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

719
222110/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,205700,86087295,4610,4610,4610,4610,223
20250401,205600,86087295,4610,4610,4610,4610,0
20250401,205500,86087295,4610,4610,4610,4610,0
20250401,205400,86087295,4610,4610,4610,4610,0
20250401,205300,86087295,4610,4610,4610,4610,0
20250401,205200,86087295,4610,4610,4610,4610,0
20250401,205100,86087295,4610,4610,4610,4610,0
20250401,205000,86087295,4610,4610,4610,4610,0
20250401,204900,86087295,4610,4610,4610,4610,0
20250401,204800,86087295,4610,4610,4610,4610,0
20250401,204700,86087295,4610,4610,4610,4610,0
20250401,204600,86087295,4610,4610,4610,4610,0
20250401,204500,86087295,4610,4610,4610,4610,0
20250401,204400,86087295,4610,4610,4610,4610,0
20250401,204300,86087295,4610,4610,4610,4610,0
20250401,204200,86087295,4610,4610,4610,4610,0
20250401,204100,86087295,4610,4610,4610,4610,0
20250401,204000,86087295,4610,4610,4610,4610,0
20250401,203900,86087295,4610,4610,4610,4610,0
20250401,203800,86087295,4610,4610,4610,4610,0
20250401,203700,86087295,4610,4610,4610,4610,0
20250401,203600,86087295,4610,4610,4610,4610,0
20250401,203500,86087295,4610,4610,4610,4610,0
20250401,203400,86087295,4610,4610,4610,4610,0
20250401,203300,86087295,4610,4610,4610,4610,0
20250401,203200,86087295,4610,4610,4610,4610,0
20250401,203100,86087295,4610,4610,4610,4610,0
20250401,203000,86087295,4610,4610,4610,4610,0
20250401,202900,86087295,4610,4610,4610,4610,0
20250401,202800,86087295,4610,4610,4610,4610,0
20250401,202700,86087295,4610,4610,4610,4610,223
20250401,202600,86087295,4610,4610,4610,4610,0
20250401,202500,86087295,4610,4610,4610,4610,0
20250401,202400,86087295,4610,4610,4610,4610,0
20250401,202300,86087295,4610,4610,4610,4610,0
20250401,202200,86087295,4610,4610,4610,4610,0
20250401,202100,86087295,4610,4610,4610,4610,0
20250401,202000,86087295,4610,4610,4610,4610,0
20250401,201900,86087295,4610,4610,4610,4610,0
20250401,201800,86087295,4610,4610,4610,4610,0
20250401,201700,86087295,4610,4610,4610,4610,0
20250401,201600,86087295,4610,4610,4610,4610,0
20250401,201500,86087295,4610,4610,4610,4610,0
20250401,201400,86087295,4610,4610,4610,4610,0
20250401,201300,86087295,4610,4610,4610,4610,0
20250401,201200,86087295,4610,4610,4610,4610,0
20250401,201100,86087295,4610,4610,4610,4610,0
20250401,201000,86087295,4610,4610,4610,4610,0
20250401,200900,86087295,4610,4610,4610,4610,0
20250401,200800,86087295,4610,4610,4610,4610,0
20250401,200700,86087295,4610,4610,4610,4610,0
20250401,200600,86087295,4610,4610,4610,4610,0
20250401,200500,86087295,4610,4610,4610,4610,0
20250401,200400,86087295,4610,4610,4610,4610,0
20250401,200300,86087295,4610,4610,4610,4610,0
20250401,200200,86087295,4610,4610,4610,4610,0
20250401,200100,86087295,4610,4610,4610,4610,0
20250401,200000,86087295,4610,4610,4610,4610,0
20250401,195900,86087295,4610,4610,4610,4610,0
20250401,195800,86087295,4610,4610,4610,4610,0
20250401,195700,86087295,4610,4610,4610,4610,223
20250401,195600,86087295,4610,4610,4610,4610,0
20250401,195500,86087295,4610,4610,4610,4610,0
20250401,195400,86087295,4610,4610,4610,4610,0
20250401,195300,86087295,4610,4610,4610,4610,0
20250401,195200,86087295,4610,4610,4610,4610,0
20250401,195100,86087295,4610,4610,4610,4610,0
20250401,195000,86087295,4610,4610,4610,4610,0
20250401,194900,86087295,4610,4610,4610,4610,0
20250401,194800,86087295,4610,4610,4610,4610,0
20250401,194700,86087295,4610,4610,4610,4610,0
20250401,194600,86087295,4610,4610,4610,4610,0
20250401,194500,86087295,4610,4610,4610,4610,0
20250401,194400,86087295,4610,4610,4610,4610,0
20250401,194300,86087295,4610,4610,4610,4610,0
20250401,194200,86087295,4610,4610,4610,4610,0
20250401,194100,86087295,4610,4610,4610,4610,0
20250401,194000,86087295,4610,4610,4610,4610,0
20250401,193900,86087295,4610,4610,4610,4610,0
20250401,193800,86087295,4610,4610,4610,4610,0
20250401,193700,86087295,4610,4610,4610,4610,0
20250401,193600,86087295,4610,4610,4610,4610,0
20250401,193500,86087295,4610,4610,4610,4610,0
20250401,193400,86087295,4610,4610,4610,4610,0
20250401,193300,86087295,4610,4610,4610,4610,0
20250401,193200,86087295,4610,4610,4610,4610,0
20250401,193100,86087295,4610,4610,4610,4610,0
20250401,193000,86087295,4610,4610,4610,4610,0
20250401,192900,86087295,4610,4610,4610,4610,0
20250401,192800,86087295,4610,4610,4610,4610,0
20250401,192700,86087295,4610,4610,4610,4610,223
20250401,192600,86087295,4610,4610,4610,4610,0
20250401,192500,86087295,4610,4610,4610,4610,0
20250401,192400,86087295,4610,4610,4610,4610,0
20250401,192300,86087295,4610,4610,4610,4610,0
20250401,192200,86087295,4610,4610,4610,4610,0
20250401,192100,86087295,4610,4610,4610,4610,0
20250401,192000,86087295,4610,4610,4610,4610,0
20250401,191900,86087295,4610,4610,4610,4610,0
20250401,191800,86087295,4610,4610,4610,4610,0
20250401,191700,86087295,4610,4610,4610,4610,0
20250401,191600,86087295,4610,4610,4610,4610,0
20250401,191500,86087295,4610,4610,4610,4610,0
20250401,191400,86087295,4610,4610,4610,4610,0
20250401,191300,86087295,4610,4610,4610,4610,0
20250401,191200,86087295,4610,4610,4610,4610,0
20250401,191100,86087295,4610,4610,4610,4610,0
20250401,191000,86087295,4610,4610,4610,4610,0
20250401,190900,86087295,4610,4610,4610,4610,0
20250401,190800,86087295,4610,4610,4610,4610,0
20250401,190700,86087295,4610,4610,4610,4610,0
20250401,190600,86087295,4610,4610,4610,4610,0
20250401,190500,86087295,4610,4610,4610,4610,0
20250401,190400,86087295,4610,4610,4610,4610,0
20250401,190300,86087295,4610,4610,4610,4610,0
20250401,190200,86087295,4610,4610,4610,4610,0
20250401,190100,86087295,4610,4610,4610,4610,0
20250401,190000,86087295,4610,4610,4610,4610,0
20250401,185900,86087295,4610,4610,4610,4610,0
20250401,185800,86087295,4610,4610,4610,4610,0
20250401,185700,86087295,4610,4610,4610,4610,223
20250401,185600,86087295,4610,4610,4610,4610,0
20250401,185500,86087295,4610,4610,4610,4610,0
20250401,185400,86087295,4610,4610,4610,4610,0
20250401,185300,86087295,4610,4610,4610,4610,0
20250401,185200,86087295,4610,4610,4610,4610,0
20250401,185100,86087295,4610,4610,4610,4610,0
20250401,185000,86087295,4610,4610,4610,4610,0
20250401,184900,86087295,4610,4610,4610,4610,0
20250401,184800,86087295,4610,4610,4610,4610,0
20250401,184700,86087295,4610,4610,4610,4610,0
20250401,184600,86087295,4610,4610,4610,4610,0
20250401,184500,86087295,4610,4610,4610,4610,0
20250401,184400,86087295,4610,4610,4610,4610,0
20250401,184300,86087295,4610,4610,4610,4610,0
20250401,184200,86087295,4610,4610,4610,4610,0
20250401,184100,86087295,4610,4610,4610,4610,0
20250401,184000,86087295,4610,4610,4610,4610,0
20250401,183900,86087295,4610,4610,4610,4610,0
20250401,183800,86087295,4610,4610,4610,4610,0
20250401,183700,86087295,4610,4610,4610,4610,0
20250401,183600,86087295,4610,4610,4610,4610,0
20250401,183500,86087295,4610,4610,4610,4610,0
20250401,183400,86087295,4610,4610,4610,4610,0
20250401,183300,86087295,4610,4610,4610,4610,0
20250401,183200,86087295,4610,4610,4610,4610,0
20250401,183100,86087295,4610,4610,4610,4610,0
20250401,183000,86087295,4610,4610,4610,4610,0
20250401,182900,86087295,4610,4610,4610,4610,0
20250401,182800,86087295,4610,4610,4610,4610,0
20250401,182700,86087295,4610,4610,4610,4610,223
20250401,182600,86087295,4610,4610,4610,4610,0
20250401,182500,86087295,4610,4610,4610,4610,0
20250401,182400,86087295,4610,4610,4610,4610,0
20250401,182300,86087295,4610,4610,4610,4610,0
20250401,182200,86087295,4610,4610,4610,4610,0
20250401,182100,86087295,4610,4610,4610,4610,0
20250401,182000,86087295,4610,4610,4610,4610,0
20250401,181900,86087295,4610,4610,4610,4610,0
20250401,181800,86087295,4610,4610,4610,4610,0
20250401,181700,86087295,4610,4610,4610,4610,0
20250401,181600,86087295,4610,4610,4610,4610,0
20250401,181500,86087295,4610,4610,4610,4610,0
20250401,181400,86087295,4610,4610,4610,4610,0
20250401,181300,86087295,4610,4610,4610,4610,0
20250401,181200,86087295,4610,4610,4610,4610,0
20250401,181100,86087295,4610,4610,4610,4610,0
20250401,181000,86087295,4610,4610,4610,4610,0
20250401,180900,86087295,4610,4610,4610,4610,0
20250401,180800,86087295,4610,4610,4610,4610,0
20250401,180700,86087295,4610,4610,4610,4610,0
20250401,180600,86087295,4610,4610,4610,4610,0
20250401,180500,86087295,4610,4610,4610,4610,0
20250401,180400,86087295,4610,4610,4610,4610,0
20250401,180300,86087295,4610,4610,4610,4610,0
20250401,180200,86087295,4610,4610,4610,4610,0
20250401,180100,86087295,4610,4610,4610,4610,0
20250401,180000,86087295,4610,4610,4610,4610,0
20250401,175900,86087295,4610,4610,4610,4610,0
20250401,175800,86087295,4610,4610,4610,4610,0
20250401,175700,86087295,4610,4610,4610,4610,223
20250401,175600,86087295,4610,4610,4610,4610,0
20250401,175500,86087295,4610,4610,4610,4610,0
20250401,175400,86087295,4610,4610,4610,4610,0
20250401,175300,86087295,4610,4610,4610,4610,0
20250401,175200,86087295,4610,4610,4610,4610,0
20250401,175100,86087295,4610,4610,4610,4610,0
20250401,175000,86087295,4610,4610,4610,4610,0
20250401,174900,86087295,4610,4610,4610,4610,0
20250401,174800,86087295,4610,4610,4610,4610,0
20250401,174700,86087295,4610,4610,4610,4610,0
20250401,174600,86087295,4610,4610,4610,4610,0
20250401,174500,86087295,4610,4610,4610,4610,0
20250401,174400,86087295,4610,4610,4610,4610,0
20250401,174300,86087295,4610,4610,4610,4610,0
20250401,174200,86087295,4610,4610,4610,4610,0
20250401,174100,86087295,4610,4610,4610,4610,0
20250401,174000,86087295,4610,4610,4610,4610,0
20250401,173900,86087295,4610,4610,4610,4610,0
20250401,173800,86087295,4610,4610,4610,4610,0
20250401,173700,86087295,4610,4610,4610,4610,0
20250401,173600,86087295,4610,4610,4610,4610,0
20250401,173500,86087295,4610,4610,4610,4610,0
20250401,173400,86087295,4610,4610,4610,4610,0
20250401,173300,86087295,4610,4610,4610,4610,0
20250401,173200,86087295,4610,4610,4610,4610,0
20250401,173100,86087295,4610,4610,4610,4610,0
20250401,173000,86087295,4610,4610,4610,4610,0
20250401,172900,86087295,4610,4610,4610,4610,0
20250401,172800,86087295,4610,4610,4610,4610,0
20250401,172700,86087295,4610,4610,4610,4610,223
20250401,172600,86087295,4610,4610,4610,4610,0
20250401,172500,86087295,4610,4610,4610,4610,0
20250401,172400,86087295,4610,4610,4610,4610,0
20250401,172300,86087295,4610,4610,4610,4610,0
20250401,172200,86087295,4610,4610,4610,4610,0
20250401,172100,86087295,4610,4610,4610,4610,0
20250401,172000,86087295,4610,4610,4610,4610,0
20250401,171900,86087295,4610,4610,4610,4610,0
20250401,171800,86087295,4610,4610,4610,4610,0
20250401,171700,86087295,4610,4610,4610,4610,0
20250401,171600,86087295,4610,4610,4610,4610,0
20250401,171500,86087295,4610,4610,4610,4610,0
20250401,171400,86087295,4610,4610,4610,4610,0
20250401,171300,86087295,4610,4610,4610,4610,0
20250401,171200,86087295,4610,4610,4610,4610,0
20250401,171100,86087295,4610,4610,4610,4610,0
20250401,171000,86087295,4610,4610,4610,4610,0
20250401,170900,86087295,4610,4610,4610,4610,0
20250401,170800,86087295,4610,4610,4610,4610,0
20250401,170700,86087295,4610,4610,4610,4610,0
20250401,170600,86087295,4610,4610,4610,4610,0
20250401,170500,86087295,4610,4610,4610,4610,0
20250401,170400,86087295,4610,4610,4610,4610,0
20250401,170300,86087295,4610,4610,4610,4610,0
20250401,170200,86087295,4610,4610,4610,4610,0
20250401,170100,86087295,4610,4610,4610,4610,0
20250401,170000,86087295,4610,4610,4610,4610,0
20250401,165900,86087295,4610,4610,4610,4610,0
20250401,165800,86087295,4610,4610,4610,4610,0
20250401,165700,86087295,4610,4610,4610,4610,223
20250401,165600,86087295,4610,4610,4610,4610,0
20250401,165500,86087295,4610,4610,4610,4610,0
20250401,165400,86087295,4610,4610,4610,4610,0
20250401,165300,86087295,4610,4610,4610,4610,0
20250401,165200,86087295,4610,4610,4610,4610,0
20250401,165100,86087295,4610,4610,4610,4610,0
20250401,165000,86087295,4610,4610,4610,4610,0
20250401,164900,86087295,4610,4610,4610,4610,0
20250401,164800,86087295,4610,4610,4610,4610,0
20250401,164700,86087295,4610,4610,4610,4610,0
20250401,164600,86087295,4610,4610,4610,4610,0
20250401,164500,86087295,4610,4610,4610,4610,0
20250401,164400,86087295,4610,4610,4610,4610,0
20250401,164300,86087295,4610,4610,4610,4610,0
20250401,164200,86087295,4610,4610,4610,4610,0
20250401,164100,86087295,4610,4610,4610,4610,0
20250401,164000,86087295,4610,4610,4610,4610,0
20250401,163900,86087295,4610,4610,4610,4610,0
20250401,163800,86087295,4610,4610,4610,4610,0
20250401,163700,86087295,4610,4610,4610,4610,0
20250401,163600,86087295,4610,4610,4610,4610,0
20250401,163500,86087295,4610,4610,4610,4610,0
20250401,163400,86087295,4610,4610,4610,4610,0
20250401,163300,86087295,4610,4610,4610,4610,0
20250401,163200,86087295,4610,4610,4610,4610,0
20250401,163100,86087295,4610,4610,4610,4610,0
20250401,163000,86087295,4610,4610,4610,4610,0
20250401,162900,86087295,4610,4610,4610,4610,0
20250401,162800,86087295,4610,4610,4610,4610,0
20250401,162700,86087295,4610,4610,4610,4610,223
20250401,162600,86087295,4610,4610,4610,4610,0
20250401,162500,86087295,4610,4610,4610,4610,0
20250401,162400,86087295,4610,4610,4610,4610,0
20250401,162300,86087295,4610,4610,4610,4610,0
20250401,162200,86087295,4610,4610,4610,4610,0
20250401,162100,86087295,4610,4610,4610,4610,0
20250401,162000,86087295,4610,4610,4610,4610,0
20250401,161900,86087295,4610,4610,4610,4610,0
20250401,161800,86087295,4610,4610,4610,4610,0
20250401,161700,86087295,4610,4610,4610,4610,0
20250401,161600,86087295,4610,4610,4610,4610,0
20250401,161500,86087295,4610,4610,4610,4610,0
20250401,161400,86087295,4610,4610,4610,4610,0
20250401,161300,86087295,4610,4610,4610,4610,0
20250401,161200,86087295,4610,4610,4610,4610,0
20250401,161100,86087295,4610,4610,4610,4610,0
20250401,161000,86087295,4610,4610,4610,4610,0
20250401,160900,86087295,4610,4610,4610,4610,0
20250401,160800,86087295,4610,4610,4610,4610,0
20250401,160700,86087295,4610,4610,4610,4610,0
20250401,160600,86087295,4610,4610,4610,4610,0
20250401,160500,86087295,4610,4610,4610,4610,0
20250401,160400,86087295,4610,4610,4610,4610,0
20250401,160300,86087295,4610,4610,4610,4610,0
20250401,160200,86087295,4610,4610,4610,4610,0
20250401,160100,86087295,4610,4610,4610,4610,0
20250401,160000,86087295,4610,4610,4610,4610,0
20250401,155900,86087295,4610,4610,4610,4610,0
20250401,155800,86087295,4610,4610,4610,4610,0
20250401,155700,86087295,4610,4610,4610,4610,223
20250401,155600,86087295,4610,4610,4610,4610,0
20250401,155500,86087295,4610,4610,4610,4610,0
20250401,155400,86087295,4610,4610,4610,4610,0
20250401,155300,86087295,4610,4610,4610,4610,0
20250401,155200,86087295,4610,4610,4610,4610,0
20250401,155100,86087295,4610,4610,4610,4610,0
20250401,155000,86087295,4610,4610,4610,4610,0
20250401,154900,86087295,4610,4610,4610,4610,0
20250401,154800,86087295,4610,4610,4610,4610,0
20250401,154700,86087295,4610,4610,4610,4610,0
20250401,154600,86087295,4610,4610,4610,4610,0
20250401,154500,86087295,4610,4610,4610,4610,0
20250401,154400,86087295,4610,4610,4610,4610,0
20250401,154300,86087295,4610,4610,4610,4610,0
20250401,154200,86087295,4610,4610,4610,4610,0
20250401,154100,86087295,4610,4610,4610,4610,0
20250401,154000,86087295,4610,4610,4610,4610,0
20250401,153900,86087295,4610,4610,4610,4610,0
20250401,153800,86087295,4610,4610,4610,4610,0
20250401,153700,86087295,4610,4610,4610,4610,0
20250401,153600,86087295,4610,4610,4610,4610,0
20250401,153500,86087295,4610,4610,4610,4610,0
20250401,153400,86087295,4610,4610,4610,4610,0
20250401,153300,86087295,4610,4610,4610,4610,0
20250401,153200,86087295,4610,4610,4610,4610,0
20250401,153100,86087295,4610,4610,4610,4610,0
20250401,153000,86087295,4610,4610,4610,4610,223
20250401,152900,85059265,4595,4595,4595,4595,0
20250401,152800,85059265,4595,4595,4595,4595,0
20250401,152700,85059265,4595,4595,4595,4595,0
20250401,152600,85059265,4595,4595,4595,4595,0
20250401,152500,85059265,4595,4595,4595,4595,0
20250401,152400,85059265,4595,4595,4595,4595,0
20250401,152300,85059265,4595,4595,4595,4595,0
20250401,152200,85059265,4595,4595,4595,4595,0
20250401,152100,85059265,4595,4595,4595,4595,0
20250401,152000,85059265,4595,4595,4595,4595,0
20250401,151900,85059265,4595,4605,4605,4595,279
20250401,151800,83776740,4605,4605,4605,4605,0
20250401,151700,83776740,4605,4605,4605,4605,1
20250401,151600,83772135,4600,4600,4600,4600,0
20250401,151500,83772135,4600,4600,4600,4600,0
20250401,151400,83772135,4600,4600,4600,4600,0
20250401,151300,83772135,4600,4600,4600,4600,0
20250401,151200,83772135,4600,4600,4600,4600,153
20250401,151100,83068335,4595,4595,4595,4595,0
20250401,151000,83068335,4595,4595,4595,4595,0
20250401,150900,83068335,4595,4595,4595,4595,0
20250401,150800,83068335,4595,4595,4595,4595,0
20250401,150700,83068335,4595,4595,4595,4595,0
20250401,150600,83068335,4595,4595,4595,4595,0
20250401,150500,83068335,4595,4595,4595,4595,0
20250401,150400,83068335,4595,4595,4595,4595,0
20250401,150300,83068335,4595,4595,4595,4595,0
20250401,150200,83068335,4595,4595,4595,4595,0
20250401,150100,83068335,4595,4595,4595,4595,100
20250401,150000,82608835,4595,4595,4600,4595,110
20250401,145900,82103360,4620,4620,4620,4620,0
20250401,145800,82103360,4620,4620,4620,4620,0
20250401,145700,82103360,4620,4620,4620,4620,0
20250401,145600,82103360,4620,4595,4620,4595,44
20250401,145500,81901155,4595,4595,4595,4595,0
20250401,145400,81901155,4595,4595,4595,4595,0
20250401,145300,81901155,4595,4595,4595,4595,196
20250401,145200,81000535,4595,4595,4595,4595,0
20250401,145100,81000535,4595,4595,4595,4595,0
20250401,145000,81000535,4595,4595,4595,4595,43
20250401,144900,80802950,4620,4620,4620,4620,0
20250401,144800,80802950,4620,4620,4620,4620,0
20250401,144700,80802950,4620,4600,4620,4595,43
20250401,144600,80605255,4620,4620,4620,4620,0
20250401,144500,80605255,4620,4620,4620,4620,0
20250401,144400,80605255,4620,4620,4620,4620,1
20250401,144300,80600635,4595,4595,4595,4595,0
20250401,144200,80600635,4595,4595,4595,4595,0
20250401,144100,80600635,4595,4600,4600,4595,43
20250401,144000,80403045,4605,4605,4605,4605,0
20250401,143900,80403045,4605,4605,4605,4605,0
20250401,143800,80403045,4605,4605,4605,4605,43
20250401,143700,80205030,4595,4595,4595,4595,0
20250401,143600,80205030,4595,4595,4595,4595,154
20250401,143500,79497400,4595,4595,4595,4595,42
20250401,143400,79304410,4595,4595,4595,4595,0
20250401,143300,79304410,4595,4595,4595,4595,0
20250401,143200,79304410,4595,4595,4595,4595,0
20250401,143100,79304410,4595,4605,4605,4595,42
20250401,143000,79111320,4595,4595,4595,4595,0
20250401,142900,79111320,4595,4595,4595,4595,0
20250401,142800,79111320,4595,4595,4595,4595,42
20250401,142700,78918330,4595,4595,4595,4595,0
20250401,142600,78918330,4595,4595,4595,4595,0
20250401,142500,78918330,4595,4595,4595,4595,42
20250401,142400,78725340,4595,4595,4595,4595,0
20250401,142300,78725340,4595,4595,4595,4595,0
20250401,142200,78725340,4595,4600,4600,4595,43
20250401,142100,78527740,4600,4600,4600,4600,0
20250401,142000,78527740,4600,4600,4600,4600,0
20250401,141900,78527740,4600,4600,4600,4595,197
20250401,141800,77622110,4630,4630,4630,4630,0
20250401,141700,77622110,4630,4630,4630,4630,0
20250401,141600,77622110,4630,4595,4630,4595,45
20250401,141500,77415230,4630,4630,4630,4630,1
20250401,141400,77410600,4595,4595,4595,4595,0
20250401,141300,77410600,4595,4595,4595,4595,43
20250401,141200,77213015,4630,4630,4630,4630,0
20250401,141100,77213015,4630,4630,4630,4630,0
20250401,141000,77213015,4630,4630,4630,4630,0
20250401,140900,77213015,4630,4600,4630,4600,59
20250401,140800,76941105,4595,4595,4595,4595,0
20250401,140700,76941105,4595,4600,4600,4595,500
20250401,140600,74643505,4595,4595,4595,4595,43
20250401,140500,74445920,4600,4600,4600,4600,0
20250401,140400,74445920,4600,4600,4600,4600,0
20250401,140300,74445920,4600,4600,4600,4600,42
20250401,140200,74252720,4595,4600,4600,4595,154
20250401,140100,73545025,4600,4600,4600,4600,0
20250401,140000,73545025,4600,4600,4600,4600,43
20250401,135900,73347225,4600,4600,4600,4600,0
20250401,135800,73347225,4600,4600,4600,4600,0
20250401,135700,73347225,4600,4600,4600,4600,43
20250401,135600,73149425,4635,4635,4635,4635,0
20250401,135500,73149425,4635,4635,4635,4635,1
20250401,135400,73144790,4600,4600,4600,4600,42
20250401,135300,72951590,4595,4595,4595,4595,0
20250401,135200,72951590,4595,4595,4595,4595,0
20250401,135100,72951590,4595,4605,4605,4595,43
20250401,135000,72753775,4605,4605,4605,4605,0
20250401,134900,72753775,4605,4605,4605,4605,0
20250401,134800,72753775,4605,4605,4605,4605,43
20250401,134700,72555760,4635,4635,4635,4635,0
20250401,134600,72555760,4635,4635,4635,4635,4
20250401,134500,72537220,4595,4610,4610,4595,154
20250401,134400,71829125,4610,4615,4615,4610,102
20250401,134300,71358605,4610,4610,4610,4610,0
20250401,134200,71358605,4610,4610,4610,4610,287
20250401,134100,70035535,4595,4595,4595,4595,43
20250401,134000,69837950,4595,4595,4595,4595,0
20250401,133900,69837950,4595,4595,4595,4595,0
20250401,133800,69837950,4595,4595,4595,4595,42
20250401,133700,69644960,4610,4610,4610,4610,0
20250401,133600,69644960,4610,4610,4610,4610,0
20250401,133500,69644960,4610,4600,4610,4600,54
20250401,133400,69396440,4595,4595,4595,4595,0
20250401,133300,69396440,4595,4595,4595,4595,0
20250401,133200,69396440,4595,4595,4595,4595,43
20250401,133100,69198855,4610,4610,4610,4610,1
20250401,133000,69194245,4595,4595,4595,4595,0
20250401,132900,69194245,4595,4595,4595,4595,42
20250401,132800,69001255,4595,4595,4595,4595,154
20250401,132700,68293625,4595,4595,4595,4595,0
20250401,132600,68293625,4595,4595,4595,4595,42
20250401,132500,68100635,4590,4590,4590,4590,0
20250401,132400,68100635,4590,4590,4590,4590,0
20250401,132300,68100635,4590,4590,4590,4590,0
20250401,132200,68100635,4590,4600,4600,4590,44
20250401,132100,67898655,4600,4600,4600,4600,0
20250401,132000,67898655,4600,4600,4600,4600,1
20250401,131900,67894055,4590,4600,4600,4590,52
20250401,131800,67655275,4600,4600,4600,4600,0
20250401,131700,67655275,4600,4600,4600,4600,400
20250401,131600,65815275,4575,4580,4580,4575,43
20250401,131500,65618400,4580,4580,4580,4580,0
20250401,131400,65618400,4580,4580,4580,4580,0
20250401,131300,65618400,4580,4580,4580,4580,42
20250401,131200,65426040,4580,4580,4580,4580,0
20250401,131100,65426040,4580,4580,4580,4580,155
20250401,131000,64716140,4580,4580,4580,4580,43
20250401,130900,64519200,4580,4580,4580,4580,0
20250401,130800,64519200,4580,4580,4580,4580,0
20250401,130700,64519200,4580,4580,4580,4580,43
20250401,130600,64322260,4600,4600,4600,4600,0
20250401,130500,64322260,4600,4600,4600,4600,24
20250401,130400,64211860,4600,4580,4600,4580,43
20250401,130300,64014900,4585,4585,4585,4585,0
20250401,130200,64014900,4585,4585,4585,4585,0
20250401,130100,64014900,4585,4585,4585,4585,42
20250401,130000,63822330,4580,4580,4580,4580,0
20250401,125900,63822330,4580,4580,4580,4580,0
20250401,125800,63822330,4580,4580,4580,4580,0
20250401,125700,63822330,4580,4580,4580,4580,42
20250401,125600,63629970,4600,4600,4600,4600,0
20250401,125500,63629970,4600,4600,4600,4600,1
20250401,125400,63625370,4580,4580,4580,4580,198
20250401,125300,62718530,4595,4595,4595,4595,3
20250401,125200,62704745,4575,4575,4575,4575,45
20250401,125100,62498870,4575,4580,4580,4575,42
20250401,125000,62306550,4580,4580,4580,4580,0
20250401,124900,62306550,4580,4585,4585,4580,47
20250401,124800,62091275,4590,4590,4590,4590,42
20250401,124700,61898495,4585,4585,4585,4585,0
20250401,124600,61898495,4585,4585,4585,4585,0
20250401,124500,61898495,4585,4585,4585,4585,42
20250401,124400,61705925,4580,4580,4580,4580,20
20250401,124300,61614325,4585,4585,4585,4585,0
20250401,124200,61614325,4585,4585,4585,4585,42
20250401,124100,61421755,4595,4595,4595,4595,0
20250401,124000,61421755,4595,4595,4595,4595,7
20250401,123900,61389590,4585,4585,4585,4585,43
20250401,123800,61192435,4595,4595,4595,4595,0
20250401,123700,61192435,4595,4580,4595,4580,157
20250401,123600,60473360,4575,4575,4575,4575,0
20250401,123500,60473360,4575,4575,4575,4575,43
20250401,123400,60276635,4565,4570,4570,4565,1000
20250401,123300,55710025,4570,4570,4570,4570,0
20250401,123200,55710025,4570,4570,4570,4570,42
20250401,123100,55518085,4565,4565,4565,4565,0
20250401,123000,55518085,4565,4565,4565,4565,0
20250401,122900,55518085,4565,4565,4565,4565,43
20250401,122800,55321790,4570,4570,4570,4570,0
20250401,122700,55321790,4570,4570,4570,4570,0
20250401,122600,55321790,4570,4570,4570,4570,42
20250401,122500,55129850,4565,4565,4565,4565,0
20250401,122400,55129850,4565,4565,4565,4565,1000
20250401,122300,50564850,4575,4600,4600,4575,44
20250401,122200,50363525,4565,4565,4565,4565,0
20250401,122100,50363525,4565,4565,4565,4565,0
20250401,122000,50363525,4565,4570,4570,4565,155
20250401,121900,49655195,4600,4600,4600,4600,0
20250401,121800,49655195,4600,4600,4600,4600,0
20250401,121700,49655195,4600,4600,4600,4600,0
20250401,121600,49655195,4600,4600,4600,4600,0
20250401,121500,49655195,4600,4600,4600,4600,1
20250401,121400,49650595,4560,4600,4600,4560,303
20250401,121300,48268875,4550,4550,4550,4550,0
20250401,121200,48268875,4550,4550,4550,4550,0
20250401,121100,48268875,4550,4570,4570,4550,1000
20250401,121000,43714855,4570,4570,4570,4570,42
20250401,120900,43522915,4570,4570,4570,4570,0
20250401,120800,43522915,4570,4570,4570,4570,0
20250401,120700,43522915,4570,4570,4570,4570,42
20250401,120600,43330975,4570,4570,4570,4570,0
20250401,120500,43330975,4570,4570,4570,4570,0
20250401,120400,43330975,4570,4570,4570,4570,42
20250401,120300,43139035,4570,4570,4570,4570,155
20250401,120200,42430685,4615,4615,4615,4615,0
20250401,120100,42430685,4615,4585,4615,4570,43
20250401,120000,42233865,4580,4580,4580,4580,0
20250401,115900,42233865,4580,4580,4580,4580,0
20250401,115800,42233865,4580,4580,4580,4580,43
20250401,115700,42036925,4610,4610,4610,4610,0
20250401,115600,42036925,4610,4610,4610,4610,1
20250401,115500,42032315,4570,4570,4570,4570,42
20250401,115400,41840375,4570,4570,4570,4570,0
20250401,115300,41840375,4570,4570,4570,4570,0
20250401,115200,41840375,4570,4570,4570,4570,42
20250401,115100,41648435,4570,4570,4570,4570,0
20250401,115000,41648435,4570,4570,4570,4570,0
20250401,114900,41648435,4570,4570,4570,4570,0
20250401,114800,41648435,4570,4575,4575,4570,43
20250401,114700,41451735,4575,4575,4575,4575,0
20250401,114600,41451735,4575,4580,4580,4575,155
20250401,114500,40742100,4580,4580,4580,4580,43
20250401,114400,40545160,4580,4580,4580,4580,0
20250401,114300,40545160,4580,4580,4580,4580,0
20250401,114200,40545160,4580,4580,4580,4580,43
20250401,114100,40348220,4580,4580,4580,4580,0
20250401,114000,40348220,4580,4580,4580,4580,0
20250401,113900,40348220,4580,4585,4585,4580,42
20250401,113800,40155850,4615,4615,4615,4615,0
20250401,113700,40155850,4615,4615,4615,4615,0
20250401,113600,40155850,4615,4615,4615,4580,44
20250401,113500,39953780,4595,4595,4595,4595,0
20250401,113400,39953780,4595,4595,4595,4595,0
20250401,113300,39953780,4595,4595,4595,4595,42
20250401,113200,39760790,4580,4580,4580,4580,0
20250401,113100,39760790,4580,4580,4580,4580,0
20250401,113000,39760790,4580,4595,4595,4580,43
20250401,112900,39563240,4615,4575,4615,4570,161
20250401,112800,38826660,4605,4605,4605,4605,0
20250401,112700,38826660,4605,4605,4605,4605,5
20250401,112600,38803635,4610,4570,4615,4570,225
20250401,112500,37767150,4600,4600,4600,4600,14
20250401,112400,37702750,4580,4580,4580,4580,0
20250401,112300,37702750,4580,4580,4580,4580,42
20250401,112200,37510390,4580,4580,4580,4580,0
20250401,112100,37510390,4580,4580,4580,4580,0
20250401,112000,37510390,4580,4580,4580,4580,43
20250401,111900,37313450,4600,4600,4600,4600,50
20250401,111800,37083450,4600,4600,4600,4600,100
20250401,111700,36623450,4570,4575,4575,4570,42
20250401,111600,36431325,4565,4565,4565,4565,0
20250401,111500,36431325,4565,4565,4565,4565,0
20250401,111400,36431325,4565,4575,4575,4565,42
20250401,111300,36239205,4600,4600,4600,4600,0
20250401,111200,36239205,4600,4570,4600,4560,156
20250401,111100,35526970,4570,4575,4575,4570,43
20250401,111000,35330270,4575,4575,4575,4575,0
20250401,110900,35330270,4575,4575,4575,4575,0
20250401,110800,35330270,4575,4585,4585,4575,42
20250401,110700,35137980,4570,4570,4570,4570,0
20250401,110600,35137980,4570,4570,4570,4570,0
20250401,110500,35137980,4570,4570,4570,4570,43
20250401,110400,34941470,4600,4600,4600,4600,0
20250401,110300,34941470,4600,4600,4600,4600,0
20250401,110200,34941470,4600,4600,4600,4600,1
20250401,110100,34936870,4570,4570,4570,4570,43
20250401,110000,34740360,4600,4570,4600,4570,185
20250401,105900,33894790,4550,4550,4550,4550,0
20250401,105800,33894790,4550,4570,4570,4550,279
20250401,105700,32620530,4565,4555,4565,4555,17
20250401,105600,32543025,4550,4550,4550,4550,0
20250401,105500,32543025,4550,4555,4555,4550,237
20250401,105400,31463790,4555,4555,4555,4555,0
20250401,105300,31463790,4555,4555,4555,4555,0
20250401,105200,31463790,4555,4555,4555,4555,42
20250401,105100,31272480,4555,4555,4555,4555,0
20250401,105000,31272480,4555,4555,4555,4555,0
20250401,104900,31272480,4555,4535,4555,4535,91
20250401,104800,30858900,4535,4535,4535,4535,0
20250401,104700,30858900,4535,4535,4535,4535,0
20250401,104600,30858900,4535,4540,4540,4535,43
20250401,104500,30663885,4535,4535,4535,4535,0
20250401,104400,30663885,4535,4535,4535,4535,16
20250401,104300,30591325,4535,4525,4535,4520,43
20250401,104200,30396765,4520,4520,4520,4520,0
20250401,104100,30396765,4520,4520,4520,4520,1
20250401,104000,30392245,4550,4520,4550,4520,287
20250401,103900,29087685,4520,4520,4520,4520,1
20250401,103800,29083165,4520,4525,4525,4520,156
20250401,103700,28377535,4550,4525,4550,4525,2
20250401,103600,28368460,4525,4525,4530,4525,303
20250401,103500,26996930,4525,4525,4525,4525,1
20250401,103400,26992405,4525,4530,4530,4525,3
20250401,103300,26978820,4525,4525,4525,4525,44
20250401,103200,26779720,4525,4525,4525,4525,1
20250401,103100,26775195,4530,4525,4530,4525,31
20250401,103000,26634770,4530,4525,4530,4525,54
20250401,102900,26390365,4530,4525,4530,4525,11
20250401,102800,26340540,4525,4525,4525,4525,1
20250401,102700,26336015,4525,4530,4530,4525,204
20250401,102600,25412110,4530,4530,4530,4530,1
20250401,102500,25407580,4530,4530,4530,4530,192
20250401,102400,24537820,4535,4535,4535,4535,53
20250401,102300,24297465,4535,4535,4535,4535,201
20250401,102200,23385930,4540,4540,4540,4540,67
20250401,102100,23081750,4540,4545,4545,4540,197
20250401,102000,22187345,4550,4550,4550,4550,0
20250401,101900,22187345,4550,4550,4550,4550,2
20250401,101800,22178245,4540,4540,4540,4540,43
20250401,101700,21983025,4535,4535,4535,4535,0
20250401,101600,21983025,4535,4535,4535,4535,0
20250401,101500,21983025,4535,4545,4545,4535,42
20250401,101400,21792325,4575,4575,4575,4575,1
20250401,101300,21787750,4540,4540,4540,4540,0
20250401,101200,21787750,4540,4540,4540,4540,0
20250401,101100,21787750,4540,4545,4545,4540,60
20250401,101000,21515260,4575,4575,4575,4575,4
20250401,100900,21496960,4540,4540,4540,4540,200
20250401,100800,20588960,4545,4545,4545,4545,42
20250401,100700,20398070,4545,4545,4545,4545,0
20250401,100600,20398070,4545,4550,4560,4540,986
20250401,100500,15911980,4550,4550,4550,4550,42
20250401,100400,15720880,4545,4560,4560,4545,529
20250401,100300,13308970,4560,4560,4560,4560,0
20250401,100200,13308970,4560,4565,4565,4560,64
20250401,100100,13016920,4560,4560,4560,4560,0
20250401,100000,13016920,4560,4560,4560,4560,22
20250401,095900,12916600,4570,4570,4570,4570,42
20250401,095800,12724660,4560,4560,4560,4560,22
20250401,095700,12624340,4560,4560,4560,4560,0
20250401,095600,12624340,4560,4585,4585,4560,883
20250401,095500,8578590,4620,4620,4620,4620,1
20250401,095400,8573970,4630,4585,4630,4585,26
20250401,095300,8454580,4590,4590,4590,4590,42
20250401,095200,8261800,4585,4585,4585,4585,22
20250401,095100,8160930,4640,4640,4640,4640,1
20250401,095000,8156290,4590,4600,4600,4590,64
20250401,094900,7862145,4645,4645,4645,4645,0
20250401,094800,7862145,4645,4585,4645,4580,24
20250401,094700,7752005,4600,4600,4600,4600,456
20250401,094600,5654405,4645,4605,4645,4600,23
20250401,094500,5548470,4610,4610,4610,4610,0
20250401,094400,5548470,4610,4615,4615,4610,270
20250401,094300,4303680,4615,4615,4615,4615,0
20250401,094200,4303680,4615,4615,4615,4615,22
20250401,094100,4202150,4615,4615,4615,4615,0
20250401,094000,4202150,4615,4620,4620,4615,22
20250401,093900,4100535,4660,4660,4660,4660,1
20250401,093800,4095875,4620,4625,4625,4620,22
20250401,093700,3994230,4620,4620,4620,4620,0
20250401,093600,3994230,4620,4620,4620,4620,0
20250401,093500,3994230,4620,4620,4620,4620,0
20250401,093400,3994230,4620,4620,4620,4620,0
20250401,093300,3994230,4620,4620,4620,4620,0
20250401,093200,3994230,4620,4620,4620,4620,0
20250401,093100,3994230,4620,4620,4620,4620,0
20250401,093000,3994230,4620,4630,4630,4620,155
20250401,092900,3277040,4620,4620,4620,4620,0
20250401,092800,3277040,4620,4620,4620,4620,0
20250401,092700,3277040,4620,4645,4645,4620,44
20250401,092600,3073635,4670,4670,4670,4670,0
20250401,092500,3073635,4670,4670,4670,4670,0
20250401,092400,3073635,4670,4670,4670,4670,50
20250401,092300,2840135,4650,4650,4650,4650,0
20250401,092200,2840135,4650,4655,4655,4650,44
20250401,092100,2635420,4655,4655,4655,4655,0
20250401,092000,2635420,4655,4655,4655,4655,0
20250401,091900,2635420,4655,4655,4655,4655,0
20250401,091800,2635420,4655,4655,4655,4655,0
20250401,091700,2635420,4655,4655,4655,4655,0
20250401,091600,2635420,4655,4655,4655,4655,39
20250401,091500,2453875,4665,4665,4665,4665,0
20250401,091400,2453875,4665,4665,4665,4665,50
20250401,091300,2220625,4670,4670,4670,4670,0
20250401,091200,2220625,4670,4670,4670,4670,0
20250401,091100,2220625,4670,4670,4670,4670,0
20250401,091000,2220625,4670,4670,4670,4670,0
20250401,090900,2220625,4670,4655,4670,4655,33
20250401,090800,2066995,4670,4670,4670,4670,0
20250401,090700,2066995,4670,4670,4670,4670,200
20250401,090600,1132995,4670,4665,4670,4665,50
20250401,090500,899530,4665,4665,4665,4665,2
20250401,090400,890200,4610,4610,4610,4610,16
20250401,090300,816440,4670,4670,4670,4670,50
20250401,090200,582940,4670,4670,4670,4670,0
20250401,090100,582940,4670,4630,4670,4620,113
20250401,090000,60710,4670,4670,4670,4670,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 205700 86087295 4610 4610 4610 4610 223
3 20250401 205600 86087295 4610 4610 4610 4610 0
4 20250401 205500 86087295 4610 4610 4610 4610 0
5 20250401 205400 86087295 4610 4610 4610 4610 0
6 20250401 205300 86087295 4610 4610 4610 4610 0
7 20250401 205200 86087295 4610 4610 4610 4610 0
8 20250401 205100 86087295 4610 4610 4610 4610 0
9 20250401 205000 86087295 4610 4610 4610 4610 0
10 20250401 204900 86087295 4610 4610 4610 4610 0
11 20250401 204800 86087295 4610 4610 4610 4610 0
12 20250401 204700 86087295 4610 4610 4610 4610 0
13 20250401 204600 86087295 4610 4610 4610 4610 0
14 20250401 204500 86087295 4610 4610 4610 4610 0
15 20250401 204400 86087295 4610 4610 4610 4610 0
16 20250401 204300 86087295 4610 4610 4610 4610 0
17 20250401 204200 86087295 4610 4610 4610 4610 0
18 20250401 204100 86087295 4610 4610 4610 4610 0
19 20250401 204000 86087295 4610 4610 4610 4610 0
20 20250401 203900 86087295 4610 4610 4610 4610 0
21 20250401 203800 86087295 4610 4610 4610 4610 0
22 20250401 203700 86087295 4610 4610 4610 4610 0
23 20250401 203600 86087295 4610 4610 4610 4610 0
24 20250401 203500 86087295 4610 4610 4610 4610 0
25 20250401 203400 86087295 4610 4610 4610 4610 0
26 20250401 203300 86087295 4610 4610 4610 4610 0
27 20250401 203200 86087295 4610 4610 4610 4610 0
28 20250401 203100 86087295 4610 4610 4610 4610 0
29 20250401 203000 86087295 4610 4610 4610 4610 0
30 20250401 202900 86087295 4610 4610 4610 4610 0
31 20250401 202800 86087295 4610 4610 4610 4610 0
32 20250401 202700 86087295 4610 4610 4610 4610 223
33 20250401 202600 86087295 4610 4610 4610 4610 0
34 20250401 202500 86087295 4610 4610 4610 4610 0
35 20250401 202400 86087295 4610 4610 4610 4610 0
36 20250401 202300 86087295 4610 4610 4610 4610 0
37 20250401 202200 86087295 4610 4610 4610 4610 0
38 20250401 202100 86087295 4610 4610 4610 4610 0
39 20250401 202000 86087295 4610 4610 4610 4610 0
40 20250401 201900 86087295 4610 4610 4610 4610 0
41 20250401 201800 86087295 4610 4610 4610 4610 0
42 20250401 201700 86087295 4610 4610 4610 4610 0
43 20250401 201600 86087295 4610 4610 4610 4610 0
44 20250401 201500 86087295 4610 4610 4610 4610 0
45 20250401 201400 86087295 4610 4610 4610 4610 0
46 20250401 201300 86087295 4610 4610 4610 4610 0
47 20250401 201200 86087295 4610 4610 4610 4610 0
48 20250401 201100 86087295 4610 4610 4610 4610 0
49 20250401 201000 86087295 4610 4610 4610 4610 0
50 20250401 200900 86087295 4610 4610 4610 4610 0
51 20250401 200800 86087295 4610 4610 4610 4610 0
52 20250401 200700 86087295 4610 4610 4610 4610 0
53 20250401 200600 86087295 4610 4610 4610 4610 0
54 20250401 200500 86087295 4610 4610 4610 4610 0
55 20250401 200400 86087295 4610 4610 4610 4610 0
56 20250401 200300 86087295 4610 4610 4610 4610 0
57 20250401 200200 86087295 4610 4610 4610 4610 0
58 20250401 200100 86087295 4610 4610 4610 4610 0
59 20250401 200000 86087295 4610 4610 4610 4610 0
60 20250401 195900 86087295 4610 4610 4610 4610 0
61 20250401 195800 86087295 4610 4610 4610 4610 0
62 20250401 195700 86087295 4610 4610 4610 4610 223
63 20250401 195600 86087295 4610 4610 4610 4610 0
64 20250401 195500 86087295 4610 4610 4610 4610 0
65 20250401 195400 86087295 4610 4610 4610 4610 0
66 20250401 195300 86087295 4610 4610 4610 4610 0
67 20250401 195200 86087295 4610 4610 4610 4610 0
68 20250401 195100 86087295 4610 4610 4610 4610 0
69 20250401 195000 86087295 4610 4610 4610 4610 0
70 20250401 194900 86087295 4610 4610 4610 4610 0
71 20250401 194800 86087295 4610 4610 4610 4610 0
72 20250401 194700 86087295 4610 4610 4610 4610 0
73 20250401 194600 86087295 4610 4610 4610 4610 0
74 20250401 194500 86087295 4610 4610 4610 4610 0
75 20250401 194400 86087295 4610 4610 4610 4610 0
76 20250401 194300 86087295 4610 4610 4610 4610 0
77 20250401 194200 86087295 4610 4610 4610 4610 0
78 20250401 194100 86087295 4610 4610 4610 4610 0
79 20250401 194000 86087295 4610 4610 4610 4610 0
80 20250401 193900 86087295 4610 4610 4610 4610 0
81 20250401 193800 86087295 4610 4610 4610 4610 0
82 20250401 193700 86087295 4610 4610 4610 4610 0
83 20250401 193600 86087295 4610 4610 4610 4610 0
84 20250401 193500 86087295 4610 4610 4610 4610 0
85 20250401 193400 86087295 4610 4610 4610 4610 0
86 20250401 193300 86087295 4610 4610 4610 4610 0
87 20250401 193200 86087295 4610 4610 4610 4610 0
88 20250401 193100 86087295 4610 4610 4610 4610 0
89 20250401 193000 86087295 4610 4610 4610 4610 0
90 20250401 192900 86087295 4610 4610 4610 4610 0
91 20250401 192800 86087295 4610 4610 4610 4610 0
92 20250401 192700 86087295 4610 4610 4610 4610 223
93 20250401 192600 86087295 4610 4610 4610 4610 0
94 20250401 192500 86087295 4610 4610 4610 4610 0
95 20250401 192400 86087295 4610 4610 4610 4610 0
96 20250401 192300 86087295 4610 4610 4610 4610 0
97 20250401 192200 86087295 4610 4610 4610 4610 0
98 20250401 192100 86087295 4610 4610 4610 4610 0
99 20250401 192000 86087295 4610 4610 4610 4610 0
100 20250401 191900 86087295 4610 4610 4610 4610 0
101 20250401 191800 86087295 4610 4610 4610 4610 0
102 20250401 191700 86087295 4610 4610 4610 4610 0
103 20250401 191600 86087295 4610 4610 4610 4610 0
104 20250401 191500 86087295 4610 4610 4610 4610 0
105 20250401 191400 86087295 4610 4610 4610 4610 0
106 20250401 191300 86087295 4610 4610 4610 4610 0
107 20250401 191200 86087295 4610 4610 4610 4610 0
108 20250401 191100 86087295 4610 4610 4610 4610 0
109 20250401 191000 86087295 4610 4610 4610 4610 0
110 20250401 190900 86087295 4610 4610 4610 4610 0
111 20250401 190800 86087295 4610 4610 4610 4610 0
112 20250401 190700 86087295 4610 4610 4610 4610 0
113 20250401 190600 86087295 4610 4610 4610 4610 0
114 20250401 190500 86087295 4610 4610 4610 4610 0
115 20250401 190400 86087295 4610 4610 4610 4610 0
116 20250401 190300 86087295 4610 4610 4610 4610 0
117 20250401 190200 86087295 4610 4610 4610 4610 0
118 20250401 190100 86087295 4610 4610 4610 4610 0
119 20250401 190000 86087295 4610 4610 4610 4610 0
120 20250401 185900 86087295 4610 4610 4610 4610 0
121 20250401 185800 86087295 4610 4610 4610 4610 0
122 20250401 185700 86087295 4610 4610 4610 4610 223
123 20250401 185600 86087295 4610 4610 4610 4610 0
124 20250401 185500 86087295 4610 4610 4610 4610 0
125 20250401 185400 86087295 4610 4610 4610 4610 0
126 20250401 185300 86087295 4610 4610 4610 4610 0
127 20250401 185200 86087295 4610 4610 4610 4610 0
128 20250401 185100 86087295 4610 4610 4610 4610 0
129 20250401 185000 86087295 4610 4610 4610 4610 0
130 20250401 184900 86087295 4610 4610 4610 4610 0
131 20250401 184800 86087295 4610 4610 4610 4610 0
132 20250401 184700 86087295 4610 4610 4610 4610 0
133 20250401 184600 86087295 4610 4610 4610 4610 0
134 20250401 184500 86087295 4610 4610 4610 4610 0
135 20250401 184400 86087295 4610 4610 4610 4610 0
136 20250401 184300 86087295 4610 4610 4610 4610 0
137 20250401 184200 86087295 4610 4610 4610 4610 0
138 20250401 184100 86087295 4610 4610 4610 4610 0
139 20250401 184000 86087295 4610 4610 4610 4610 0
140 20250401 183900 86087295 4610 4610 4610 4610 0
141 20250401 183800 86087295 4610 4610 4610 4610 0
142 20250401 183700 86087295 4610 4610 4610 4610 0
143 20250401 183600 86087295 4610 4610 4610 4610 0
144 20250401 183500 86087295 4610 4610 4610 4610 0
145 20250401 183400 86087295 4610 4610 4610 4610 0
146 20250401 183300 86087295 4610 4610 4610 4610 0
147 20250401 183200 86087295 4610 4610 4610 4610 0
148 20250401 183100 86087295 4610 4610 4610 4610 0
149 20250401 183000 86087295 4610 4610 4610 4610 0
150 20250401 182900 86087295 4610 4610 4610 4610 0
151 20250401 182800 86087295 4610 4610 4610 4610 0
152 20250401 182700 86087295 4610 4610 4610 4610 223
153 20250401 182600 86087295 4610 4610 4610 4610 0
154 20250401 182500 86087295 4610 4610 4610 4610 0
155 20250401 182400 86087295 4610 4610 4610 4610 0
156 20250401 182300 86087295 4610 4610 4610 4610 0
157 20250401 182200 86087295 4610 4610 4610 4610 0
158 20250401 182100 86087295 4610 4610 4610 4610 0
159 20250401 182000 86087295 4610 4610 4610 4610 0
160 20250401 181900 86087295 4610 4610 4610 4610 0
161 20250401 181800 86087295 4610 4610 4610 4610 0
162 20250401 181700 86087295 4610 4610 4610 4610 0
163 20250401 181600 86087295 4610 4610 4610 4610 0
164 20250401 181500 86087295 4610 4610 4610 4610 0
165 20250401 181400 86087295 4610 4610 4610 4610 0
166 20250401 181300 86087295 4610 4610 4610 4610 0
167 20250401 181200 86087295 4610 4610 4610 4610 0
168 20250401 181100 86087295 4610 4610 4610 4610 0
169 20250401 181000 86087295 4610 4610 4610 4610 0
170 20250401 180900 86087295 4610 4610 4610 4610 0
171 20250401 180800 86087295 4610 4610 4610 4610 0
172 20250401 180700 86087295 4610 4610 4610 4610 0
173 20250401 180600 86087295 4610 4610 4610 4610 0
174 20250401 180500 86087295 4610 4610 4610 4610 0
175 20250401 180400 86087295 4610 4610 4610 4610 0
176 20250401 180300 86087295 4610 4610 4610 4610 0
177 20250401 180200 86087295 4610 4610 4610 4610 0
178 20250401 180100 86087295 4610 4610 4610 4610 0
179 20250401 180000 86087295 4610 4610 4610 4610 0
180 20250401 175900 86087295 4610 4610 4610 4610 0
181 20250401 175800 86087295 4610 4610 4610 4610 0
182 20250401 175700 86087295 4610 4610 4610 4610 223
183 20250401 175600 86087295 4610 4610 4610 4610 0
184 20250401 175500 86087295 4610 4610 4610 4610 0
185 20250401 175400 86087295 4610 4610 4610 4610 0
186 20250401 175300 86087295 4610 4610 4610 4610 0
187 20250401 175200 86087295 4610 4610 4610 4610 0
188 20250401 175100 86087295 4610 4610 4610 4610 0
189 20250401 175000 86087295 4610 4610 4610 4610 0
190 20250401 174900 86087295 4610 4610 4610 4610 0
191 20250401 174800 86087295 4610 4610 4610 4610 0
192 20250401 174700 86087295 4610 4610 4610 4610 0
193 20250401 174600 86087295 4610 4610 4610 4610 0
194 20250401 174500 86087295 4610 4610 4610 4610 0
195 20250401 174400 86087295 4610 4610 4610 4610 0
196 20250401 174300 86087295 4610 4610 4610 4610 0
197 20250401 174200 86087295 4610 4610 4610 4610 0
198 20250401 174100 86087295 4610 4610 4610 4610 0
199 20250401 174000 86087295 4610 4610 4610 4610 0
200 20250401 173900 86087295 4610 4610 4610 4610 0
201 20250401 173800 86087295 4610 4610 4610 4610 0
202 20250401 173700 86087295 4610 4610 4610 4610 0
203 20250401 173600 86087295 4610 4610 4610 4610 0
204 20250401 173500 86087295 4610 4610 4610 4610 0
205 20250401 173400 86087295 4610 4610 4610 4610 0
206 20250401 173300 86087295 4610 4610 4610 4610 0
207 20250401 173200 86087295 4610 4610 4610 4610 0
208 20250401 173100 86087295 4610 4610 4610 4610 0
209 20250401 173000 86087295 4610 4610 4610 4610 0
210 20250401 172900 86087295 4610 4610 4610 4610 0
211 20250401 172800 86087295 4610 4610 4610 4610 0
212 20250401 172700 86087295 4610 4610 4610 4610 223
213 20250401 172600 86087295 4610 4610 4610 4610 0
214 20250401 172500 86087295 4610 4610 4610 4610 0
215 20250401 172400 86087295 4610 4610 4610 4610 0
216 20250401 172300 86087295 4610 4610 4610 4610 0
217 20250401 172200 86087295 4610 4610 4610 4610 0
218 20250401 172100 86087295 4610 4610 4610 4610 0
219 20250401 172000 86087295 4610 4610 4610 4610 0
220 20250401 171900 86087295 4610 4610 4610 4610 0
221 20250401 171800 86087295 4610 4610 4610 4610 0
222 20250401 171700 86087295 4610 4610 4610 4610 0
223 20250401 171600 86087295 4610 4610 4610 4610 0
224 20250401 171500 86087295 4610 4610 4610 4610 0
225 20250401 171400 86087295 4610 4610 4610 4610 0
226 20250401 171300 86087295 4610 4610 4610 4610 0
227 20250401 171200 86087295 4610 4610 4610 4610 0
228 20250401 171100 86087295 4610 4610 4610 4610 0
229 20250401 171000 86087295 4610 4610 4610 4610 0
230 20250401 170900 86087295 4610 4610 4610 4610 0
231 20250401 170800 86087295 4610 4610 4610 4610 0
232 20250401 170700 86087295 4610 4610 4610 4610 0
233 20250401 170600 86087295 4610 4610 4610 4610 0
234 20250401 170500 86087295 4610 4610 4610 4610 0
235 20250401 170400 86087295 4610 4610 4610 4610 0
236 20250401 170300 86087295 4610 4610 4610 4610 0
237 20250401 170200 86087295 4610 4610 4610 4610 0
238 20250401 170100 86087295 4610 4610 4610 4610 0
239 20250401 170000 86087295 4610 4610 4610 4610 0
240 20250401 165900 86087295 4610 4610 4610 4610 0
241 20250401 165800 86087295 4610 4610 4610 4610 0
242 20250401 165700 86087295 4610 4610 4610 4610 223
243 20250401 165600 86087295 4610 4610 4610 4610 0
244 20250401 165500 86087295 4610 4610 4610 4610 0
245 20250401 165400 86087295 4610 4610 4610 4610 0
246 20250401 165300 86087295 4610 4610 4610 4610 0
247 20250401 165200 86087295 4610 4610 4610 4610 0
248 20250401 165100 86087295 4610 4610 4610 4610 0
249 20250401 165000 86087295 4610 4610 4610 4610 0
250 20250401 164900 86087295 4610 4610 4610 4610 0
251 20250401 164800 86087295 4610 4610 4610 4610 0
252 20250401 164700 86087295 4610 4610 4610 4610 0
253 20250401 164600 86087295 4610 4610 4610 4610 0
254 20250401 164500 86087295 4610 4610 4610 4610 0
255 20250401 164400 86087295 4610 4610 4610 4610 0
256 20250401 164300 86087295 4610 4610 4610 4610 0
257 20250401 164200 86087295 4610 4610 4610 4610 0
258 20250401 164100 86087295 4610 4610 4610 4610 0
259 20250401 164000 86087295 4610 4610 4610 4610 0
260 20250401 163900 86087295 4610 4610 4610 4610 0
261 20250401 163800 86087295 4610 4610 4610 4610 0
262 20250401 163700 86087295 4610 4610 4610 4610 0
263 20250401 163600 86087295 4610 4610 4610 4610 0
264 20250401 163500 86087295 4610 4610 4610 4610 0
265 20250401 163400 86087295 4610 4610 4610 4610 0
266 20250401 163300 86087295 4610 4610 4610 4610 0
267 20250401 163200 86087295 4610 4610 4610 4610 0
268 20250401 163100 86087295 4610 4610 4610 4610 0
269 20250401 163000 86087295 4610 4610 4610 4610 0
270 20250401 162900 86087295 4610 4610 4610 4610 0
271 20250401 162800 86087295 4610 4610 4610 4610 0
272 20250401 162700 86087295 4610 4610 4610 4610 223
273 20250401 162600 86087295 4610 4610 4610 4610 0
274 20250401 162500 86087295 4610 4610 4610 4610 0
275 20250401 162400 86087295 4610 4610 4610 4610 0
276 20250401 162300 86087295 4610 4610 4610 4610 0
277 20250401 162200 86087295 4610 4610 4610 4610 0
278 20250401 162100 86087295 4610 4610 4610 4610 0
279 20250401 162000 86087295 4610 4610 4610 4610 0
280 20250401 161900 86087295 4610 4610 4610 4610 0
281 20250401 161800 86087295 4610 4610 4610 4610 0
282 20250401 161700 86087295 4610 4610 4610 4610 0
283 20250401 161600 86087295 4610 4610 4610 4610 0
284 20250401 161500 86087295 4610 4610 4610 4610 0
285 20250401 161400 86087295 4610 4610 4610 4610 0
286 20250401 161300 86087295 4610 4610 4610 4610 0
287 20250401 161200 86087295 4610 4610 4610 4610 0
288 20250401 161100 86087295 4610 4610 4610 4610 0
289 20250401 161000 86087295 4610 4610 4610 4610 0
290 20250401 160900 86087295 4610 4610 4610 4610 0
291 20250401 160800 86087295 4610 4610 4610 4610 0
292 20250401 160700 86087295 4610 4610 4610 4610 0
293 20250401 160600 86087295 4610 4610 4610 4610 0
294 20250401 160500 86087295 4610 4610 4610 4610 0
295 20250401 160400 86087295 4610 4610 4610 4610 0
296 20250401 160300 86087295 4610 4610 4610 4610 0
297 20250401 160200 86087295 4610 4610 4610 4610 0
298 20250401 160100 86087295 4610 4610 4610 4610 0
299 20250401 160000 86087295 4610 4610 4610 4610 0
300 20250401 155900 86087295 4610 4610 4610 4610 0
301 20250401 155800 86087295 4610 4610 4610 4610 0
302 20250401 155700 86087295 4610 4610 4610 4610 223
303 20250401 155600 86087295 4610 4610 4610 4610 0
304 20250401 155500 86087295 4610 4610 4610 4610 0
305 20250401 155400 86087295 4610 4610 4610 4610 0
306 20250401 155300 86087295 4610 4610 4610 4610 0
307 20250401 155200 86087295 4610 4610 4610 4610 0
308 20250401 155100 86087295 4610 4610 4610 4610 0
309 20250401 155000 86087295 4610 4610 4610 4610 0
310 20250401 154900 86087295 4610 4610 4610 4610 0
311 20250401 154800 86087295 4610 4610 4610 4610 0
312 20250401 154700 86087295 4610 4610 4610 4610 0
313 20250401 154600 86087295 4610 4610 4610 4610 0
314 20250401 154500 86087295 4610 4610 4610 4610 0
315 20250401 154400 86087295 4610 4610 4610 4610 0
316 20250401 154300 86087295 4610 4610 4610 4610 0
317 20250401 154200 86087295 4610 4610 4610 4610 0
318 20250401 154100 86087295 4610 4610 4610 4610 0
319 20250401 154000 86087295 4610 4610 4610 4610 0
320 20250401 153900 86087295 4610 4610 4610 4610 0
321 20250401 153800 86087295 4610 4610 4610 4610 0
322 20250401 153700 86087295 4610 4610 4610 4610 0
323 20250401 153600 86087295 4610 4610 4610 4610 0
324 20250401 153500 86087295 4610 4610 4610 4610 0
325 20250401 153400 86087295 4610 4610 4610 4610 0
326 20250401 153300 86087295 4610 4610 4610 4610 0
327 20250401 153200 86087295 4610 4610 4610 4610 0
328 20250401 153100 86087295 4610 4610 4610 4610 0
329 20250401 153000 86087295 4610 4610 4610 4610 223
330 20250401 152900 85059265 4595 4595 4595 4595 0
331 20250401 152800 85059265 4595 4595 4595 4595 0
332 20250401 152700 85059265 4595 4595 4595 4595 0
333 20250401 152600 85059265 4595 4595 4595 4595 0
334 20250401 152500 85059265 4595 4595 4595 4595 0
335 20250401 152400 85059265 4595 4595 4595 4595 0
336 20250401 152300 85059265 4595 4595 4595 4595 0
337 20250401 152200 85059265 4595 4595 4595 4595 0
338 20250401 152100 85059265 4595 4595 4595 4595 0
339 20250401 152000 85059265 4595 4595 4595 4595 0
340 20250401 151900 85059265 4595 4605 4605 4595 279
341 20250401 151800 83776740 4605 4605 4605 4605 0
342 20250401 151700 83776740 4605 4605 4605 4605 1
343 20250401 151600 83772135 4600 4600 4600 4600 0
344 20250401 151500 83772135 4600 4600 4600 4600 0
345 20250401 151400 83772135 4600 4600 4600 4600 0
346 20250401 151300 83772135 4600 4600 4600 4600 0
347 20250401 151200 83772135 4600 4600 4600 4600 153
348 20250401 151100 83068335 4595 4595 4595 4595 0
349 20250401 151000 83068335 4595 4595 4595 4595 0
350 20250401 150900 83068335 4595 4595 4595 4595 0
351 20250401 150800 83068335 4595 4595 4595 4595 0
352 20250401 150700 83068335 4595 4595 4595 4595 0
353 20250401 150600 83068335 4595 4595 4595 4595 0
354 20250401 150500 83068335 4595 4595 4595 4595 0
355 20250401 150400 83068335 4595 4595 4595 4595 0
356 20250401 150300 83068335 4595 4595 4595 4595 0
357 20250401 150200 83068335 4595 4595 4595 4595 0
358 20250401 150100 83068335 4595 4595 4595 4595 100
359 20250401 150000 82608835 4595 4595 4600 4595 110
360 20250401 145900 82103360 4620 4620 4620 4620 0
361 20250401 145800 82103360 4620 4620 4620 4620 0
362 20250401 145700 82103360 4620 4620 4620 4620 0
363 20250401 145600 82103360 4620 4595 4620 4595 44
364 20250401 145500 81901155 4595 4595 4595 4595 0
365 20250401 145400 81901155 4595 4595 4595 4595 0
366 20250401 145300 81901155 4595 4595 4595 4595 196
367 20250401 145200 81000535 4595 4595 4595 4595 0
368 20250401 145100 81000535 4595 4595 4595 4595 0
369 20250401 145000 81000535 4595 4595 4595 4595 43
370 20250401 144900 80802950 4620 4620 4620 4620 0
371 20250401 144800 80802950 4620 4620 4620 4620 0
372 20250401 144700 80802950 4620 4600 4620 4595 43
373 20250401 144600 80605255 4620 4620 4620 4620 0
374 20250401 144500 80605255 4620 4620 4620 4620 0
375 20250401 144400 80605255 4620 4620 4620 4620 1
376 20250401 144300 80600635 4595 4595 4595 4595 0
377 20250401 144200 80600635 4595 4595 4595 4595 0
378 20250401 144100 80600635 4595 4600 4600 4595 43
379 20250401 144000 80403045 4605 4605 4605 4605 0
380 20250401 143900 80403045 4605 4605 4605 4605 0
381 20250401 143800 80403045 4605 4605 4605 4605 43
382 20250401 143700 80205030 4595 4595 4595 4595 0
383 20250401 143600 80205030 4595 4595 4595 4595 154
384 20250401 143500 79497400 4595 4595 4595 4595 42
385 20250401 143400 79304410 4595 4595 4595 4595 0
386 20250401 143300 79304410 4595 4595 4595 4595 0
387 20250401 143200 79304410 4595 4595 4595 4595 0
388 20250401 143100 79304410 4595 4605 4605 4595 42
389 20250401 143000 79111320 4595 4595 4595 4595 0
390 20250401 142900 79111320 4595 4595 4595 4595 0
391 20250401 142800 79111320 4595 4595 4595 4595 42
392 20250401 142700 78918330 4595 4595 4595 4595 0
393 20250401 142600 78918330 4595 4595 4595 4595 0
394 20250401 142500 78918330 4595 4595 4595 4595 42
395 20250401 142400 78725340 4595 4595 4595 4595 0
396 20250401 142300 78725340 4595 4595 4595 4595 0
397 20250401 142200 78725340 4595 4600 4600 4595 43
398 20250401 142100 78527740 4600 4600 4600 4600 0
399 20250401 142000 78527740 4600 4600 4600 4600 0
400 20250401 141900 78527740 4600 4600 4600 4595 197
401 20250401 141800 77622110 4630 4630 4630 4630 0
402 20250401 141700 77622110 4630 4630 4630 4630 0
403 20250401 141600 77622110 4630 4595 4630 4595 45
404 20250401 141500 77415230 4630 4630 4630 4630 1
405 20250401 141400 77410600 4595 4595 4595 4595 0
406 20250401 141300 77410600 4595 4595 4595 4595 43
407 20250401 141200 77213015 4630 4630 4630 4630 0
408 20250401 141100 77213015 4630 4630 4630 4630 0
409 20250401 141000 77213015 4630 4630 4630 4630 0
410 20250401 140900 77213015 4630 4600 4630 4600 59
411 20250401 140800 76941105 4595 4595 4595 4595 0
412 20250401 140700 76941105 4595 4600 4600 4595 500
413 20250401 140600 74643505 4595 4595 4595 4595 43
414 20250401 140500 74445920 4600 4600 4600 4600 0
415 20250401 140400 74445920 4600 4600 4600 4600 0
416 20250401 140300 74445920 4600 4600 4600 4600 42
417 20250401 140200 74252720 4595 4600 4600 4595 154
418 20250401 140100 73545025 4600 4600 4600 4600 0
419 20250401 140000 73545025 4600 4600 4600 4600 43
420 20250401 135900 73347225 4600 4600 4600 4600 0
421 20250401 135800 73347225 4600 4600 4600 4600 0
422 20250401 135700 73347225 4600 4600 4600 4600 43
423 20250401 135600 73149425 4635 4635 4635 4635 0
424 20250401 135500 73149425 4635 4635 4635 4635 1
425 20250401 135400 73144790 4600 4600 4600 4600 42
426 20250401 135300 72951590 4595 4595 4595 4595 0
427 20250401 135200 72951590 4595 4595 4595 4595 0
428 20250401 135100 72951590 4595 4605 4605 4595 43
429 20250401 135000 72753775 4605 4605 4605 4605 0
430 20250401 134900 72753775 4605 4605 4605 4605 0
431 20250401 134800 72753775 4605 4605 4605 4605 43
432 20250401 134700 72555760 4635 4635 4635 4635 0
433 20250401 134600 72555760 4635 4635 4635 4635 4
434 20250401 134500 72537220 4595 4610 4610 4595 154
435 20250401 134400 71829125 4610 4615 4615 4610 102
436 20250401 134300 71358605 4610 4610 4610 4610 0
437 20250401 134200 71358605 4610 4610 4610 4610 287
438 20250401 134100 70035535 4595 4595 4595 4595 43
439 20250401 134000 69837950 4595 4595 4595 4595 0
440 20250401 133900 69837950 4595 4595 4595 4595 0
441 20250401 133800 69837950 4595 4595 4595 4595 42
442 20250401 133700 69644960 4610 4610 4610 4610 0
443 20250401 133600 69644960 4610 4610 4610 4610 0
444 20250401 133500 69644960 4610 4600 4610 4600 54
445 20250401 133400 69396440 4595 4595 4595 4595 0
446 20250401 133300 69396440 4595 4595 4595 4595 0
447 20250401 133200 69396440 4595 4595 4595 4595 43
448 20250401 133100 69198855 4610 4610 4610 4610 1
449 20250401 133000 69194245 4595 4595 4595 4595 0
450 20250401 132900 69194245 4595 4595 4595 4595 42
451 20250401 132800 69001255 4595 4595 4595 4595 154
452 20250401 132700 68293625 4595 4595 4595 4595 0
453 20250401 132600 68293625 4595 4595 4595 4595 42
454 20250401 132500 68100635 4590 4590 4590 4590 0
455 20250401 132400 68100635 4590 4590 4590 4590 0
456 20250401 132300 68100635 4590 4590 4590 4590 0
457 20250401 132200 68100635 4590 4600 4600 4590 44
458 20250401 132100 67898655 4600 4600 4600 4600 0
459 20250401 132000 67898655 4600 4600 4600 4600 1
460 20250401 131900 67894055 4590 4600 4600 4590 52
461 20250401 131800 67655275 4600 4600 4600 4600 0
462 20250401 131700 67655275 4600 4600 4600 4600 400
463 20250401 131600 65815275 4575 4580 4580 4575 43
464 20250401 131500 65618400 4580 4580 4580 4580 0
465 20250401 131400 65618400 4580 4580 4580 4580 0
466 20250401 131300 65618400 4580 4580 4580 4580 42
467 20250401 131200 65426040 4580 4580 4580 4580 0
468 20250401 131100 65426040 4580 4580 4580 4580 155
469 20250401 131000 64716140 4580 4580 4580 4580 43
470 20250401 130900 64519200 4580 4580 4580 4580 0
471 20250401 130800 64519200 4580 4580 4580 4580 0
472 20250401 130700 64519200 4580 4580 4580 4580 43
473 20250401 130600 64322260 4600 4600 4600 4600 0
474 20250401 130500 64322260 4600 4600 4600 4600 24
475 20250401 130400 64211860 4600 4580 4600 4580 43
476 20250401 130300 64014900 4585 4585 4585 4585 0
477 20250401 130200 64014900 4585 4585 4585 4585 0
478 20250401 130100 64014900 4585 4585 4585 4585 42
479 20250401 130000 63822330 4580 4580 4580 4580 0
480 20250401 125900 63822330 4580 4580 4580 4580 0
481 20250401 125800 63822330 4580 4580 4580 4580 0
482 20250401 125700 63822330 4580 4580 4580 4580 42
483 20250401 125600 63629970 4600 4600 4600 4600 0
484 20250401 125500 63629970 4600 4600 4600 4600 1
485 20250401 125400 63625370 4580 4580 4580 4580 198
486 20250401 125300 62718530 4595 4595 4595 4595 3
487 20250401 125200 62704745 4575 4575 4575 4575 45
488 20250401 125100 62498870 4575 4580 4580 4575 42
489 20250401 125000 62306550 4580 4580 4580 4580 0
490 20250401 124900 62306550 4580 4585 4585 4580 47
491 20250401 124800 62091275 4590 4590 4590 4590 42
492 20250401 124700 61898495 4585 4585 4585 4585 0
493 20250401 124600 61898495 4585 4585 4585 4585 0
494 20250401 124500 61898495 4585 4585 4585 4585 42
495 20250401 124400 61705925 4580 4580 4580 4580 20
496 20250401 124300 61614325 4585 4585 4585 4585 0
497 20250401 124200 61614325 4585 4585 4585 4585 42
498 20250401 124100 61421755 4595 4595 4595 4595 0
499 20250401 124000 61421755 4595 4595 4595 4595 7
500 20250401 123900 61389590 4585 4585 4585 4585 43
501 20250401 123800 61192435 4595 4595 4595 4595 0
502 20250401 123700 61192435 4595 4580 4595 4580 157
503 20250401 123600 60473360 4575 4575 4575 4575 0
504 20250401 123500 60473360 4575 4575 4575 4575 43
505 20250401 123400 60276635 4565 4570 4570 4565 1000
506 20250401 123300 55710025 4570 4570 4570 4570 0
507 20250401 123200 55710025 4570 4570 4570 4570 42
508 20250401 123100 55518085 4565 4565 4565 4565 0
509 20250401 123000 55518085 4565 4565 4565 4565 0
510 20250401 122900 55518085 4565 4565 4565 4565 43
511 20250401 122800 55321790 4570 4570 4570 4570 0
512 20250401 122700 55321790 4570 4570 4570 4570 0
513 20250401 122600 55321790 4570 4570 4570 4570 42
514 20250401 122500 55129850 4565 4565 4565 4565 0
515 20250401 122400 55129850 4565 4565 4565 4565 1000
516 20250401 122300 50564850 4575 4600 4600 4575 44
517 20250401 122200 50363525 4565 4565 4565 4565 0
518 20250401 122100 50363525 4565 4565 4565 4565 0
519 20250401 122000 50363525 4565 4570 4570 4565 155
520 20250401 121900 49655195 4600 4600 4600 4600 0
521 20250401 121800 49655195 4600 4600 4600 4600 0
522 20250401 121700 49655195 4600 4600 4600 4600 0
523 20250401 121600 49655195 4600 4600 4600 4600 0
524 20250401 121500 49655195 4600 4600 4600 4600 1
525 20250401 121400 49650595 4560 4600 4600 4560 303
526 20250401 121300 48268875 4550 4550 4550 4550 0
527 20250401 121200 48268875 4550 4550 4550 4550 0
528 20250401 121100 48268875 4550 4570 4570 4550 1000
529 20250401 121000 43714855 4570 4570 4570 4570 42
530 20250401 120900 43522915 4570 4570 4570 4570 0
531 20250401 120800 43522915 4570 4570 4570 4570 0
532 20250401 120700 43522915 4570 4570 4570 4570 42
533 20250401 120600 43330975 4570 4570 4570 4570 0
534 20250401 120500 43330975 4570 4570 4570 4570 0
535 20250401 120400 43330975 4570 4570 4570 4570 42
536 20250401 120300 43139035 4570 4570 4570 4570 155
537 20250401 120200 42430685 4615 4615 4615 4615 0
538 20250401 120100 42430685 4615 4585 4615 4570 43
539 20250401 120000 42233865 4580 4580 4580 4580 0
540 20250401 115900 42233865 4580 4580 4580 4580 0
541 20250401 115800 42233865 4580 4580 4580 4580 43
542 20250401 115700 42036925 4610 4610 4610 4610 0
543 20250401 115600 42036925 4610 4610 4610 4610 1
544 20250401 115500 42032315 4570 4570 4570 4570 42
545 20250401 115400 41840375 4570 4570 4570 4570 0
546 20250401 115300 41840375 4570 4570 4570 4570 0
547 20250401 115200 41840375 4570 4570 4570 4570 42
548 20250401 115100 41648435 4570 4570 4570 4570 0
549 20250401 115000 41648435 4570 4570 4570 4570 0
550 20250401 114900 41648435 4570 4570 4570 4570 0
551 20250401 114800 41648435 4570 4575 4575 4570 43
552 20250401 114700 41451735 4575 4575 4575 4575 0
553 20250401 114600 41451735 4575 4580 4580 4575 155
554 20250401 114500 40742100 4580 4580 4580 4580 43
555 20250401 114400 40545160 4580 4580 4580 4580 0
556 20250401 114300 40545160 4580 4580 4580 4580 0
557 20250401 114200 40545160 4580 4580 4580 4580 43
558 20250401 114100 40348220 4580 4580 4580 4580 0
559 20250401 114000 40348220 4580 4580 4580 4580 0
560 20250401 113900 40348220 4580 4585 4585 4580 42
561 20250401 113800 40155850 4615 4615 4615 4615 0
562 20250401 113700 40155850 4615 4615 4615 4615 0
563 20250401 113600 40155850 4615 4615 4615 4580 44
564 20250401 113500 39953780 4595 4595 4595 4595 0
565 20250401 113400 39953780 4595 4595 4595 4595 0
566 20250401 113300 39953780 4595 4595 4595 4595 42
567 20250401 113200 39760790 4580 4580 4580 4580 0
568 20250401 113100 39760790 4580 4580 4580 4580 0
569 20250401 113000 39760790 4580 4595 4595 4580 43
570 20250401 112900 39563240 4615 4575 4615 4570 161
571 20250401 112800 38826660 4605 4605 4605 4605 0
572 20250401 112700 38826660 4605 4605 4605 4605 5
573 20250401 112600 38803635 4610 4570 4615 4570 225
574 20250401 112500 37767150 4600 4600 4600 4600 14
575 20250401 112400 37702750 4580 4580 4580 4580 0
576 20250401 112300 37702750 4580 4580 4580 4580 42
577 20250401 112200 37510390 4580 4580 4580 4580 0
578 20250401 112100 37510390 4580 4580 4580 4580 0
579 20250401 112000 37510390 4580 4580 4580 4580 43
580 20250401 111900 37313450 4600 4600 4600 4600 50
581 20250401 111800 37083450 4600 4600 4600 4600 100
582 20250401 111700 36623450 4570 4575 4575 4570 42
583 20250401 111600 36431325 4565 4565 4565 4565 0
584 20250401 111500 36431325 4565 4565 4565 4565 0
585 20250401 111400 36431325 4565 4575 4575 4565 42
586 20250401 111300 36239205 4600 4600 4600 4600 0
587 20250401 111200 36239205 4600 4570 4600 4560 156
588 20250401 111100 35526970 4570 4575 4575 4570 43
589 20250401 111000 35330270 4575 4575 4575 4575 0
590 20250401 110900 35330270 4575 4575 4575 4575 0
591 20250401 110800 35330270 4575 4585 4585 4575 42
592 20250401 110700 35137980 4570 4570 4570 4570 0
593 20250401 110600 35137980 4570 4570 4570 4570 0
594 20250401 110500 35137980 4570 4570 4570 4570 43
595 20250401 110400 34941470 4600 4600 4600 4600 0
596 20250401 110300 34941470 4600 4600 4600 4600 0
597 20250401 110200 34941470 4600 4600 4600 4600 1
598 20250401 110100 34936870 4570 4570 4570 4570 43
599 20250401 110000 34740360 4600 4570 4600 4570 185
600 20250401 105900 33894790 4550 4550 4550 4550 0
601 20250401 105800 33894790 4550 4570 4570 4550 279
602 20250401 105700 32620530 4565 4555 4565 4555 17
603 20250401 105600 32543025 4550 4550 4550 4550 0
604 20250401 105500 32543025 4550 4555 4555 4550 237
605 20250401 105400 31463790 4555 4555 4555 4555 0
606 20250401 105300 31463790 4555 4555 4555 4555 0
607 20250401 105200 31463790 4555 4555 4555 4555 42
608 20250401 105100 31272480 4555 4555 4555 4555 0
609 20250401 105000 31272480 4555 4555 4555 4555 0
610 20250401 104900 31272480 4555 4535 4555 4535 91
611 20250401 104800 30858900 4535 4535 4535 4535 0
612 20250401 104700 30858900 4535 4535 4535 4535 0
613 20250401 104600 30858900 4535 4540 4540 4535 43
614 20250401 104500 30663885 4535 4535 4535 4535 0
615 20250401 104400 30663885 4535 4535 4535 4535 16
616 20250401 104300 30591325 4535 4525 4535 4520 43
617 20250401 104200 30396765 4520 4520 4520 4520 0
618 20250401 104100 30396765 4520 4520 4520 4520 1
619 20250401 104000 30392245 4550 4520 4550 4520 287
620 20250401 103900 29087685 4520 4520 4520 4520 1
621 20250401 103800 29083165 4520 4525 4525 4520 156
622 20250401 103700 28377535 4550 4525 4550 4525 2
623 20250401 103600 28368460 4525 4525 4530 4525 303
624 20250401 103500 26996930 4525 4525 4525 4525 1
625 20250401 103400 26992405 4525 4530 4530 4525 3
626 20250401 103300 26978820 4525 4525 4525 4525 44
627 20250401 103200 26779720 4525 4525 4525 4525 1
628 20250401 103100 26775195 4530 4525 4530 4525 31
629 20250401 103000 26634770 4530 4525 4530 4525 54
630 20250401 102900 26390365 4530 4525 4530 4525 11
631 20250401 102800 26340540 4525 4525 4525 4525 1
632 20250401 102700 26336015 4525 4530 4530 4525 204
633 20250401 102600 25412110 4530 4530 4530 4530 1
634 20250401 102500 25407580 4530 4530 4530 4530 192
635 20250401 102400 24537820 4535 4535 4535 4535 53
636 20250401 102300 24297465 4535 4535 4535 4535 201
637 20250401 102200 23385930 4540 4540 4540 4540 67
638 20250401 102100 23081750 4540 4545 4545 4540 197
639 20250401 102000 22187345 4550 4550 4550 4550 0
640 20250401 101900 22187345 4550 4550 4550 4550 2
641 20250401 101800 22178245 4540 4540 4540 4540 43
642 20250401 101700 21983025 4535 4535 4535 4535 0
643 20250401 101600 21983025 4535 4535 4535 4535 0
644 20250401 101500 21983025 4535 4545 4545 4535 42
645 20250401 101400 21792325 4575 4575 4575 4575 1
646 20250401 101300 21787750 4540 4540 4540 4540 0
647 20250401 101200 21787750 4540 4540 4540 4540 0
648 20250401 101100 21787750 4540 4545 4545 4540 60
649 20250401 101000 21515260 4575 4575 4575 4575 4
650 20250401 100900 21496960 4540 4540 4540 4540 200
651 20250401 100800 20588960 4545 4545 4545 4545 42
652 20250401 100700 20398070 4545 4545 4545 4545 0
653 20250401 100600 20398070 4545 4550 4560 4540 986
654 20250401 100500 15911980 4550 4550 4550 4550 42
655 20250401 100400 15720880 4545 4560 4560 4545 529
656 20250401 100300 13308970 4560 4560 4560 4560 0
657 20250401 100200 13308970 4560 4565 4565 4560 64
658 20250401 100100 13016920 4560 4560 4560 4560 0
659 20250401 100000 13016920 4560 4560 4560 4560 22
660 20250401 095900 12916600 4570 4570 4570 4570 42
661 20250401 095800 12724660 4560 4560 4560 4560 22
662 20250401 095700 12624340 4560 4560 4560 4560 0
663 20250401 095600 12624340 4560 4585 4585 4560 883
664 20250401 095500 8578590 4620 4620 4620 4620 1
665 20250401 095400 8573970 4630 4585 4630 4585 26
666 20250401 095300 8454580 4590 4590 4590 4590 42
667 20250401 095200 8261800 4585 4585 4585 4585 22
668 20250401 095100 8160930 4640 4640 4640 4640 1
669 20250401 095000 8156290 4590 4600 4600 4590 64
670 20250401 094900 7862145 4645 4645 4645 4645 0
671 20250401 094800 7862145 4645 4585 4645 4580 24
672 20250401 094700 7752005 4600 4600 4600 4600 456
673 20250401 094600 5654405 4645 4605 4645 4600 23
674 20250401 094500 5548470 4610 4610 4610 4610 0
675 20250401 094400 5548470 4610 4615 4615 4610 270
676 20250401 094300 4303680 4615 4615 4615 4615 0
677 20250401 094200 4303680 4615 4615 4615 4615 22
678 20250401 094100 4202150 4615 4615 4615 4615 0
679 20250401 094000 4202150 4615 4620 4620 4615 22
680 20250401 093900 4100535 4660 4660 4660 4660 1
681 20250401 093800 4095875 4620 4625 4625 4620 22
682 20250401 093700 3994230 4620 4620 4620 4620 0
683 20250401 093600 3994230 4620 4620 4620 4620 0
684 20250401 093500 3994230 4620 4620 4620 4620 0
685 20250401 093400 3994230 4620 4620 4620 4620 0
686 20250401 093300 3994230 4620 4620 4620 4620 0
687 20250401 093200 3994230 4620 4620 4620 4620 0
688 20250401 093100 3994230 4620 4620 4620 4620 0
689 20250401 093000 3994230 4620 4630 4630 4620 155
690 20250401 092900 3277040 4620 4620 4620 4620 0
691 20250401 092800 3277040 4620 4620 4620 4620 0
692 20250401 092700 3277040 4620 4645 4645 4620 44
693 20250401 092600 3073635 4670 4670 4670 4670 0
694 20250401 092500 3073635 4670 4670 4670 4670 0
695 20250401 092400 3073635 4670 4670 4670 4670 50
696 20250401 092300 2840135 4650 4650 4650 4650 0
697 20250401 092200 2840135 4650 4655 4655 4650 44
698 20250401 092100 2635420 4655 4655 4655 4655 0
699 20250401 092000 2635420 4655 4655 4655 4655 0
700 20250401 091900 2635420 4655 4655 4655 4655 0
701 20250401 091800 2635420 4655 4655 4655 4655 0
702 20250401 091700 2635420 4655 4655 4655 4655 0
703 20250401 091600 2635420 4655 4655 4655 4655 39
704 20250401 091500 2453875 4665 4665 4665 4665 0
705 20250401 091400 2453875 4665 4665 4665 4665 50
706 20250401 091300 2220625 4670 4670 4670 4670 0
707 20250401 091200 2220625 4670 4670 4670 4670 0
708 20250401 091100 2220625 4670 4670 4670 4670 0
709 20250401 091000 2220625 4670 4670 4670 4670 0
710 20250401 090900 2220625 4670 4655 4670 4655 33
711 20250401 090800 2066995 4670 4670 4670 4670 0
712 20250401 090700 2066995 4670 4670 4670 4670 200
713 20250401 090600 1132995 4670 4665 4670 4665 50
714 20250401 090500 899530 4665 4665 4665 4665 2
715 20250401 090400 890200 4610 4610 4610 4610 16
716 20250401 090300 816440 4670 4670 4670 4670 50
717 20250401 090200 582940 4670 4670 4670 4670 0
718 20250401 090100 582940 4670 4630 4670 4620 113
719 20250401 090000 60710 4670 4670 4670 4670 13