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

725
240600/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,210300,148211950,4485,4485,4485,4485,354
20250401,210200,148211950,4485,4485,4485,4485,0
20250401,210100,148211950,4485,4485,4485,4485,0
20250401,210000,148211950,4485,4485,4485,4485,0
20250401,205900,148211950,4485,4485,4485,4485,0
20250401,205800,148211950,4485,4485,4485,4485,0
20250401,205700,148211950,4485,4485,4485,4485,0
20250401,205600,148211950,4485,4485,4485,4485,0
20250401,205500,148211950,4485,4485,4485,4485,0
20250401,205400,148211950,4485,4485,4485,4485,0
20250401,205300,148211950,4485,4485,4485,4485,0
20250401,205200,148211950,4485,4485,4485,4485,0
20250401,205100,148211950,4485,4485,4485,4485,0
20250401,205000,148211950,4485,4485,4485,4485,0
20250401,204900,148211950,4485,4485,4485,4485,0
20250401,204800,148211950,4485,4485,4485,4485,0
20250401,204700,148211950,4485,4485,4485,4485,0
20250401,204600,148211950,4485,4485,4485,4485,0
20250401,204500,148211950,4485,4485,4485,4485,0
20250401,204400,148211950,4485,4485,4485,4485,0
20250401,204300,148211950,4485,4485,4485,4485,0
20250401,204200,148211950,4485,4485,4485,4485,0
20250401,204100,148211950,4485,4485,4485,4485,0
20250401,204000,148211950,4485,4485,4485,4485,0
20250401,203900,148211950,4485,4485,4485,4485,0
20250401,203800,148211950,4485,4485,4485,4485,0
20250401,203700,148211950,4485,4485,4485,4485,0
20250401,203600,148211950,4485,4485,4485,4485,0
20250401,203500,148211950,4485,4485,4485,4485,0
20250401,203400,148211950,4485,4485,4485,4485,0
20250401,203300,148211950,4485,4485,4485,4485,354
20250401,203200,148211950,4485,4485,4485,4485,0
20250401,203100,148211950,4485,4485,4485,4485,0
20250401,203000,148211950,4485,4485,4485,4485,0
20250401,202900,148211950,4485,4485,4485,4485,0
20250401,202800,148211950,4485,4485,4485,4485,0
20250401,202700,148211950,4485,4485,4485,4485,0
20250401,202600,148211950,4485,4485,4485,4485,0
20250401,202500,148211950,4485,4485,4485,4485,0
20250401,202400,148211950,4485,4485,4485,4485,0
20250401,202300,148211950,4485,4485,4485,4485,0
20250401,202200,148211950,4485,4485,4485,4485,0
20250401,202100,148211950,4485,4485,4485,4485,0
20250401,202000,148211950,4485,4485,4485,4485,0
20250401,201900,148211950,4485,4485,4485,4485,0
20250401,201800,148211950,4485,4485,4485,4485,0
20250401,201700,148211950,4485,4485,4485,4485,0
20250401,201600,148211950,4485,4485,4485,4485,0
20250401,201500,148211950,4485,4485,4485,4485,0
20250401,201400,148211950,4485,4485,4485,4485,0
20250401,201300,148211950,4485,4485,4485,4485,0
20250401,201200,148211950,4485,4485,4485,4485,0
20250401,201100,148211950,4485,4485,4485,4485,0
20250401,201000,148211950,4485,4485,4485,4485,0
20250401,200900,148211950,4485,4485,4485,4485,0
20250401,200800,148211950,4485,4485,4485,4485,0
20250401,200700,148211950,4485,4485,4485,4485,0
20250401,200600,148211950,4485,4485,4485,4485,0
20250401,200500,148211950,4485,4485,4485,4485,0
20250401,200400,148211950,4485,4485,4485,4485,0
20250401,200300,148211950,4485,4485,4485,4485,354
20250401,200200,148211950,4485,4485,4485,4485,0
20250401,200100,148211950,4485,4485,4485,4485,0
20250401,200000,148211950,4485,4485,4485,4485,0
20250401,195900,148211950,4485,4485,4485,4485,0
20250401,195800,148211950,4485,4485,4485,4485,0
20250401,195700,148211950,4485,4485,4485,4485,0
20250401,195600,148211950,4485,4485,4485,4485,0
20250401,195500,148211950,4485,4485,4485,4485,0
20250401,195400,148211950,4485,4485,4485,4485,0
20250401,195300,148211950,4485,4485,4485,4485,0
20250401,195200,148211950,4485,4485,4485,4485,0
20250401,195100,148211950,4485,4485,4485,4485,0
20250401,195000,148211950,4485,4485,4485,4485,0
20250401,194900,148211950,4485,4485,4485,4485,0
20250401,194800,148211950,4485,4485,4485,4485,0
20250401,194700,148211950,4485,4485,4485,4485,0
20250401,194600,148211950,4485,4485,4485,4485,0
20250401,194500,148211950,4485,4485,4485,4485,0
20250401,194400,148211950,4485,4485,4485,4485,0
20250401,194300,148211950,4485,4485,4485,4485,0
20250401,194200,148211950,4485,4485,4485,4485,0
20250401,194100,148211950,4485,4485,4485,4485,0
20250401,194000,148211950,4485,4485,4485,4485,0
20250401,193900,148211950,4485,4485,4485,4485,0
20250401,193800,148211950,4485,4485,4485,4485,0
20250401,193700,148211950,4485,4485,4485,4485,0
20250401,193600,148211950,4485,4485,4485,4485,0
20250401,193500,148211950,4485,4485,4485,4485,0
20250401,193400,148211950,4485,4485,4485,4485,0
20250401,193300,148211950,4485,4485,4485,4485,354
20250401,193200,148211950,4485,4485,4485,4485,0
20250401,193100,148211950,4485,4485,4485,4485,0
20250401,193000,148211950,4485,4485,4485,4485,0
20250401,192900,148211950,4485,4485,4485,4485,0
20250401,192800,148211950,4485,4485,4485,4485,0
20250401,192700,148211950,4485,4485,4485,4485,0
20250401,192600,148211950,4485,4485,4485,4485,0
20250401,192500,148211950,4485,4485,4485,4485,0
20250401,192400,148211950,4485,4485,4485,4485,0
20250401,192300,148211950,4485,4485,4485,4485,0
20250401,192200,148211950,4485,4485,4485,4485,0
20250401,192100,148211950,4485,4485,4485,4485,0
20250401,192000,148211950,4485,4485,4485,4485,0
20250401,191900,148211950,4485,4485,4485,4485,0
20250401,191800,148211950,4485,4485,4485,4485,0
20250401,191700,148211950,4485,4485,4485,4485,0
20250401,191600,148211950,4485,4485,4485,4485,0
20250401,191500,148211950,4485,4485,4485,4485,0
20250401,191400,148211950,4485,4485,4485,4485,0
20250401,191300,148211950,4485,4485,4485,4485,0
20250401,191200,148211950,4485,4485,4485,4485,0
20250401,191100,148211950,4485,4485,4485,4485,0
20250401,191000,148211950,4485,4485,4485,4485,0
20250401,190900,148211950,4485,4485,4485,4485,0
20250401,190800,148211950,4485,4485,4485,4485,0
20250401,190700,148211950,4485,4485,4485,4485,0
20250401,190600,148211950,4485,4485,4485,4485,0
20250401,190500,148211950,4485,4485,4485,4485,0
20250401,190400,148211950,4485,4485,4485,4485,0
20250401,190300,148211950,4485,4485,4485,4485,354
20250401,190200,148211950,4485,4485,4485,4485,0
20250401,190100,148211950,4485,4485,4485,4485,0
20250401,190000,148211950,4485,4485,4485,4485,0
20250401,185900,148211950,4485,4485,4485,4485,0
20250401,185800,148211950,4485,4485,4485,4485,0
20250401,185700,148211950,4485,4485,4485,4485,0
20250401,185600,148211950,4485,4485,4485,4485,0
20250401,185500,148211950,4485,4485,4485,4485,0
20250401,185400,148211950,4485,4485,4485,4485,0
20250401,185300,148211950,4485,4485,4485,4485,0
20250401,185200,148211950,4485,4485,4485,4485,0
20250401,185100,148211950,4485,4485,4485,4485,0
20250401,185000,148211950,4485,4485,4485,4485,0
20250401,184900,148211950,4485,4485,4485,4485,0
20250401,184800,148211950,4485,4485,4485,4485,0
20250401,184700,148211950,4485,4485,4485,4485,0
20250401,184600,148211950,4485,4485,4485,4485,0
20250401,184500,148211950,4485,4485,4485,4485,0
20250401,184400,148211950,4485,4485,4485,4485,0
20250401,184300,148211950,4485,4485,4485,4485,0
20250401,184200,148211950,4485,4485,4485,4485,0
20250401,184100,148211950,4485,4485,4485,4485,0
20250401,184000,148211950,4485,4485,4485,4485,0
20250401,183900,148211950,4485,4485,4485,4485,0
20250401,183800,148211950,4485,4485,4485,4485,0
20250401,183700,148211950,4485,4485,4485,4485,0
20250401,183600,148211950,4485,4485,4485,4485,0
20250401,183500,148211950,4485,4485,4485,4485,0
20250401,183400,148211950,4485,4485,4485,4485,0
20250401,183300,148211950,4485,4485,4485,4485,354
20250401,183200,148211950,4485,4485,4485,4485,0
20250401,183100,148211950,4485,4485,4485,4485,0
20250401,183000,148211950,4485,4485,4485,4485,0
20250401,182900,148211950,4485,4485,4485,4485,0
20250401,182800,148211950,4485,4485,4485,4485,0
20250401,182700,148211950,4485,4485,4485,4485,0
20250401,182600,148211950,4485,4485,4485,4485,0
20250401,182500,148211950,4485,4485,4485,4485,0
20250401,182400,148211950,4485,4485,4485,4485,0
20250401,182300,148211950,4485,4485,4485,4485,0
20250401,182200,148211950,4485,4485,4485,4485,0
20250401,182100,148211950,4485,4485,4485,4485,0
20250401,182000,148211950,4485,4485,4485,4485,0
20250401,181900,148211950,4485,4485,4485,4485,0
20250401,181800,148211950,4485,4485,4485,4485,0
20250401,181700,148211950,4485,4485,4485,4485,0
20250401,181600,148211950,4485,4485,4485,4485,0
20250401,181500,148211950,4485,4485,4485,4485,0
20250401,181400,148211950,4485,4485,4485,4485,0
20250401,181300,148211950,4485,4485,4485,4485,0
20250401,181200,148211950,4485,4485,4485,4485,0
20250401,181100,148211950,4485,4485,4485,4485,0
20250401,181000,148211950,4485,4485,4485,4485,0
20250401,180900,148211950,4485,4485,4485,4485,0
20250401,180800,148211950,4485,4485,4485,4485,0
20250401,180700,148211950,4485,4485,4485,4485,0
20250401,180600,148211950,4485,4485,4485,4485,0
20250401,180500,148211950,4485,4485,4485,4485,0
20250401,180400,148211950,4485,4485,4485,4485,0
20250401,180300,148211950,4485,4485,4485,4485,354
20250401,180200,148211950,4485,4485,4485,4485,0
20250401,180100,148211950,4485,4485,4485,4485,0
20250401,180000,148211950,4485,4485,4485,4485,0
20250401,175900,148211950,4485,4485,4485,4485,0
20250401,175800,148211950,4485,4485,4485,4485,0
20250401,175700,148211950,4485,4485,4485,4485,0
20250401,175600,148211950,4485,4485,4485,4485,0
20250401,175500,148211950,4485,4485,4485,4485,0
20250401,175400,148211950,4485,4485,4485,4485,0
20250401,175300,148211950,4485,4485,4485,4485,0
20250401,175200,148211950,4485,4485,4485,4485,0
20250401,175100,148211950,4485,4485,4485,4485,0
20250401,175000,148211950,4485,4485,4485,4485,0
20250401,174900,148211950,4485,4485,4485,4485,0
20250401,174800,148211950,4485,4485,4485,4485,0
20250401,174700,148211950,4485,4485,4485,4485,0
20250401,174600,148211950,4485,4485,4485,4485,0
20250401,174500,148211950,4485,4485,4485,4485,0
20250401,174400,148211950,4485,4485,4485,4485,0
20250401,174300,148211950,4485,4485,4485,4485,0
20250401,174200,148211950,4485,4485,4485,4485,0
20250401,174100,148211950,4485,4485,4485,4485,0
20250401,174000,148211950,4485,4485,4485,4485,0
20250401,173900,148211950,4485,4485,4485,4485,0
20250401,173800,148211950,4485,4485,4485,4485,0
20250401,173700,148211950,4485,4485,4485,4485,0
20250401,173600,148211950,4485,4485,4485,4485,0
20250401,173500,148211950,4485,4485,4485,4485,0
20250401,173400,148211950,4485,4485,4485,4485,0
20250401,173300,148211950,4485,4485,4485,4485,354
20250401,173200,148211950,4485,4485,4485,4485,0
20250401,173100,148211950,4485,4485,4485,4485,0
20250401,173000,148211950,4485,4485,4485,4485,0
20250401,172900,148211950,4485,4485,4485,4485,0
20250401,172800,148211950,4485,4485,4485,4485,0
20250401,172700,148211950,4485,4485,4485,4485,0
20250401,172600,148211950,4485,4485,4485,4485,0
20250401,172500,148211950,4485,4485,4485,4485,0
20250401,172400,148211950,4485,4485,4485,4485,0
20250401,172300,148211950,4485,4485,4485,4485,0
20250401,172200,148211950,4485,4485,4485,4485,0
20250401,172100,148211950,4485,4485,4485,4485,0
20250401,172000,148211950,4485,4485,4485,4485,0
20250401,171900,148211950,4485,4485,4485,4485,0
20250401,171800,148211950,4485,4485,4485,4485,0
20250401,171700,148211950,4485,4485,4485,4485,0
20250401,171600,148211950,4485,4485,4485,4485,0
20250401,171500,148211950,4485,4485,4485,4485,0
20250401,171400,148211950,4485,4485,4485,4485,0
20250401,171300,148211950,4485,4485,4485,4485,0
20250401,171200,148211950,4485,4485,4485,4485,0
20250401,171100,148211950,4485,4485,4485,4485,0
20250401,171000,148211950,4485,4485,4485,4485,0
20250401,170900,148211950,4485,4485,4485,4485,0
20250401,170800,148211950,4485,4485,4485,4485,0
20250401,170700,148211950,4485,4485,4485,4485,0
20250401,170600,148211950,4485,4485,4485,4485,0
20250401,170500,148211950,4485,4485,4485,4485,0
20250401,170400,148211950,4485,4485,4485,4485,0
20250401,170300,148211950,4485,4485,4485,4485,354
20250401,170200,148211950,4485,4485,4485,4485,0
20250401,170100,148211950,4485,4485,4485,4485,0
20250401,170000,148211950,4485,4485,4485,4485,0
20250401,165900,148211950,4485,4485,4485,4485,0
20250401,165800,148211950,4485,4485,4485,4485,0
20250401,165700,148211950,4485,4485,4485,4485,0
20250401,165600,148211950,4485,4485,4485,4485,0
20250401,165500,148211950,4485,4485,4485,4485,0
20250401,165400,148211950,4485,4485,4485,4485,0
20250401,165300,148211950,4485,4485,4485,4485,0
20250401,165200,148211950,4485,4485,4485,4485,0
20250401,165100,148211950,4485,4485,4485,4485,0
20250401,165000,148211950,4485,4485,4485,4485,0
20250401,164900,148211950,4485,4485,4485,4485,0
20250401,164800,148211950,4485,4485,4485,4485,0
20250401,164700,148211950,4485,4485,4485,4485,0
20250401,164600,148211950,4485,4485,4485,4485,0
20250401,164500,148211950,4485,4485,4485,4485,0
20250401,164400,148211950,4485,4485,4485,4485,0
20250401,164300,148211950,4485,4485,4485,4485,0
20250401,164200,148211950,4485,4485,4485,4485,0
20250401,164100,148211950,4485,4485,4485,4485,0
20250401,164000,148211950,4485,4485,4485,4485,0
20250401,163900,148211950,4485,4485,4485,4485,0
20250401,163800,148211950,4485,4485,4485,4485,0
20250401,163700,148211950,4485,4485,4485,4485,0
20250401,163600,148211950,4485,4485,4485,4485,0
20250401,163500,148211950,4485,4485,4485,4485,0
20250401,163400,148211950,4485,4485,4485,4485,0
20250401,163300,148211950,4485,4485,4485,4485,354
20250401,163200,148211950,4485,4485,4485,4485,0
20250401,163100,148211950,4485,4485,4485,4485,0
20250401,163000,148211950,4485,4485,4485,4485,0
20250401,162900,148211950,4485,4485,4485,4485,0
20250401,162800,148211950,4485,4485,4485,4485,0
20250401,162700,148211950,4485,4485,4485,4485,0
20250401,162600,148211950,4485,4485,4485,4485,0
20250401,162500,148211950,4485,4485,4485,4485,0
20250401,162400,148211950,4485,4485,4485,4485,0
20250401,162300,148211950,4485,4485,4485,4485,0
20250401,162200,148211950,4485,4485,4485,4485,0
20250401,162100,148211950,4485,4485,4485,4485,0
20250401,162000,148211950,4485,4485,4485,4485,0
20250401,161900,148211950,4485,4485,4485,4485,0
20250401,161800,148211950,4485,4485,4485,4485,0
20250401,161700,148211950,4485,4485,4485,4485,0
20250401,161600,148211950,4485,4485,4485,4485,0
20250401,161500,148211950,4485,4485,4485,4485,0
20250401,161400,148211950,4485,4485,4485,4485,0
20250401,161300,148211950,4485,4485,4485,4485,0
20250401,161200,148211950,4485,4485,4485,4485,0
20250401,161100,148211950,4485,4485,4485,4485,0
20250401,161000,148211950,4485,4485,4485,4485,0
20250401,160900,148211950,4485,4485,4485,4485,0
20250401,160800,148211950,4485,4485,4485,4485,0
20250401,160700,148211950,4485,4485,4485,4485,0
20250401,160600,148211950,4485,4485,4485,4485,0
20250401,160500,148211950,4485,4485,4485,4485,0
20250401,160400,148211950,4485,4485,4485,4485,0
20250401,160300,148211950,4485,4485,4485,4485,354
20250401,160200,148211950,4485,4485,4485,4485,0
20250401,160100,148211950,4485,4485,4485,4485,0
20250401,160000,148211950,4485,4485,4485,4485,0
20250401,155900,148211950,4485,4485,4485,4485,0
20250401,155800,148211950,4485,4485,4485,4485,0
20250401,155700,148211950,4485,4485,4485,4485,0
20250401,155600,148211950,4485,4485,4485,4485,0
20250401,155500,148211950,4485,4485,4485,4485,0
20250401,155400,148211950,4485,4485,4485,4485,0
20250401,155300,148211950,4485,4485,4485,4485,0
20250401,155200,148211950,4485,4485,4485,4485,0
20250401,155100,148211950,4485,4485,4485,4485,0
20250401,155000,148211950,4485,4485,4485,4485,0
20250401,154900,148211950,4485,4485,4485,4485,0
20250401,154800,148211950,4485,4485,4485,4485,0
20250401,154700,148211950,4485,4485,4485,4485,0
20250401,154600,148211950,4485,4485,4485,4485,0
20250401,154500,148211950,4485,4485,4485,4485,0
20250401,154400,148211950,4485,4485,4485,4485,0
20250401,154300,148211950,4485,4485,4485,4485,0
20250401,154200,148211950,4485,4485,4485,4485,0
20250401,154100,148211950,4485,4485,4485,4485,0
20250401,154000,148211950,4485,4485,4485,4485,0
20250401,153900,148211950,4485,4485,4485,4485,0
20250401,153800,148211950,4485,4485,4485,4485,0
20250401,153700,148211950,4485,4485,4485,4485,0
20250401,153600,148211950,4485,4485,4485,4485,0
20250401,153500,148211950,4485,4485,4485,4485,0
20250401,153400,148211950,4485,4485,4485,4485,0
20250401,153300,148211950,4485,4485,4485,4485,354
20250401,153200,148211950,4485,4485,4485,4485,0
20250401,153100,148211950,4485,4485,4485,4485,0
20250401,153000,148211950,4485,4485,4485,4485,354
20250401,152900,146624260,4485,4485,4485,4485,0
20250401,152800,146624260,4485,4485,4485,4485,0
20250401,152700,146624260,4485,4485,4485,4485,0
20250401,152600,146624260,4485,4485,4485,4485,0
20250401,152500,146624260,4485,4485,4485,4485,0
20250401,152400,146624260,4485,4485,4485,4485,0
20250401,152300,146624260,4485,4485,4485,4485,0
20250401,152200,146624260,4485,4485,4485,4485,0
20250401,152100,146624260,4485,4485,4485,4485,0
20250401,152000,146624260,4485,4485,4485,4485,0
20250401,151900,146624260,4485,4470,4485,4470,33
20250401,151800,146476735,4470,4480,4480,4470,70
20250401,151700,146163735,4485,4485,4485,4485,168
20250401,151600,145410255,4500,4470,4500,4470,142
20250401,151500,144773490,4475,4485,4485,4475,432
20250401,151400,142838285,4510,4510,4510,4510,0
20250401,151300,142838285,4510,4510,4510,4510,0
20250401,151200,142838285,4510,4510,4510,4510,0
20250401,151100,142838285,4510,4510,4510,4510,0
20250401,151000,142838285,4510,4510,4510,4485,21
20250401,150900,142743825,4510,4510,4510,4510,0
20250401,150800,142743825,4510,4510,4510,4510,1
20250401,150700,142739315,4485,4485,4485,4485,22
20250401,150600,142640645,4510,4510,4510,4510,0
20250401,150500,142640645,4510,4510,4510,4490,1196
20250401,150400,137260185,4510,4510,4510,4510,0
20250401,150300,137260185,4510,4510,4510,4510,0
20250401,150200,137260185,4510,4510,4510,4510,1
20250401,150100,137255675,4515,4515,4515,4515,0
20250401,150000,137255675,4515,4515,4515,4515,1
20250401,145900,137251160,4500,4500,4500,4500,22
20250401,145800,137152160,4515,4515,4515,4515,1
20250401,145700,137147645,4510,4510,4510,4510,10
20250401,145600,137102545,4515,4515,4515,4515,0
20250401,145500,137102545,4515,4515,4515,4515,0
20250401,145400,137102545,4515,4515,4515,4515,0
20250401,145300,137102545,4515,4515,4515,4515,0
20250401,145200,137102545,4515,4515,4515,4515,0
20250401,145100,137102545,4515,4515,4515,4515,2
20250401,145000,137093515,4515,4515,4515,4515,0
20250401,144900,137093515,4515,4515,4515,4515,0
20250401,144800,137093515,4515,4515,4515,4515,0
20250401,144700,137093515,4515,4515,4515,4515,0
20250401,144600,137093515,4515,4515,4515,4515,1
20250401,144500,137089000,4515,4515,4515,4515,0
20250401,144400,137089000,4515,4515,4515,4515,0
20250401,144300,137089000,4515,4515,4515,4515,0
20250401,144200,137089000,4515,4515,4515,4515,0
20250401,144100,137089000,4515,4515,4515,4515,0
20250401,144000,137089000,4515,4515,4515,4515,1
20250401,143900,137084485,4510,4510,4510,4510,0
20250401,143800,137084485,4510,4515,4515,4510,1266
20250401,143700,131373995,4515,4515,4515,4515,1
20250401,143600,131369480,4515,4515,4515,4515,1
20250401,143500,131364965,4520,4520,4520,4520,0
20250401,143400,131364965,4520,4520,4520,4520,0
20250401,143300,131364965,4520,4520,4520,4520,0
20250401,143200,131364965,4520,4510,4520,4510,726
20250401,143100,128086955,4520,4520,4520,4520,0
20250401,143000,128086955,4520,4520,4520,4520,0
20250401,142900,128086955,4520,4520,4520,4520,0
20250401,142800,128086955,4520,4520,4520,4520,0
20250401,142700,128086955,4520,4500,4520,4500,587
20250401,142600,125445435,4500,4495,4500,4495,30
20250401,142500,125310580,4495,4495,4495,4495,0
20250401,142400,125310580,4495,4495,4495,4495,2
20250401,142300,125301590,4500,4500,4500,4500,0
20250401,142200,125301590,4500,4500,4500,4500,56
20250401,142100,125049590,4505,4505,4505,4505,5
20250401,142000,125027065,4500,4505,4505,4500,467
20250401,141900,122925490,4505,4505,4505,4505,0
20250401,141800,122925490,4505,4515,4515,4505,351
20250401,141700,121343495,4525,4525,4525,4525,0
20250401,141600,121343495,4525,4525,4525,4525,0
20250401,141500,121343495,4525,4525,4525,4525,150
20250401,141400,120664745,4525,4525,4525,4525,0
20250401,141300,120664745,4525,4525,4525,4525,0
20250401,141200,120664745,4525,4525,4525,4525,0
20250401,141100,120664745,4525,4525,4525,4525,0
20250401,141000,120664745,4525,4525,4525,4525,0
20250401,140900,120664745,4525,4525,4525,4525,0
20250401,140800,120664745,4525,4525,4525,4525,0
20250401,140700,120664745,4525,4520,4525,4520,66
20250401,140600,120366420,4525,4525,4525,4525,0
20250401,140500,120366420,4525,4525,4525,4525,0
20250401,140400,120366420,4525,4525,4525,4525,0
20250401,140300,120366420,4525,4525,4525,4525,0
20250401,140200,120366420,4525,4525,4525,4525,0
20250401,140100,120366420,4525,4525,4525,4525,0
20250401,140000,120366420,4525,4525,4525,4525,0
20250401,135900,120366420,4525,4525,4525,4525,1
20250401,135800,120361895,4510,4510,4510,4510,1
20250401,135700,120357385,4525,4525,4525,4525,0
20250401,135600,120357385,4525,4525,4525,4525,1
20250401,135500,120352860,4525,4525,4525,4525,11
20250401,135400,120303085,4525,4525,4525,4525,97
20250401,135300,119864160,4550,4550,4550,4550,0
20250401,135200,119864160,4550,4550,4550,4550,0
20250401,135100,119864160,4550,4550,4550,4550,0
20250401,135000,119864160,4550,4550,4550,4550,0
20250401,134900,119864160,4550,4550,4550,4550,0
20250401,134800,119864160,4550,4550,4550,4550,0
20250401,134700,119864160,4550,4550,4550,4550,0
20250401,134600,119864160,4550,4550,4550,4550,0
20250401,134500,119864160,4550,4530,4550,4530,610
20250401,134400,117100840,4530,4530,4530,4530,1
20250401,134300,117096310,4515,4515,4515,4515,405
20250401,134200,115267735,4530,4530,4530,4530,1
20250401,134100,115263205,4515,4515,4515,4515,0
20250401,134000,115263205,4515,4515,4515,4515,195
20250401,133900,114382780,4530,4530,4530,4530,737
20250401,133800,111044170,4550,4550,4550,4550,0
20250401,133700,111044170,4550,4550,4550,4550,0
20250401,133600,111044170,4550,4550,4550,4550,0
20250401,133500,111044170,4550,4550,4550,4550,0
20250401,133400,111044170,4550,4550,4550,4550,0
20250401,133300,111044170,4550,4550,4550,4550,0
20250401,133200,111044170,4550,4550,4550,4550,0
20250401,133100,111044170,4550,4550,4550,4550,0
20250401,133000,111044170,4550,4550,4550,4550,0
20250401,132900,111044170,4550,4550,4550,4550,0
20250401,132800,111044170,4550,4550,4550,4550,0
20250401,132700,111044170,4550,4550,4550,4550,0
20250401,132600,111044170,4550,4550,4550,4550,0
20250401,132500,111044170,4550,4550,4550,4550,1
20250401,132400,111039620,4550,4550,4550,4550,0
20250401,132300,111039620,4550,4550,4550,4550,0
20250401,132200,111039620,4550,4530,4550,4530,41
20250401,132100,110853870,4550,4540,4550,4540,13
20250401,132000,110794840,4550,4550,4550,4550,0
20250401,131900,110794840,4550,4550,4550,4550,0
20250401,131800,110794840,4550,4550,4550,4550,0
20250401,131700,110794840,4550,4550,4550,4550,20
20250401,131600,110703840,4550,4550,4550,4550,0
20250401,131500,110703840,4550,4550,4550,4550,0
20250401,131400,110703840,4550,4550,4550,4550,0
20250401,131300,110703840,4550,4550,4550,4550,0
20250401,131200,110703840,4550,4550,4550,4550,0
20250401,131100,110703840,4550,4550,4550,4550,0
20250401,131000,110703840,4550,4535,4550,4530,145
20250401,130900,110046580,4550,4550,4550,4550,0
20250401,130800,110046580,4550,4550,4550,4550,0
20250401,130700,110046580,4550,4550,4550,4550,14
20250401,130600,109982880,4550,4550,4550,4550,0
20250401,130500,109982880,4550,4545,4550,4545,12
20250401,130400,109928335,4545,4545,4545,4545,1
20250401,130300,109923790,4540,4540,4540,4540,201
20250401,130200,109011250,4540,4540,4540,4540,5
20250401,130100,108988550,4545,4545,4545,4545,9
20250401,130000,108947645,4550,4550,4550,4550,0
20250401,125900,108947645,4550,4550,4550,4550,1
20250401,125800,108943095,4545,4545,4545,4545,142
20250401,125700,108297705,4540,4540,4540,4540,7
20250401,125600,108265925,4545,4540,4545,4540,89
20250401,125500,107861860,4530,4530,4530,4530,0
20250401,125400,107861860,4530,4530,4530,4530,16
20250401,125300,107789380,4540,4540,4540,4540,0
20250401,125200,107789380,4540,4540,4540,4540,50
20250401,125100,107562380,4540,4540,4540,4540,0
20250401,125000,107562380,4540,4540,4540,4540,30
20250401,124900,107426180,4540,4540,4540,4540,70
20250401,124800,107108380,4540,4540,4540,4540,0
20250401,124700,107108380,4540,4540,4540,4540,0
20250401,124600,107108380,4540,4540,4540,4540,0
20250401,124500,107108380,4540,4540,4540,4540,0
20250401,124400,107108380,4540,4540,4540,4540,0
20250401,124300,107108380,4540,4540,4540,4540,0
20250401,124200,107108380,4540,4540,4540,4540,200
20250401,124100,106200380,4540,4540,4540,4540,2
20250401,124000,106191300,4540,4540,4540,4540,0
20250401,123900,106191300,4540,4540,4540,4540,0
20250401,123800,106191300,4540,4540,4540,4540,0
20250401,123700,106191300,4540,4540,4540,4540,100
20250401,123600,105737300,4540,4540,4540,4540,0
20250401,123500,105737300,4540,4540,4540,4540,0
20250401,123400,105737300,4540,4540,4540,4540,2
20250401,123300,105728220,4540,4540,4540,4540,0
20250401,123200,105728220,4540,4540,4540,4540,0
20250401,123100,105728220,4540,4540,4540,4540,1
20250401,123000,105723680,4535,4535,4535,4535,1
20250401,122900,105719145,4540,4540,4540,4540,0
20250401,122800,105719145,4540,4540,4540,4540,1
20250401,122700,105714605,4510,4510,4510,4510,0
20250401,122600,105714605,4510,4510,4510,4510,0
20250401,122500,105714605,4510,4510,4510,4510,0
20250401,122400,105714605,4510,4510,4510,4510,1
20250401,122300,105710095,4500,4545,4545,4500,175
20250401,122200,104920915,4545,4545,4545,4545,100
20250401,122100,104466415,4550,4545,4550,4520,1424
20250401,122000,98007900,4550,4550,4550,4550,0
20250401,121900,98007900,4550,4550,4550,4550,0
20250401,121800,98007900,4550,4550,4550,4550,1
20250401,121700,98003350,4545,4545,4545,4545,0
20250401,121600,98003350,4545,4545,4545,4545,105
20250401,121500,97526125,4555,4555,4555,4555,0
20250401,121400,97526125,4555,4555,4555,4555,0
20250401,121300,97526125,4555,4555,4555,4555,0
20250401,121200,97526125,4555,4555,4555,4555,0
20250401,121100,97526125,4555,4555,4555,4555,0
20250401,121000,97526125,4555,4555,4555,4555,0
20250401,120900,97526125,4555,4555,4555,4555,0
20250401,120800,97526125,4555,4555,4555,4555,0
20250401,120700,97526125,4555,4555,4555,4555,2
20250401,120600,97517015,4550,4550,4550,4550,42
20250401,120500,97325915,4555,4555,4555,4555,0
20250401,120400,97325915,4555,4555,4555,4555,0
20250401,120300,97325915,4555,4555,4555,4555,0
20250401,120200,97325915,4555,4555,4555,4555,0
20250401,120100,97325915,4555,4555,4555,4555,0
20250401,120000,97325915,4555,4555,4555,4555,0
20250401,115900,97325915,4555,4555,4555,4555,0
20250401,115800,97325915,4555,4555,4555,4555,1
20250401,115700,97321360,4545,4545,4545,4545,0
20250401,115600,97321360,4545,4545,4545,4545,75
20250401,115500,96980485,4555,4555,4555,4555,0
20250401,115400,96980485,4555,4555,4555,4555,0
20250401,115300,96980485,4555,4555,4555,4555,44
20250401,115200,96780065,4555,4555,4555,4555,1
20250401,115100,96775510,4540,4540,4540,4540,1
20250401,115000,96770970,4550,4550,4550,4550,77
20250401,114900,96420620,4560,4560,4560,4560,0
20250401,114800,96420620,4560,4560,4560,4560,0
20250401,114700,96420620,4560,4560,4560,4560,0
20250401,114600,96420620,4560,4560,4560,4560,0
20250401,114500,96420620,4560,4560,4560,4560,0
20250401,114400,96420620,4560,4560,4560,4560,0
20250401,114300,96420620,4560,4560,4560,4560,0
20250401,114200,96420620,4560,4560,4560,4560,0
20250401,114100,96420620,4560,4560,4560,4560,0
20250401,114000,96420620,4560,4560,4560,4560,0
20250401,113900,96420620,4560,4560,4560,4560,0
20250401,113800,96420620,4560,4530,4560,4530,5
20250401,113700,96397940,4555,4555,4555,4555,4
20250401,113600,96379720,4555,4555,4555,4555,1100
20250401,113500,91369220,4555,4555,4555,4555,0
20250401,113400,91369220,4555,4555,4555,4555,5
20250401,113300,91346445,4555,4555,4555,4555,0
20250401,113200,91346445,4555,4555,4555,4555,0
20250401,113100,91346445,4555,4555,4555,4555,6
20250401,113000,91319115,4545,4565,4565,4545,119
20250401,112900,90778180,4565,4545,4565,4545,90
20250401,112800,90369060,4545,4545,4545,4545,10
20250401,112700,90323610,4540,4540,4540,4540,0
20250401,112600,90323610,4540,4540,4540,4540,50
20250401,112500,90096610,4540,4540,4540,4540,0
20250401,112400,90096610,4540,4540,4540,4540,0
20250401,112300,90096610,4540,4540,4540,4540,0
20250401,112200,90096610,4540,4540,4540,4540,1
20250401,112100,90092070,4530,4530,4530,4530,137
20250401,112000,89471460,4530,4530,4530,4530,0
20250401,111900,89471460,4530,4530,4530,4530,0
20250401,111800,89471460,4530,4515,4530,4510,787
20250401,111700,85921590,4520,4520,4520,4520,0
20250401,111600,85921590,4520,4520,4520,4520,10
20250401,111500,85876390,4520,4520,4520,4520,0
20250401,111400,85876390,4520,4520,4520,4520,0
20250401,111300,85876390,4520,4520,4520,4520,4
20250401,111200,85858310,4520,4520,4520,4520,1
20250401,111100,85853790,4520,4520,4520,4520,0
20250401,111000,85853790,4520,4520,4520,4520,2
20250401,110900,85844750,4515,4515,4515,4515,1
20250401,110800,85840235,4515,4510,4515,4510,9
20250401,110700,85799640,4515,4515,4515,4515,0
20250401,110600,85799640,4515,4515,4515,4515,0
20250401,110500,85799640,4515,4515,4515,4515,0
20250401,110400,85799640,4515,4515,4515,4515,0
20250401,110300,85799640,4515,4515,4515,4515,0
20250401,110200,85799640,4515,4515,4515,4515,0
20250401,110100,85799640,4515,4515,4515,4515,35
20250401,110000,85641615,4515,4515,4515,4515,0
20250401,105900,85641615,4515,4515,4515,4515,0
20250401,105800,85641615,4515,4515,4515,4515,0
20250401,105700,85641615,4515,4515,4515,4515,0
20250401,105600,85641615,4515,4515,4515,4515,0
20250401,105500,85641615,4515,4515,4515,4515,0
20250401,105400,85641615,4515,4515,4515,4515,0
20250401,105300,85641615,4515,4515,4515,4515,0
20250401,105200,85641615,4515,4515,4515,4515,0
20250401,105100,85641615,4515,4515,4515,4515,1
20250401,105000,85637100,4500,4500,4500,4500,0
20250401,104900,85637100,4500,4500,4500,4500,0
20250401,104800,85637100,4500,4500,4500,4500,898
20250401,104700,81596100,4520,4515,4520,4515,30
20250401,104600,81460635,4515,4515,4515,4515,1
20250401,104500,81456120,4480,4500,4500,4480,1725
20250401,104400,73726885,4515,4515,4515,4515,0
20250401,104300,73726885,4515,4515,4515,4515,0
20250401,104200,73726885,4515,4515,4515,4515,66
20250401,104100,73428895,4515,4515,4515,4515,0
20250401,104000,73428895,4515,4515,4515,4515,0
20250401,103900,73428895,4515,4515,4515,4515,0
20250401,103800,73428895,4515,4515,4515,4515,1
20250401,103700,73424380,4510,4510,4510,4510,370
20250401,103600,71755680,4510,4510,4510,4510,0
20250401,103500,71755680,4510,4510,4510,4510,1
20250401,103400,71751170,4505,4505,4505,4505,300
20250401,103300,70399670,4505,4505,4505,4505,0
20250401,103200,70399670,4505,4505,4505,4505,0
20250401,103100,70399670,4505,4505,4505,4505,0
20250401,103000,70399670,4505,4480,4505,4480,97
20250401,102900,69965085,4510,4510,4510,4510,4
20250401,102800,69947045,4515,4515,4515,4515,0
20250401,102700,69947045,4515,4515,4517,4515,550
20250401,102600,67463695,4515,4515,4515,4515,0
20250401,102500,67463695,4515,4515,4515,4515,30
20250401,102400,67328245,4515,4515,4515,4515,0
20250401,102300,67328245,4515,4515,4515,4515,0
20250401,102200,67328245,4515,4515,4515,4515,0
20250401,102100,67328245,4515,4515,4515,4515,0
20250401,102000,67328245,4515,4515,4515,4515,0
20250401,101900,67328245,4515,4515,4515,4515,0
20250401,101800,67328245,4515,4515,4515,4515,1725
20250401,101700,59539870,4520,4520,4520,4520,0
20250401,101600,59539870,4520,4520,4520,4520,0
20250401,101500,59539870,4520,4520,4520,4520,0
20250401,101400,59539870,4520,4510,4520,4510,183
20250401,101300,58713030,4510,4485,4510,4480,3506
20250401,101200,42988620,4515,4515,4515,4515,1
20250401,101100,42984105,4515,4515,4515,4515,1
20250401,101000,42979590,4515,4485,4515,4485,2
20250401,100900,42970590,4515,4515,4515,4515,0
20250401,100800,42970590,4515,4515,4515,4515,0
20250401,100700,42970590,4515,4515,4515,4515,1
20250401,100600,42966075,4520,4520,4520,4520,0
20250401,100500,42966075,4520,4520,4520,4520,0
20250401,100400,42966075,4520,4520,4520,4520,0
20250401,100300,42966075,4520,4520,4520,4520,0
20250401,100200,42966075,4520,4520,4520,4520,1
20250401,100100,42961555,4520,4520,4520,4520,0
20250401,100000,42961555,4520,4485,4520,4485,4
20250401,095900,42943580,4490,4490,4490,4490,0
20250401,095800,42943580,4490,4490,4490,4490,0
20250401,095700,42943580,4490,4490,4490,4490,0
20250401,095600,42943580,4490,4490,4490,4490,1000
20250401,095500,38453580,4490,4490,4490,4490,1
20250401,095400,38449090,4520,4520,4520,4520,0
20250401,095300,38449090,4520,4520,4520,4520,0
20250401,095200,38449090,4520,4520,4520,4520,0
20250401,095100,38449090,4520,4520,4520,4520,0
20250401,095000,38449090,4520,4520,4520,4520,2
20250401,094900,38440050,4480,4480,4480,4480,0
20250401,094800,38440050,4480,4520,4520,4480,91
20250401,094700,38031890,4480,4480,4480,4480,0
20250401,094600,38031890,4480,4480,4480,4480,0
20250401,094500,38031890,4480,4480,4480,4480,0
20250401,094400,38031890,4480,4480,4480,4480,0
20250401,094300,38031890,4480,4480,4480,4480,0
20250401,094200,38031890,4480,4502,4502,4480,362
20250401,094100,36408430,4485,4485,4485,4485,0
20250401,094000,36408430,4485,4490,4490,4485,36
20250401,093900,36246965,4490,4490,4490,4490,0
20250401,093800,36246965,4490,4490,4490,4490,0
20250401,093700,36246965,4490,4490,4490,4490,0
20250401,093600,36246965,4490,4490,4490,4490,0
20250401,093500,36246965,4490,4535,4535,4490,154
20250401,093400,35550175,4535,4535,4535,4535,0
20250401,093300,35550175,4535,4535,4535,4535,300
20250401,093200,34189675,4535,4535,4535,4535,43
20250401,093100,33994670,4535,4510,4535,4510,6
20250401,093000,33967560,4475,4475,4475,4475,0
20250401,092900,33967560,4475,4500,4510,4475,67
20250401,092800,33667100,4500,4500,4500,4500,65
20250401,092700,33374600,4510,4510,4510,4505,7
20250401,092600,33343045,4535,4535,4535,4535,0
20250401,092500,33343045,4535,4545,4545,4535,706
20250401,092400,30134330,4585,4585,4585,4585,0
20250401,092300,30134330,4585,4585,4585,4585,0
20250401,092200,30134330,4585,4585,4585,4585,0
20250401,092100,30134330,4585,4585,4585,4585,0
20250401,092000,30134330,4585,4585,4585,4585,0
20250401,091900,30134330,4585,4545,4585,4545,4
20250401,091800,30116110,4590,4590,4590,4590,60
20250401,091700,29840710,4590,4590,4590,4590,0
20250401,091600,29840710,4590,4590,4590,4590,200
20250401,091500,28922710,4570,4565,4575,4565,4754
20250401,091400,7196950,4565,4535,4565,4535,731
20250401,091300,3876830,4535,4535,4535,4535,0
20250401,091200,3876830,4535,4535,4535,4535,0
20250401,091100,3876830,4535,4530,4535,4530,57
20250401,091000,3618615,4530,4525,4530,4525,100
20250401,090900,3165785,4535,4535,4535,4535,0
20250401,090800,3165785,4535,4535,4535,4535,110
20250401,090700,2666935,4535,4535,4535,4535,1
20250401,090600,2662400,4495,4545,4545,4495,3
20250401,090500,2648865,4555,4555,4555,4555,4
20250401,090400,2630645,4555,4555,4555,4555,4
20250401,090300,2612425,4565,4555,4565,4555,150
20250401,090200,1928955,4555,4555,4555,4555,6
20250401,090100,1901625,4565,4565,4565,4565,0
20250401,090000,1901625,4565,4475,4565,4475,424
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 210300 148211950 4485 4485 4485 4485 354
3 20250401 210200 148211950 4485 4485 4485 4485 0
4 20250401 210100 148211950 4485 4485 4485 4485 0
5 20250401 210000 148211950 4485 4485 4485 4485 0
6 20250401 205900 148211950 4485 4485 4485 4485 0
7 20250401 205800 148211950 4485 4485 4485 4485 0
8 20250401 205700 148211950 4485 4485 4485 4485 0
9 20250401 205600 148211950 4485 4485 4485 4485 0
10 20250401 205500 148211950 4485 4485 4485 4485 0
11 20250401 205400 148211950 4485 4485 4485 4485 0
12 20250401 205300 148211950 4485 4485 4485 4485 0
13 20250401 205200 148211950 4485 4485 4485 4485 0
14 20250401 205100 148211950 4485 4485 4485 4485 0
15 20250401 205000 148211950 4485 4485 4485 4485 0
16 20250401 204900 148211950 4485 4485 4485 4485 0
17 20250401 204800 148211950 4485 4485 4485 4485 0
18 20250401 204700 148211950 4485 4485 4485 4485 0
19 20250401 204600 148211950 4485 4485 4485 4485 0
20 20250401 204500 148211950 4485 4485 4485 4485 0
21 20250401 204400 148211950 4485 4485 4485 4485 0
22 20250401 204300 148211950 4485 4485 4485 4485 0
23 20250401 204200 148211950 4485 4485 4485 4485 0
24 20250401 204100 148211950 4485 4485 4485 4485 0
25 20250401 204000 148211950 4485 4485 4485 4485 0
26 20250401 203900 148211950 4485 4485 4485 4485 0
27 20250401 203800 148211950 4485 4485 4485 4485 0
28 20250401 203700 148211950 4485 4485 4485 4485 0
29 20250401 203600 148211950 4485 4485 4485 4485 0
30 20250401 203500 148211950 4485 4485 4485 4485 0
31 20250401 203400 148211950 4485 4485 4485 4485 0
32 20250401 203300 148211950 4485 4485 4485 4485 354
33 20250401 203200 148211950 4485 4485 4485 4485 0
34 20250401 203100 148211950 4485 4485 4485 4485 0
35 20250401 203000 148211950 4485 4485 4485 4485 0
36 20250401 202900 148211950 4485 4485 4485 4485 0
37 20250401 202800 148211950 4485 4485 4485 4485 0
38 20250401 202700 148211950 4485 4485 4485 4485 0
39 20250401 202600 148211950 4485 4485 4485 4485 0
40 20250401 202500 148211950 4485 4485 4485 4485 0
41 20250401 202400 148211950 4485 4485 4485 4485 0
42 20250401 202300 148211950 4485 4485 4485 4485 0
43 20250401 202200 148211950 4485 4485 4485 4485 0
44 20250401 202100 148211950 4485 4485 4485 4485 0
45 20250401 202000 148211950 4485 4485 4485 4485 0
46 20250401 201900 148211950 4485 4485 4485 4485 0
47 20250401 201800 148211950 4485 4485 4485 4485 0
48 20250401 201700 148211950 4485 4485 4485 4485 0
49 20250401 201600 148211950 4485 4485 4485 4485 0
50 20250401 201500 148211950 4485 4485 4485 4485 0
51 20250401 201400 148211950 4485 4485 4485 4485 0
52 20250401 201300 148211950 4485 4485 4485 4485 0
53 20250401 201200 148211950 4485 4485 4485 4485 0
54 20250401 201100 148211950 4485 4485 4485 4485 0
55 20250401 201000 148211950 4485 4485 4485 4485 0
56 20250401 200900 148211950 4485 4485 4485 4485 0
57 20250401 200800 148211950 4485 4485 4485 4485 0
58 20250401 200700 148211950 4485 4485 4485 4485 0
59 20250401 200600 148211950 4485 4485 4485 4485 0
60 20250401 200500 148211950 4485 4485 4485 4485 0
61 20250401 200400 148211950 4485 4485 4485 4485 0
62 20250401 200300 148211950 4485 4485 4485 4485 354
63 20250401 200200 148211950 4485 4485 4485 4485 0
64 20250401 200100 148211950 4485 4485 4485 4485 0
65 20250401 200000 148211950 4485 4485 4485 4485 0
66 20250401 195900 148211950 4485 4485 4485 4485 0
67 20250401 195800 148211950 4485 4485 4485 4485 0
68 20250401 195700 148211950 4485 4485 4485 4485 0
69 20250401 195600 148211950 4485 4485 4485 4485 0
70 20250401 195500 148211950 4485 4485 4485 4485 0
71 20250401 195400 148211950 4485 4485 4485 4485 0
72 20250401 195300 148211950 4485 4485 4485 4485 0
73 20250401 195200 148211950 4485 4485 4485 4485 0
74 20250401 195100 148211950 4485 4485 4485 4485 0
75 20250401 195000 148211950 4485 4485 4485 4485 0
76 20250401 194900 148211950 4485 4485 4485 4485 0
77 20250401 194800 148211950 4485 4485 4485 4485 0
78 20250401 194700 148211950 4485 4485 4485 4485 0
79 20250401 194600 148211950 4485 4485 4485 4485 0
80 20250401 194500 148211950 4485 4485 4485 4485 0
81 20250401 194400 148211950 4485 4485 4485 4485 0
82 20250401 194300 148211950 4485 4485 4485 4485 0
83 20250401 194200 148211950 4485 4485 4485 4485 0
84 20250401 194100 148211950 4485 4485 4485 4485 0
85 20250401 194000 148211950 4485 4485 4485 4485 0
86 20250401 193900 148211950 4485 4485 4485 4485 0
87 20250401 193800 148211950 4485 4485 4485 4485 0
88 20250401 193700 148211950 4485 4485 4485 4485 0
89 20250401 193600 148211950 4485 4485 4485 4485 0
90 20250401 193500 148211950 4485 4485 4485 4485 0
91 20250401 193400 148211950 4485 4485 4485 4485 0
92 20250401 193300 148211950 4485 4485 4485 4485 354
93 20250401 193200 148211950 4485 4485 4485 4485 0
94 20250401 193100 148211950 4485 4485 4485 4485 0
95 20250401 193000 148211950 4485 4485 4485 4485 0
96 20250401 192900 148211950 4485 4485 4485 4485 0
97 20250401 192800 148211950 4485 4485 4485 4485 0
98 20250401 192700 148211950 4485 4485 4485 4485 0
99 20250401 192600 148211950 4485 4485 4485 4485 0
100 20250401 192500 148211950 4485 4485 4485 4485 0
101 20250401 192400 148211950 4485 4485 4485 4485 0
102 20250401 192300 148211950 4485 4485 4485 4485 0
103 20250401 192200 148211950 4485 4485 4485 4485 0
104 20250401 192100 148211950 4485 4485 4485 4485 0
105 20250401 192000 148211950 4485 4485 4485 4485 0
106 20250401 191900 148211950 4485 4485 4485 4485 0
107 20250401 191800 148211950 4485 4485 4485 4485 0
108 20250401 191700 148211950 4485 4485 4485 4485 0
109 20250401 191600 148211950 4485 4485 4485 4485 0
110 20250401 191500 148211950 4485 4485 4485 4485 0
111 20250401 191400 148211950 4485 4485 4485 4485 0
112 20250401 191300 148211950 4485 4485 4485 4485 0
113 20250401 191200 148211950 4485 4485 4485 4485 0
114 20250401 191100 148211950 4485 4485 4485 4485 0
115 20250401 191000 148211950 4485 4485 4485 4485 0
116 20250401 190900 148211950 4485 4485 4485 4485 0
117 20250401 190800 148211950 4485 4485 4485 4485 0
118 20250401 190700 148211950 4485 4485 4485 4485 0
119 20250401 190600 148211950 4485 4485 4485 4485 0
120 20250401 190500 148211950 4485 4485 4485 4485 0
121 20250401 190400 148211950 4485 4485 4485 4485 0
122 20250401 190300 148211950 4485 4485 4485 4485 354
123 20250401 190200 148211950 4485 4485 4485 4485 0
124 20250401 190100 148211950 4485 4485 4485 4485 0
125 20250401 190000 148211950 4485 4485 4485 4485 0
126 20250401 185900 148211950 4485 4485 4485 4485 0
127 20250401 185800 148211950 4485 4485 4485 4485 0
128 20250401 185700 148211950 4485 4485 4485 4485 0
129 20250401 185600 148211950 4485 4485 4485 4485 0
130 20250401 185500 148211950 4485 4485 4485 4485 0
131 20250401 185400 148211950 4485 4485 4485 4485 0
132 20250401 185300 148211950 4485 4485 4485 4485 0
133 20250401 185200 148211950 4485 4485 4485 4485 0
134 20250401 185100 148211950 4485 4485 4485 4485 0
135 20250401 185000 148211950 4485 4485 4485 4485 0
136 20250401 184900 148211950 4485 4485 4485 4485 0
137 20250401 184800 148211950 4485 4485 4485 4485 0
138 20250401 184700 148211950 4485 4485 4485 4485 0
139 20250401 184600 148211950 4485 4485 4485 4485 0
140 20250401 184500 148211950 4485 4485 4485 4485 0
141 20250401 184400 148211950 4485 4485 4485 4485 0
142 20250401 184300 148211950 4485 4485 4485 4485 0
143 20250401 184200 148211950 4485 4485 4485 4485 0
144 20250401 184100 148211950 4485 4485 4485 4485 0
145 20250401 184000 148211950 4485 4485 4485 4485 0
146 20250401 183900 148211950 4485 4485 4485 4485 0
147 20250401 183800 148211950 4485 4485 4485 4485 0
148 20250401 183700 148211950 4485 4485 4485 4485 0
149 20250401 183600 148211950 4485 4485 4485 4485 0
150 20250401 183500 148211950 4485 4485 4485 4485 0
151 20250401 183400 148211950 4485 4485 4485 4485 0
152 20250401 183300 148211950 4485 4485 4485 4485 354
153 20250401 183200 148211950 4485 4485 4485 4485 0
154 20250401 183100 148211950 4485 4485 4485 4485 0
155 20250401 183000 148211950 4485 4485 4485 4485 0
156 20250401 182900 148211950 4485 4485 4485 4485 0
157 20250401 182800 148211950 4485 4485 4485 4485 0
158 20250401 182700 148211950 4485 4485 4485 4485 0
159 20250401 182600 148211950 4485 4485 4485 4485 0
160 20250401 182500 148211950 4485 4485 4485 4485 0
161 20250401 182400 148211950 4485 4485 4485 4485 0
162 20250401 182300 148211950 4485 4485 4485 4485 0
163 20250401 182200 148211950 4485 4485 4485 4485 0
164 20250401 182100 148211950 4485 4485 4485 4485 0
165 20250401 182000 148211950 4485 4485 4485 4485 0
166 20250401 181900 148211950 4485 4485 4485 4485 0
167 20250401 181800 148211950 4485 4485 4485 4485 0
168 20250401 181700 148211950 4485 4485 4485 4485 0
169 20250401 181600 148211950 4485 4485 4485 4485 0
170 20250401 181500 148211950 4485 4485 4485 4485 0
171 20250401 181400 148211950 4485 4485 4485 4485 0
172 20250401 181300 148211950 4485 4485 4485 4485 0
173 20250401 181200 148211950 4485 4485 4485 4485 0
174 20250401 181100 148211950 4485 4485 4485 4485 0
175 20250401 181000 148211950 4485 4485 4485 4485 0
176 20250401 180900 148211950 4485 4485 4485 4485 0
177 20250401 180800 148211950 4485 4485 4485 4485 0
178 20250401 180700 148211950 4485 4485 4485 4485 0
179 20250401 180600 148211950 4485 4485 4485 4485 0
180 20250401 180500 148211950 4485 4485 4485 4485 0
181 20250401 180400 148211950 4485 4485 4485 4485 0
182 20250401 180300 148211950 4485 4485 4485 4485 354
183 20250401 180200 148211950 4485 4485 4485 4485 0
184 20250401 180100 148211950 4485 4485 4485 4485 0
185 20250401 180000 148211950 4485 4485 4485 4485 0
186 20250401 175900 148211950 4485 4485 4485 4485 0
187 20250401 175800 148211950 4485 4485 4485 4485 0
188 20250401 175700 148211950 4485 4485 4485 4485 0
189 20250401 175600 148211950 4485 4485 4485 4485 0
190 20250401 175500 148211950 4485 4485 4485 4485 0
191 20250401 175400 148211950 4485 4485 4485 4485 0
192 20250401 175300 148211950 4485 4485 4485 4485 0
193 20250401 175200 148211950 4485 4485 4485 4485 0
194 20250401 175100 148211950 4485 4485 4485 4485 0
195 20250401 175000 148211950 4485 4485 4485 4485 0
196 20250401 174900 148211950 4485 4485 4485 4485 0
197 20250401 174800 148211950 4485 4485 4485 4485 0
198 20250401 174700 148211950 4485 4485 4485 4485 0
199 20250401 174600 148211950 4485 4485 4485 4485 0
200 20250401 174500 148211950 4485 4485 4485 4485 0
201 20250401 174400 148211950 4485 4485 4485 4485 0
202 20250401 174300 148211950 4485 4485 4485 4485 0
203 20250401 174200 148211950 4485 4485 4485 4485 0
204 20250401 174100 148211950 4485 4485 4485 4485 0
205 20250401 174000 148211950 4485 4485 4485 4485 0
206 20250401 173900 148211950 4485 4485 4485 4485 0
207 20250401 173800 148211950 4485 4485 4485 4485 0
208 20250401 173700 148211950 4485 4485 4485 4485 0
209 20250401 173600 148211950 4485 4485 4485 4485 0
210 20250401 173500 148211950 4485 4485 4485 4485 0
211 20250401 173400 148211950 4485 4485 4485 4485 0
212 20250401 173300 148211950 4485 4485 4485 4485 354
213 20250401 173200 148211950 4485 4485 4485 4485 0
214 20250401 173100 148211950 4485 4485 4485 4485 0
215 20250401 173000 148211950 4485 4485 4485 4485 0
216 20250401 172900 148211950 4485 4485 4485 4485 0
217 20250401 172800 148211950 4485 4485 4485 4485 0
218 20250401 172700 148211950 4485 4485 4485 4485 0
219 20250401 172600 148211950 4485 4485 4485 4485 0
220 20250401 172500 148211950 4485 4485 4485 4485 0
221 20250401 172400 148211950 4485 4485 4485 4485 0
222 20250401 172300 148211950 4485 4485 4485 4485 0
223 20250401 172200 148211950 4485 4485 4485 4485 0
224 20250401 172100 148211950 4485 4485 4485 4485 0
225 20250401 172000 148211950 4485 4485 4485 4485 0
226 20250401 171900 148211950 4485 4485 4485 4485 0
227 20250401 171800 148211950 4485 4485 4485 4485 0
228 20250401 171700 148211950 4485 4485 4485 4485 0
229 20250401 171600 148211950 4485 4485 4485 4485 0
230 20250401 171500 148211950 4485 4485 4485 4485 0
231 20250401 171400 148211950 4485 4485 4485 4485 0
232 20250401 171300 148211950 4485 4485 4485 4485 0
233 20250401 171200 148211950 4485 4485 4485 4485 0
234 20250401 171100 148211950 4485 4485 4485 4485 0
235 20250401 171000 148211950 4485 4485 4485 4485 0
236 20250401 170900 148211950 4485 4485 4485 4485 0
237 20250401 170800 148211950 4485 4485 4485 4485 0
238 20250401 170700 148211950 4485 4485 4485 4485 0
239 20250401 170600 148211950 4485 4485 4485 4485 0
240 20250401 170500 148211950 4485 4485 4485 4485 0
241 20250401 170400 148211950 4485 4485 4485 4485 0
242 20250401 170300 148211950 4485 4485 4485 4485 354
243 20250401 170200 148211950 4485 4485 4485 4485 0
244 20250401 170100 148211950 4485 4485 4485 4485 0
245 20250401 170000 148211950 4485 4485 4485 4485 0
246 20250401 165900 148211950 4485 4485 4485 4485 0
247 20250401 165800 148211950 4485 4485 4485 4485 0
248 20250401 165700 148211950 4485 4485 4485 4485 0
249 20250401 165600 148211950 4485 4485 4485 4485 0
250 20250401 165500 148211950 4485 4485 4485 4485 0
251 20250401 165400 148211950 4485 4485 4485 4485 0
252 20250401 165300 148211950 4485 4485 4485 4485 0
253 20250401 165200 148211950 4485 4485 4485 4485 0
254 20250401 165100 148211950 4485 4485 4485 4485 0
255 20250401 165000 148211950 4485 4485 4485 4485 0
256 20250401 164900 148211950 4485 4485 4485 4485 0
257 20250401 164800 148211950 4485 4485 4485 4485 0
258 20250401 164700 148211950 4485 4485 4485 4485 0
259 20250401 164600 148211950 4485 4485 4485 4485 0
260 20250401 164500 148211950 4485 4485 4485 4485 0
261 20250401 164400 148211950 4485 4485 4485 4485 0
262 20250401 164300 148211950 4485 4485 4485 4485 0
263 20250401 164200 148211950 4485 4485 4485 4485 0
264 20250401 164100 148211950 4485 4485 4485 4485 0
265 20250401 164000 148211950 4485 4485 4485 4485 0
266 20250401 163900 148211950 4485 4485 4485 4485 0
267 20250401 163800 148211950 4485 4485 4485 4485 0
268 20250401 163700 148211950 4485 4485 4485 4485 0
269 20250401 163600 148211950 4485 4485 4485 4485 0
270 20250401 163500 148211950 4485 4485 4485 4485 0
271 20250401 163400 148211950 4485 4485 4485 4485 0
272 20250401 163300 148211950 4485 4485 4485 4485 354
273 20250401 163200 148211950 4485 4485 4485 4485 0
274 20250401 163100 148211950 4485 4485 4485 4485 0
275 20250401 163000 148211950 4485 4485 4485 4485 0
276 20250401 162900 148211950 4485 4485 4485 4485 0
277 20250401 162800 148211950 4485 4485 4485 4485 0
278 20250401 162700 148211950 4485 4485 4485 4485 0
279 20250401 162600 148211950 4485 4485 4485 4485 0
280 20250401 162500 148211950 4485 4485 4485 4485 0
281 20250401 162400 148211950 4485 4485 4485 4485 0
282 20250401 162300 148211950 4485 4485 4485 4485 0
283 20250401 162200 148211950 4485 4485 4485 4485 0
284 20250401 162100 148211950 4485 4485 4485 4485 0
285 20250401 162000 148211950 4485 4485 4485 4485 0
286 20250401 161900 148211950 4485 4485 4485 4485 0
287 20250401 161800 148211950 4485 4485 4485 4485 0
288 20250401 161700 148211950 4485 4485 4485 4485 0
289 20250401 161600 148211950 4485 4485 4485 4485 0
290 20250401 161500 148211950 4485 4485 4485 4485 0
291 20250401 161400 148211950 4485 4485 4485 4485 0
292 20250401 161300 148211950 4485 4485 4485 4485 0
293 20250401 161200 148211950 4485 4485 4485 4485 0
294 20250401 161100 148211950 4485 4485 4485 4485 0
295 20250401 161000 148211950 4485 4485 4485 4485 0
296 20250401 160900 148211950 4485 4485 4485 4485 0
297 20250401 160800 148211950 4485 4485 4485 4485 0
298 20250401 160700 148211950 4485 4485 4485 4485 0
299 20250401 160600 148211950 4485 4485 4485 4485 0
300 20250401 160500 148211950 4485 4485 4485 4485 0
301 20250401 160400 148211950 4485 4485 4485 4485 0
302 20250401 160300 148211950 4485 4485 4485 4485 354
303 20250401 160200 148211950 4485 4485 4485 4485 0
304 20250401 160100 148211950 4485 4485 4485 4485 0
305 20250401 160000 148211950 4485 4485 4485 4485 0
306 20250401 155900 148211950 4485 4485 4485 4485 0
307 20250401 155800 148211950 4485 4485 4485 4485 0
308 20250401 155700 148211950 4485 4485 4485 4485 0
309 20250401 155600 148211950 4485 4485 4485 4485 0
310 20250401 155500 148211950 4485 4485 4485 4485 0
311 20250401 155400 148211950 4485 4485 4485 4485 0
312 20250401 155300 148211950 4485 4485 4485 4485 0
313 20250401 155200 148211950 4485 4485 4485 4485 0
314 20250401 155100 148211950 4485 4485 4485 4485 0
315 20250401 155000 148211950 4485 4485 4485 4485 0
316 20250401 154900 148211950 4485 4485 4485 4485 0
317 20250401 154800 148211950 4485 4485 4485 4485 0
318 20250401 154700 148211950 4485 4485 4485 4485 0
319 20250401 154600 148211950 4485 4485 4485 4485 0
320 20250401 154500 148211950 4485 4485 4485 4485 0
321 20250401 154400 148211950 4485 4485 4485 4485 0
322 20250401 154300 148211950 4485 4485 4485 4485 0
323 20250401 154200 148211950 4485 4485 4485 4485 0
324 20250401 154100 148211950 4485 4485 4485 4485 0
325 20250401 154000 148211950 4485 4485 4485 4485 0
326 20250401 153900 148211950 4485 4485 4485 4485 0
327 20250401 153800 148211950 4485 4485 4485 4485 0
328 20250401 153700 148211950 4485 4485 4485 4485 0
329 20250401 153600 148211950 4485 4485 4485 4485 0
330 20250401 153500 148211950 4485 4485 4485 4485 0
331 20250401 153400 148211950 4485 4485 4485 4485 0
332 20250401 153300 148211950 4485 4485 4485 4485 354
333 20250401 153200 148211950 4485 4485 4485 4485 0
334 20250401 153100 148211950 4485 4485 4485 4485 0
335 20250401 153000 148211950 4485 4485 4485 4485 354
336 20250401 152900 146624260 4485 4485 4485 4485 0
337 20250401 152800 146624260 4485 4485 4485 4485 0
338 20250401 152700 146624260 4485 4485 4485 4485 0
339 20250401 152600 146624260 4485 4485 4485 4485 0
340 20250401 152500 146624260 4485 4485 4485 4485 0
341 20250401 152400 146624260 4485 4485 4485 4485 0
342 20250401 152300 146624260 4485 4485 4485 4485 0
343 20250401 152200 146624260 4485 4485 4485 4485 0
344 20250401 152100 146624260 4485 4485 4485 4485 0
345 20250401 152000 146624260 4485 4485 4485 4485 0
346 20250401 151900 146624260 4485 4470 4485 4470 33
347 20250401 151800 146476735 4470 4480 4480 4470 70
348 20250401 151700 146163735 4485 4485 4485 4485 168
349 20250401 151600 145410255 4500 4470 4500 4470 142
350 20250401 151500 144773490 4475 4485 4485 4475 432
351 20250401 151400 142838285 4510 4510 4510 4510 0
352 20250401 151300 142838285 4510 4510 4510 4510 0
353 20250401 151200 142838285 4510 4510 4510 4510 0
354 20250401 151100 142838285 4510 4510 4510 4510 0
355 20250401 151000 142838285 4510 4510 4510 4485 21
356 20250401 150900 142743825 4510 4510 4510 4510 0
357 20250401 150800 142743825 4510 4510 4510 4510 1
358 20250401 150700 142739315 4485 4485 4485 4485 22
359 20250401 150600 142640645 4510 4510 4510 4510 0
360 20250401 150500 142640645 4510 4510 4510 4490 1196
361 20250401 150400 137260185 4510 4510 4510 4510 0
362 20250401 150300 137260185 4510 4510 4510 4510 0
363 20250401 150200 137260185 4510 4510 4510 4510 1
364 20250401 150100 137255675 4515 4515 4515 4515 0
365 20250401 150000 137255675 4515 4515 4515 4515 1
366 20250401 145900 137251160 4500 4500 4500 4500 22
367 20250401 145800 137152160 4515 4515 4515 4515 1
368 20250401 145700 137147645 4510 4510 4510 4510 10
369 20250401 145600 137102545 4515 4515 4515 4515 0
370 20250401 145500 137102545 4515 4515 4515 4515 0
371 20250401 145400 137102545 4515 4515 4515 4515 0
372 20250401 145300 137102545 4515 4515 4515 4515 0
373 20250401 145200 137102545 4515 4515 4515 4515 0
374 20250401 145100 137102545 4515 4515 4515 4515 2
375 20250401 145000 137093515 4515 4515 4515 4515 0
376 20250401 144900 137093515 4515 4515 4515 4515 0
377 20250401 144800 137093515 4515 4515 4515 4515 0
378 20250401 144700 137093515 4515 4515 4515 4515 0
379 20250401 144600 137093515 4515 4515 4515 4515 1
380 20250401 144500 137089000 4515 4515 4515 4515 0
381 20250401 144400 137089000 4515 4515 4515 4515 0
382 20250401 144300 137089000 4515 4515 4515 4515 0
383 20250401 144200 137089000 4515 4515 4515 4515 0
384 20250401 144100 137089000 4515 4515 4515 4515 0
385 20250401 144000 137089000 4515 4515 4515 4515 1
386 20250401 143900 137084485 4510 4510 4510 4510 0
387 20250401 143800 137084485 4510 4515 4515 4510 1266
388 20250401 143700 131373995 4515 4515 4515 4515 1
389 20250401 143600 131369480 4515 4515 4515 4515 1
390 20250401 143500 131364965 4520 4520 4520 4520 0
391 20250401 143400 131364965 4520 4520 4520 4520 0
392 20250401 143300 131364965 4520 4520 4520 4520 0
393 20250401 143200 131364965 4520 4510 4520 4510 726
394 20250401 143100 128086955 4520 4520 4520 4520 0
395 20250401 143000 128086955 4520 4520 4520 4520 0
396 20250401 142900 128086955 4520 4520 4520 4520 0
397 20250401 142800 128086955 4520 4520 4520 4520 0
398 20250401 142700 128086955 4520 4500 4520 4500 587
399 20250401 142600 125445435 4500 4495 4500 4495 30
400 20250401 142500 125310580 4495 4495 4495 4495 0
401 20250401 142400 125310580 4495 4495 4495 4495 2
402 20250401 142300 125301590 4500 4500 4500 4500 0
403 20250401 142200 125301590 4500 4500 4500 4500 56
404 20250401 142100 125049590 4505 4505 4505 4505 5
405 20250401 142000 125027065 4500 4505 4505 4500 467
406 20250401 141900 122925490 4505 4505 4505 4505 0
407 20250401 141800 122925490 4505 4515 4515 4505 351
408 20250401 141700 121343495 4525 4525 4525 4525 0
409 20250401 141600 121343495 4525 4525 4525 4525 0
410 20250401 141500 121343495 4525 4525 4525 4525 150
411 20250401 141400 120664745 4525 4525 4525 4525 0
412 20250401 141300 120664745 4525 4525 4525 4525 0
413 20250401 141200 120664745 4525 4525 4525 4525 0
414 20250401 141100 120664745 4525 4525 4525 4525 0
415 20250401 141000 120664745 4525 4525 4525 4525 0
416 20250401 140900 120664745 4525 4525 4525 4525 0
417 20250401 140800 120664745 4525 4525 4525 4525 0
418 20250401 140700 120664745 4525 4520 4525 4520 66
419 20250401 140600 120366420 4525 4525 4525 4525 0
420 20250401 140500 120366420 4525 4525 4525 4525 0
421 20250401 140400 120366420 4525 4525 4525 4525 0
422 20250401 140300 120366420 4525 4525 4525 4525 0
423 20250401 140200 120366420 4525 4525 4525 4525 0
424 20250401 140100 120366420 4525 4525 4525 4525 0
425 20250401 140000 120366420 4525 4525 4525 4525 0
426 20250401 135900 120366420 4525 4525 4525 4525 1
427 20250401 135800 120361895 4510 4510 4510 4510 1
428 20250401 135700 120357385 4525 4525 4525 4525 0
429 20250401 135600 120357385 4525 4525 4525 4525 1
430 20250401 135500 120352860 4525 4525 4525 4525 11
431 20250401 135400 120303085 4525 4525 4525 4525 97
432 20250401 135300 119864160 4550 4550 4550 4550 0
433 20250401 135200 119864160 4550 4550 4550 4550 0
434 20250401 135100 119864160 4550 4550 4550 4550 0
435 20250401 135000 119864160 4550 4550 4550 4550 0
436 20250401 134900 119864160 4550 4550 4550 4550 0
437 20250401 134800 119864160 4550 4550 4550 4550 0
438 20250401 134700 119864160 4550 4550 4550 4550 0
439 20250401 134600 119864160 4550 4550 4550 4550 0
440 20250401 134500 119864160 4550 4530 4550 4530 610
441 20250401 134400 117100840 4530 4530 4530 4530 1
442 20250401 134300 117096310 4515 4515 4515 4515 405
443 20250401 134200 115267735 4530 4530 4530 4530 1
444 20250401 134100 115263205 4515 4515 4515 4515 0
445 20250401 134000 115263205 4515 4515 4515 4515 195
446 20250401 133900 114382780 4530 4530 4530 4530 737
447 20250401 133800 111044170 4550 4550 4550 4550 0
448 20250401 133700 111044170 4550 4550 4550 4550 0
449 20250401 133600 111044170 4550 4550 4550 4550 0
450 20250401 133500 111044170 4550 4550 4550 4550 0
451 20250401 133400 111044170 4550 4550 4550 4550 0
452 20250401 133300 111044170 4550 4550 4550 4550 0
453 20250401 133200 111044170 4550 4550 4550 4550 0
454 20250401 133100 111044170 4550 4550 4550 4550 0
455 20250401 133000 111044170 4550 4550 4550 4550 0
456 20250401 132900 111044170 4550 4550 4550 4550 0
457 20250401 132800 111044170 4550 4550 4550 4550 0
458 20250401 132700 111044170 4550 4550 4550 4550 0
459 20250401 132600 111044170 4550 4550 4550 4550 0
460 20250401 132500 111044170 4550 4550 4550 4550 1
461 20250401 132400 111039620 4550 4550 4550 4550 0
462 20250401 132300 111039620 4550 4550 4550 4550 0
463 20250401 132200 111039620 4550 4530 4550 4530 41
464 20250401 132100 110853870 4550 4540 4550 4540 13
465 20250401 132000 110794840 4550 4550 4550 4550 0
466 20250401 131900 110794840 4550 4550 4550 4550 0
467 20250401 131800 110794840 4550 4550 4550 4550 0
468 20250401 131700 110794840 4550 4550 4550 4550 20
469 20250401 131600 110703840 4550 4550 4550 4550 0
470 20250401 131500 110703840 4550 4550 4550 4550 0
471 20250401 131400 110703840 4550 4550 4550 4550 0
472 20250401 131300 110703840 4550 4550 4550 4550 0
473 20250401 131200 110703840 4550 4550 4550 4550 0
474 20250401 131100 110703840 4550 4550 4550 4550 0
475 20250401 131000 110703840 4550 4535 4550 4530 145
476 20250401 130900 110046580 4550 4550 4550 4550 0
477 20250401 130800 110046580 4550 4550 4550 4550 0
478 20250401 130700 110046580 4550 4550 4550 4550 14
479 20250401 130600 109982880 4550 4550 4550 4550 0
480 20250401 130500 109982880 4550 4545 4550 4545 12
481 20250401 130400 109928335 4545 4545 4545 4545 1
482 20250401 130300 109923790 4540 4540 4540 4540 201
483 20250401 130200 109011250 4540 4540 4540 4540 5
484 20250401 130100 108988550 4545 4545 4545 4545 9
485 20250401 130000 108947645 4550 4550 4550 4550 0
486 20250401 125900 108947645 4550 4550 4550 4550 1
487 20250401 125800 108943095 4545 4545 4545 4545 142
488 20250401 125700 108297705 4540 4540 4540 4540 7
489 20250401 125600 108265925 4545 4540 4545 4540 89
490 20250401 125500 107861860 4530 4530 4530 4530 0
491 20250401 125400 107861860 4530 4530 4530 4530 16
492 20250401 125300 107789380 4540 4540 4540 4540 0
493 20250401 125200 107789380 4540 4540 4540 4540 50
494 20250401 125100 107562380 4540 4540 4540 4540 0
495 20250401 125000 107562380 4540 4540 4540 4540 30
496 20250401 124900 107426180 4540 4540 4540 4540 70
497 20250401 124800 107108380 4540 4540 4540 4540 0
498 20250401 124700 107108380 4540 4540 4540 4540 0
499 20250401 124600 107108380 4540 4540 4540 4540 0
500 20250401 124500 107108380 4540 4540 4540 4540 0
501 20250401 124400 107108380 4540 4540 4540 4540 0
502 20250401 124300 107108380 4540 4540 4540 4540 0
503 20250401 124200 107108380 4540 4540 4540 4540 200
504 20250401 124100 106200380 4540 4540 4540 4540 2
505 20250401 124000 106191300 4540 4540 4540 4540 0
506 20250401 123900 106191300 4540 4540 4540 4540 0
507 20250401 123800 106191300 4540 4540 4540 4540 0
508 20250401 123700 106191300 4540 4540 4540 4540 100
509 20250401 123600 105737300 4540 4540 4540 4540 0
510 20250401 123500 105737300 4540 4540 4540 4540 0
511 20250401 123400 105737300 4540 4540 4540 4540 2
512 20250401 123300 105728220 4540 4540 4540 4540 0
513 20250401 123200 105728220 4540 4540 4540 4540 0
514 20250401 123100 105728220 4540 4540 4540 4540 1
515 20250401 123000 105723680 4535 4535 4535 4535 1
516 20250401 122900 105719145 4540 4540 4540 4540 0
517 20250401 122800 105719145 4540 4540 4540 4540 1
518 20250401 122700 105714605 4510 4510 4510 4510 0
519 20250401 122600 105714605 4510 4510 4510 4510 0
520 20250401 122500 105714605 4510 4510 4510 4510 0
521 20250401 122400 105714605 4510 4510 4510 4510 1
522 20250401 122300 105710095 4500 4545 4545 4500 175
523 20250401 122200 104920915 4545 4545 4545 4545 100
524 20250401 122100 104466415 4550 4545 4550 4520 1424
525 20250401 122000 98007900 4550 4550 4550 4550 0
526 20250401 121900 98007900 4550 4550 4550 4550 0
527 20250401 121800 98007900 4550 4550 4550 4550 1
528 20250401 121700 98003350 4545 4545 4545 4545 0
529 20250401 121600 98003350 4545 4545 4545 4545 105
530 20250401 121500 97526125 4555 4555 4555 4555 0
531 20250401 121400 97526125 4555 4555 4555 4555 0
532 20250401 121300 97526125 4555 4555 4555 4555 0
533 20250401 121200 97526125 4555 4555 4555 4555 0
534 20250401 121100 97526125 4555 4555 4555 4555 0
535 20250401 121000 97526125 4555 4555 4555 4555 0
536 20250401 120900 97526125 4555 4555 4555 4555 0
537 20250401 120800 97526125 4555 4555 4555 4555 0
538 20250401 120700 97526125 4555 4555 4555 4555 2
539 20250401 120600 97517015 4550 4550 4550 4550 42
540 20250401 120500 97325915 4555 4555 4555 4555 0
541 20250401 120400 97325915 4555 4555 4555 4555 0
542 20250401 120300 97325915 4555 4555 4555 4555 0
543 20250401 120200 97325915 4555 4555 4555 4555 0
544 20250401 120100 97325915 4555 4555 4555 4555 0
545 20250401 120000 97325915 4555 4555 4555 4555 0
546 20250401 115900 97325915 4555 4555 4555 4555 0
547 20250401 115800 97325915 4555 4555 4555 4555 1
548 20250401 115700 97321360 4545 4545 4545 4545 0
549 20250401 115600 97321360 4545 4545 4545 4545 75
550 20250401 115500 96980485 4555 4555 4555 4555 0
551 20250401 115400 96980485 4555 4555 4555 4555 0
552 20250401 115300 96980485 4555 4555 4555 4555 44
553 20250401 115200 96780065 4555 4555 4555 4555 1
554 20250401 115100 96775510 4540 4540 4540 4540 1
555 20250401 115000 96770970 4550 4550 4550 4550 77
556 20250401 114900 96420620 4560 4560 4560 4560 0
557 20250401 114800 96420620 4560 4560 4560 4560 0
558 20250401 114700 96420620 4560 4560 4560 4560 0
559 20250401 114600 96420620 4560 4560 4560 4560 0
560 20250401 114500 96420620 4560 4560 4560 4560 0
561 20250401 114400 96420620 4560 4560 4560 4560 0
562 20250401 114300 96420620 4560 4560 4560 4560 0
563 20250401 114200 96420620 4560 4560 4560 4560 0
564 20250401 114100 96420620 4560 4560 4560 4560 0
565 20250401 114000 96420620 4560 4560 4560 4560 0
566 20250401 113900 96420620 4560 4560 4560 4560 0
567 20250401 113800 96420620 4560 4530 4560 4530 5
568 20250401 113700 96397940 4555 4555 4555 4555 4
569 20250401 113600 96379720 4555 4555 4555 4555 1100
570 20250401 113500 91369220 4555 4555 4555 4555 0
571 20250401 113400 91369220 4555 4555 4555 4555 5
572 20250401 113300 91346445 4555 4555 4555 4555 0
573 20250401 113200 91346445 4555 4555 4555 4555 0
574 20250401 113100 91346445 4555 4555 4555 4555 6
575 20250401 113000 91319115 4545 4565 4565 4545 119
576 20250401 112900 90778180 4565 4545 4565 4545 90
577 20250401 112800 90369060 4545 4545 4545 4545 10
578 20250401 112700 90323610 4540 4540 4540 4540 0
579 20250401 112600 90323610 4540 4540 4540 4540 50
580 20250401 112500 90096610 4540 4540 4540 4540 0
581 20250401 112400 90096610 4540 4540 4540 4540 0
582 20250401 112300 90096610 4540 4540 4540 4540 0
583 20250401 112200 90096610 4540 4540 4540 4540 1
584 20250401 112100 90092070 4530 4530 4530 4530 137
585 20250401 112000 89471460 4530 4530 4530 4530 0
586 20250401 111900 89471460 4530 4530 4530 4530 0
587 20250401 111800 89471460 4530 4515 4530 4510 787
588 20250401 111700 85921590 4520 4520 4520 4520 0
589 20250401 111600 85921590 4520 4520 4520 4520 10
590 20250401 111500 85876390 4520 4520 4520 4520 0
591 20250401 111400 85876390 4520 4520 4520 4520 0
592 20250401 111300 85876390 4520 4520 4520 4520 4
593 20250401 111200 85858310 4520 4520 4520 4520 1
594 20250401 111100 85853790 4520 4520 4520 4520 0
595 20250401 111000 85853790 4520 4520 4520 4520 2
596 20250401 110900 85844750 4515 4515 4515 4515 1
597 20250401 110800 85840235 4515 4510 4515 4510 9
598 20250401 110700 85799640 4515 4515 4515 4515 0
599 20250401 110600 85799640 4515 4515 4515 4515 0
600 20250401 110500 85799640 4515 4515 4515 4515 0
601 20250401 110400 85799640 4515 4515 4515 4515 0
602 20250401 110300 85799640 4515 4515 4515 4515 0
603 20250401 110200 85799640 4515 4515 4515 4515 0
604 20250401 110100 85799640 4515 4515 4515 4515 35
605 20250401 110000 85641615 4515 4515 4515 4515 0
606 20250401 105900 85641615 4515 4515 4515 4515 0
607 20250401 105800 85641615 4515 4515 4515 4515 0
608 20250401 105700 85641615 4515 4515 4515 4515 0
609 20250401 105600 85641615 4515 4515 4515 4515 0
610 20250401 105500 85641615 4515 4515 4515 4515 0
611 20250401 105400 85641615 4515 4515 4515 4515 0
612 20250401 105300 85641615 4515 4515 4515 4515 0
613 20250401 105200 85641615 4515 4515 4515 4515 0
614 20250401 105100 85641615 4515 4515 4515 4515 1
615 20250401 105000 85637100 4500 4500 4500 4500 0
616 20250401 104900 85637100 4500 4500 4500 4500 0
617 20250401 104800 85637100 4500 4500 4500 4500 898
618 20250401 104700 81596100 4520 4515 4520 4515 30
619 20250401 104600 81460635 4515 4515 4515 4515 1
620 20250401 104500 81456120 4480 4500 4500 4480 1725
621 20250401 104400 73726885 4515 4515 4515 4515 0
622 20250401 104300 73726885 4515 4515 4515 4515 0
623 20250401 104200 73726885 4515 4515 4515 4515 66
624 20250401 104100 73428895 4515 4515 4515 4515 0
625 20250401 104000 73428895 4515 4515 4515 4515 0
626 20250401 103900 73428895 4515 4515 4515 4515 0
627 20250401 103800 73428895 4515 4515 4515 4515 1
628 20250401 103700 73424380 4510 4510 4510 4510 370
629 20250401 103600 71755680 4510 4510 4510 4510 0
630 20250401 103500 71755680 4510 4510 4510 4510 1
631 20250401 103400 71751170 4505 4505 4505 4505 300
632 20250401 103300 70399670 4505 4505 4505 4505 0
633 20250401 103200 70399670 4505 4505 4505 4505 0
634 20250401 103100 70399670 4505 4505 4505 4505 0
635 20250401 103000 70399670 4505 4480 4505 4480 97
636 20250401 102900 69965085 4510 4510 4510 4510 4
637 20250401 102800 69947045 4515 4515 4515 4515 0
638 20250401 102700 69947045 4515 4515 4517 4515 550
639 20250401 102600 67463695 4515 4515 4515 4515 0
640 20250401 102500 67463695 4515 4515 4515 4515 30
641 20250401 102400 67328245 4515 4515 4515 4515 0
642 20250401 102300 67328245 4515 4515 4515 4515 0
643 20250401 102200 67328245 4515 4515 4515 4515 0
644 20250401 102100 67328245 4515 4515 4515 4515 0
645 20250401 102000 67328245 4515 4515 4515 4515 0
646 20250401 101900 67328245 4515 4515 4515 4515 0
647 20250401 101800 67328245 4515 4515 4515 4515 1725
648 20250401 101700 59539870 4520 4520 4520 4520 0
649 20250401 101600 59539870 4520 4520 4520 4520 0
650 20250401 101500 59539870 4520 4520 4520 4520 0
651 20250401 101400 59539870 4520 4510 4520 4510 183
652 20250401 101300 58713030 4510 4485 4510 4480 3506
653 20250401 101200 42988620 4515 4515 4515 4515 1
654 20250401 101100 42984105 4515 4515 4515 4515 1
655 20250401 101000 42979590 4515 4485 4515 4485 2
656 20250401 100900 42970590 4515 4515 4515 4515 0
657 20250401 100800 42970590 4515 4515 4515 4515 0
658 20250401 100700 42970590 4515 4515 4515 4515 1
659 20250401 100600 42966075 4520 4520 4520 4520 0
660 20250401 100500 42966075 4520 4520 4520 4520 0
661 20250401 100400 42966075 4520 4520 4520 4520 0
662 20250401 100300 42966075 4520 4520 4520 4520 0
663 20250401 100200 42966075 4520 4520 4520 4520 1
664 20250401 100100 42961555 4520 4520 4520 4520 0
665 20250401 100000 42961555 4520 4485 4520 4485 4
666 20250401 095900 42943580 4490 4490 4490 4490 0
667 20250401 095800 42943580 4490 4490 4490 4490 0
668 20250401 095700 42943580 4490 4490 4490 4490 0
669 20250401 095600 42943580 4490 4490 4490 4490 1000
670 20250401 095500 38453580 4490 4490 4490 4490 1
671 20250401 095400 38449090 4520 4520 4520 4520 0
672 20250401 095300 38449090 4520 4520 4520 4520 0
673 20250401 095200 38449090 4520 4520 4520 4520 0
674 20250401 095100 38449090 4520 4520 4520 4520 0
675 20250401 095000 38449090 4520 4520 4520 4520 2
676 20250401 094900 38440050 4480 4480 4480 4480 0
677 20250401 094800 38440050 4480 4520 4520 4480 91
678 20250401 094700 38031890 4480 4480 4480 4480 0
679 20250401 094600 38031890 4480 4480 4480 4480 0
680 20250401 094500 38031890 4480 4480 4480 4480 0
681 20250401 094400 38031890 4480 4480 4480 4480 0
682 20250401 094300 38031890 4480 4480 4480 4480 0
683 20250401 094200 38031890 4480 4502 4502 4480 362
684 20250401 094100 36408430 4485 4485 4485 4485 0
685 20250401 094000 36408430 4485 4490 4490 4485 36
686 20250401 093900 36246965 4490 4490 4490 4490 0
687 20250401 093800 36246965 4490 4490 4490 4490 0
688 20250401 093700 36246965 4490 4490 4490 4490 0
689 20250401 093600 36246965 4490 4490 4490 4490 0
690 20250401 093500 36246965 4490 4535 4535 4490 154
691 20250401 093400 35550175 4535 4535 4535 4535 0
692 20250401 093300 35550175 4535 4535 4535 4535 300
693 20250401 093200 34189675 4535 4535 4535 4535 43
694 20250401 093100 33994670 4535 4510 4535 4510 6
695 20250401 093000 33967560 4475 4475 4475 4475 0
696 20250401 092900 33967560 4475 4500 4510 4475 67
697 20250401 092800 33667100 4500 4500 4500 4500 65
698 20250401 092700 33374600 4510 4510 4510 4505 7
699 20250401 092600 33343045 4535 4535 4535 4535 0
700 20250401 092500 33343045 4535 4545 4545 4535 706
701 20250401 092400 30134330 4585 4585 4585 4585 0
702 20250401 092300 30134330 4585 4585 4585 4585 0
703 20250401 092200 30134330 4585 4585 4585 4585 0
704 20250401 092100 30134330 4585 4585 4585 4585 0
705 20250401 092000 30134330 4585 4585 4585 4585 0
706 20250401 091900 30134330 4585 4545 4585 4545 4
707 20250401 091800 30116110 4590 4590 4590 4590 60
708 20250401 091700 29840710 4590 4590 4590 4590 0
709 20250401 091600 29840710 4590 4590 4590 4590 200
710 20250401 091500 28922710 4570 4565 4575 4565 4754
711 20250401 091400 7196950 4565 4535 4565 4535 731
712 20250401 091300 3876830 4535 4535 4535 4535 0
713 20250401 091200 3876830 4535 4535 4535 4535 0
714 20250401 091100 3876830 4535 4530 4535 4530 57
715 20250401 091000 3618615 4530 4525 4530 4525 100
716 20250401 090900 3165785 4535 4535 4535 4535 0
717 20250401 090800 3165785 4535 4535 4535 4535 110
718 20250401 090700 2666935 4535 4535 4535 4535 1
719 20250401 090600 2662400 4495 4545 4545 4495 3
720 20250401 090500 2648865 4555 4555 4555 4555 4
721 20250401 090400 2630645 4555 4555 4555 4555 4
722 20250401 090300 2612425 4565 4555 4565 4555 150
723 20250401 090200 1928955 4555 4555 4555 4555 6
724 20250401 090100 1901625 4565 4565 4565 4565 0
725 20250401 090000 1901625 4565 4475 4565 4475 424