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

742
302550/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,742 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,212000,315583234,3200,3200,3200,3200,747
20250401,211900,315583234,3200,3200,3200,3200,0
20250401,211800,315583234,3200,3200,3200,3200,0
20250401,211700,315583234,3200,3200,3200,3200,0
20250401,211600,315583234,3200,3200,3200,3200,0
20250401,211500,315583234,3200,3200,3200,3200,0
20250401,211400,315583234,3200,3200,3200,3200,0
20250401,211300,315583234,3200,3200,3200,3200,0
20250401,211200,315583234,3200,3200,3200,3200,0
20250401,211100,315583234,3200,3200,3200,3200,0
20250401,211000,315583234,3200,3200,3200,3200,0
20250401,210900,315583234,3200,3200,3200,3200,0
20250401,210800,315583234,3200,3200,3200,3200,0
20250401,210700,315583234,3200,3200,3200,3200,0
20250401,210600,315583234,3200,3200,3200,3200,0
20250401,210500,315583234,3200,3200,3200,3200,0
20250401,210400,315583234,3200,3200,3200,3200,0
20250401,210300,315583234,3200,3200,3200,3200,0
20250401,210200,315583234,3200,3200,3200,3200,0
20250401,210100,315583234,3200,3200,3200,3200,0
20250401,210000,315583234,3200,3200,3200,3200,0
20250401,205900,315583234,3200,3200,3200,3200,0
20250401,205800,315583234,3200,3200,3200,3200,0
20250401,205700,315583234,3200,3200,3200,3200,0
20250401,205600,315583234,3200,3200,3200,3200,0
20250401,205500,315583234,3200,3200,3200,3200,0
20250401,205400,315583234,3200,3200,3200,3200,0
20250401,205300,315583234,3200,3200,3200,3200,0
20250401,205200,315583234,3200,3200,3200,3200,0
20250401,205100,315583234,3200,3200,3200,3200,0
20250401,205000,315583234,3200,3200,3200,3200,747
20250401,204900,315583234,3200,3200,3200,3200,0
20250401,204800,315583234,3200,3200,3200,3200,0
20250401,204700,315583234,3200,3200,3200,3200,0
20250401,204600,315583234,3200,3200,3200,3200,0
20250401,204500,315583234,3200,3200,3200,3200,0
20250401,204400,315583234,3200,3200,3200,3200,0
20250401,204300,315583234,3200,3200,3200,3200,0
20250401,204200,315583234,3200,3200,3200,3200,0
20250401,204100,315583234,3200,3200,3200,3200,0
20250401,204000,315583234,3200,3200,3200,3200,0
20250401,203900,315583234,3200,3200,3200,3200,0
20250401,203800,315583234,3200,3200,3200,3200,0
20250401,203700,315583234,3200,3200,3200,3200,0
20250401,203600,315583234,3200,3200,3200,3200,0
20250401,203500,315583234,3200,3200,3200,3200,0
20250401,203400,315583234,3200,3200,3200,3200,0
20250401,203300,315583234,3200,3200,3200,3200,0
20250401,203200,315583234,3200,3200,3200,3200,0
20250401,203100,315583234,3200,3200,3200,3200,0
20250401,203000,315583234,3200,3200,3200,3200,0
20250401,202900,315583234,3200,3200,3200,3200,0
20250401,202800,315583234,3200,3200,3200,3200,0
20250401,202700,315583234,3200,3200,3200,3200,0
20250401,202600,315583234,3200,3200,3200,3200,0
20250401,202500,315583234,3200,3200,3200,3200,0
20250401,202400,315583234,3200,3200,3200,3200,0
20250401,202300,315583234,3200,3200,3200,3200,0
20250401,202200,315583234,3200,3200,3200,3200,0
20250401,202100,315583234,3200,3200,3200,3200,0
20250401,202000,315583234,3200,3200,3200,3200,747
20250401,201900,315583234,3200,3200,3200,3200,0
20250401,201800,315583234,3200,3200,3200,3200,0
20250401,201700,315583234,3200,3200,3200,3200,0
20250401,201600,315583234,3200,3200,3200,3200,0
20250401,201500,315583234,3200,3200,3200,3200,0
20250401,201400,315583234,3200,3200,3200,3200,0
20250401,201300,315583234,3200,3200,3200,3200,0
20250401,201200,315583234,3200,3200,3200,3200,0
20250401,201100,315583234,3200,3200,3200,3200,0
20250401,201000,315583234,3200,3200,3200,3200,0
20250401,200900,315583234,3200,3200,3200,3200,0
20250401,200800,315583234,3200,3200,3200,3200,0
20250401,200700,315583234,3200,3200,3200,3200,0
20250401,200600,315583234,3200,3200,3200,3200,0
20250401,200500,315583234,3200,3200,3200,3200,0
20250401,200400,315583234,3200,3200,3200,3200,0
20250401,200300,315583234,3200,3200,3200,3200,0
20250401,200200,315583234,3200,3200,3200,3200,0
20250401,200100,315583234,3200,3200,3200,3200,0
20250401,200000,315583234,3200,3200,3200,3200,0
20250401,195900,315583234,3200,3200,3200,3200,0
20250401,195800,315583234,3200,3200,3200,3200,0
20250401,195700,315583234,3200,3200,3200,3200,0
20250401,195600,315583234,3200,3200,3200,3200,0
20250401,195500,315583234,3200,3200,3200,3200,0
20250401,195400,315583234,3200,3200,3200,3200,0
20250401,195300,315583234,3200,3200,3200,3200,0
20250401,195200,315583234,3200,3200,3200,3200,0
20250401,195100,315583234,3200,3200,3200,3200,0
20250401,195000,315583234,3200,3200,3200,3200,747
20250401,194900,315583234,3200,3200,3200,3200,0
20250401,194800,315583234,3200,3200,3200,3200,0
20250401,194700,315583234,3200,3200,3200,3200,0
20250401,194600,315583234,3200,3200,3200,3200,0
20250401,194500,315583234,3200,3200,3200,3200,0
20250401,194400,315583234,3200,3200,3200,3200,0
20250401,194300,315583234,3200,3200,3200,3200,0
20250401,194200,315583234,3200,3200,3200,3200,0
20250401,194100,315583234,3200,3200,3200,3200,0
20250401,194000,315583234,3200,3200,3200,3200,0
20250401,193900,315583234,3200,3200,3200,3200,0
20250401,193800,315583234,3200,3200,3200,3200,0
20250401,193700,315583234,3200,3200,3200,3200,0
20250401,193600,315583234,3200,3200,3200,3200,0
20250401,193500,315583234,3200,3200,3200,3200,0
20250401,193400,315583234,3200,3200,3200,3200,0
20250401,193300,315583234,3200,3200,3200,3200,0
20250401,193200,315583234,3200,3200,3200,3200,0
20250401,193100,315583234,3200,3200,3200,3200,0
20250401,193000,315583234,3200,3200,3200,3200,0
20250401,192900,315583234,3200,3200,3200,3200,0
20250401,192800,315583234,3200,3200,3200,3200,0
20250401,192700,315583234,3200,3200,3200,3200,0
20250401,192600,315583234,3200,3200,3200,3200,0
20250401,192500,315583234,3200,3200,3200,3200,0
20250401,192400,315583234,3200,3200,3200,3200,0
20250401,192300,315583234,3200,3200,3200,3200,0
20250401,192200,315583234,3200,3200,3200,3200,0
20250401,192100,315583234,3200,3200,3200,3200,0
20250401,192000,315583234,3200,3200,3200,3200,747
20250401,191900,315583234,3200,3200,3200,3200,0
20250401,191800,315583234,3200,3200,3200,3200,0
20250401,191700,315583234,3200,3200,3200,3200,0
20250401,191600,315583234,3200,3200,3200,3200,0
20250401,191500,315583234,3200,3200,3200,3200,0
20250401,191400,315583234,3200,3200,3200,3200,0
20250401,191300,315583234,3200,3200,3200,3200,0
20250401,191200,315583234,3200,3200,3200,3200,0
20250401,191100,315583234,3200,3200,3200,3200,0
20250401,191000,315583234,3200,3200,3200,3200,0
20250401,190900,315583234,3200,3200,3200,3200,0
20250401,190800,315583234,3200,3200,3200,3200,0
20250401,190700,315583234,3200,3200,3200,3200,0
20250401,190600,315583234,3200,3200,3200,3200,0
20250401,190500,315583234,3200,3200,3200,3200,0
20250401,190400,315583234,3200,3200,3200,3200,0
20250401,190300,315583234,3200,3200,3200,3200,0
20250401,190200,315583234,3200,3200,3200,3200,0
20250401,190100,315583234,3200,3200,3200,3200,0
20250401,190000,315583234,3200,3200,3200,3200,0
20250401,185900,315583234,3200,3200,3200,3200,0
20250401,185800,315583234,3200,3200,3200,3200,0
20250401,185700,315583234,3200,3200,3200,3200,0
20250401,185600,315583234,3200,3200,3200,3200,0
20250401,185500,315583234,3200,3200,3200,3200,0
20250401,185400,315583234,3200,3200,3200,3200,0
20250401,185300,315583234,3200,3200,3200,3200,0
20250401,185200,315583234,3200,3200,3200,3200,0
20250401,185100,315583234,3200,3200,3200,3200,0
20250401,185000,315583234,3200,3200,3200,3200,747
20250401,184900,315583234,3200,3200,3200,3200,0
20250401,184800,315583234,3200,3200,3200,3200,0
20250401,184700,315583234,3200,3200,3200,3200,0
20250401,184600,315583234,3200,3200,3200,3200,0
20250401,184500,315583234,3200,3200,3200,3200,0
20250401,184400,315583234,3200,3200,3200,3200,0
20250401,184300,315583234,3200,3200,3200,3200,0
20250401,184200,315583234,3200,3200,3200,3200,0
20250401,184100,315583234,3200,3200,3200,3200,0
20250401,184000,315583234,3200,3200,3200,3200,0
20250401,183900,315583234,3200,3200,3200,3200,0
20250401,183800,315583234,3200,3200,3200,3200,0
20250401,183700,315583234,3200,3200,3200,3200,0
20250401,183600,315583234,3200,3200,3200,3200,0
20250401,183500,315583234,3200,3200,3200,3200,0
20250401,183400,315583234,3200,3200,3200,3200,0
20250401,183300,315583234,3200,3200,3200,3200,0
20250401,183200,315583234,3200,3200,3200,3200,0
20250401,183100,315583234,3200,3200,3200,3200,0
20250401,183000,315583234,3200,3200,3200,3200,0
20250401,182900,315583234,3200,3200,3200,3200,0
20250401,182800,315583234,3200,3200,3200,3200,0
20250401,182700,315583234,3200,3200,3200,3200,0
20250401,182600,315583234,3200,3200,3200,3200,0
20250401,182500,315583234,3200,3200,3200,3200,0
20250401,182400,315583234,3200,3200,3200,3200,0
20250401,182300,315583234,3200,3200,3200,3200,0
20250401,182200,315583234,3200,3200,3200,3200,0
20250401,182100,315583234,3200,3200,3200,3200,0
20250401,182000,315583234,3200,3200,3200,3200,747
20250401,181900,315583234,3200,3200,3200,3200,0
20250401,181800,315583234,3200,3200,3200,3200,0
20250401,181700,315583234,3200,3200,3200,3200,0
20250401,181600,315583234,3200,3200,3200,3200,0
20250401,181500,315583234,3200,3200,3200,3200,0
20250401,181400,315583234,3200,3200,3200,3200,0
20250401,181300,315583234,3200,3200,3200,3200,0
20250401,181200,315583234,3200,3200,3200,3200,0
20250401,181100,315583234,3200,3200,3200,3200,0
20250401,181000,315583234,3200,3200,3200,3200,0
20250401,180900,315583234,3200,3200,3200,3200,0
20250401,180800,315583234,3200,3200,3200,3200,0
20250401,180700,315583234,3200,3200,3200,3200,0
20250401,180600,315583234,3200,3200,3200,3200,0
20250401,180500,315583234,3200,3200,3200,3200,0
20250401,180400,315583234,3200,3200,3200,3200,0
20250401,180300,315583234,3200,3200,3200,3200,0
20250401,180200,315583234,3200,3200,3200,3200,0
20250401,180100,315583234,3200,3200,3200,3200,0
20250401,180000,315583234,3200,3200,3200,3200,0
20250401,175900,315583234,3200,3200,3200,3200,0
20250401,175800,315583234,3200,3200,3200,3200,0
20250401,175700,315583234,3200,3200,3200,3200,0
20250401,175600,315583234,3200,3200,3200,3200,0
20250401,175500,315583234,3200,3200,3200,3200,0
20250401,175400,315583234,3200,3200,3200,3200,0
20250401,175300,315583234,3200,3200,3200,3200,0
20250401,175200,315583234,3200,3200,3200,3200,0
20250401,175100,315583234,3200,3200,3200,3200,0
20250401,175000,315583234,3200,3200,3200,3200,747
20250401,174900,315583234,3200,3200,3200,3200,0
20250401,174800,315583234,3200,3200,3200,3200,0
20250401,174700,315583234,3200,3200,3200,3200,0
20250401,174600,315583234,3200,3200,3200,3200,0
20250401,174500,315583234,3200,3200,3200,3200,0
20250401,174400,315583234,3200,3200,3200,3200,0
20250401,174300,315583234,3200,3200,3200,3200,0
20250401,174200,315583234,3200,3200,3200,3200,0
20250401,174100,315583234,3200,3200,3200,3200,0
20250401,174000,315583234,3200,3200,3200,3200,0
20250401,173900,315583234,3200,3200,3200,3200,0
20250401,173800,315583234,3200,3200,3200,3200,0
20250401,173700,315583234,3200,3200,3200,3200,0
20250401,173600,315583234,3200,3200,3200,3200,0
20250401,173500,315583234,3200,3200,3200,3200,0
20250401,173400,315583234,3200,3200,3200,3200,0
20250401,173300,315583234,3200,3200,3200,3200,0
20250401,173200,315583234,3200,3200,3200,3200,0
20250401,173100,315583234,3200,3200,3200,3200,0
20250401,173000,315583234,3200,3200,3200,3200,0
20250401,172900,315583234,3200,3200,3200,3200,0
20250401,172800,315583234,3200,3200,3200,3200,0
20250401,172700,315583234,3200,3200,3200,3200,0
20250401,172600,315583234,3200,3200,3200,3200,0
20250401,172500,315583234,3200,3200,3200,3200,0
20250401,172400,315583234,3200,3200,3200,3200,0
20250401,172300,315583234,3200,3200,3200,3200,0
20250401,172200,315583234,3200,3200,3200,3200,0
20250401,172100,315583234,3200,3200,3200,3200,0
20250401,172000,315583234,3200,3200,3200,3200,747
20250401,171900,315583234,3200,3200,3200,3200,0
20250401,171800,315583234,3200,3200,3200,3200,0
20250401,171700,315583234,3200,3200,3200,3200,0
20250401,171600,315583234,3200,3200,3200,3200,0
20250401,171500,315583234,3200,3200,3200,3200,0
20250401,171400,315583234,3200,3200,3200,3200,0
20250401,171300,315583234,3200,3200,3200,3200,0
20250401,171200,315583234,3200,3200,3200,3200,0
20250401,171100,315583234,3200,3200,3200,3200,0
20250401,171000,315583234,3200,3200,3200,3200,0
20250401,170900,315583234,3200,3200,3200,3200,0
20250401,170800,315583234,3200,3200,3200,3200,0
20250401,170700,315583234,3200,3200,3200,3200,0
20250401,170600,315583234,3200,3200,3200,3200,0
20250401,170500,315583234,3200,3200,3200,3200,0
20250401,170400,315583234,3200,3200,3200,3200,0
20250401,170300,315583234,3200,3200,3200,3200,0
20250401,170200,315583234,3200,3200,3200,3200,0
20250401,170100,315583234,3200,3200,3200,3200,0
20250401,170000,315583234,3200,3200,3200,3200,0
20250401,165900,315583234,3200,3200,3200,3200,0
20250401,165800,315583234,3200,3200,3200,3200,0
20250401,165700,315583234,3200,3200,3200,3200,0
20250401,165600,315583234,3200,3200,3200,3200,0
20250401,165500,315583234,3200,3200,3200,3200,0
20250401,165400,315583234,3200,3200,3200,3200,0
20250401,165300,315583234,3200,3200,3200,3200,0
20250401,165200,315583234,3200,3200,3200,3200,0
20250401,165100,315583234,3200,3200,3200,3200,0
20250401,165000,315583234,3200,3200,3200,3200,747
20250401,164900,315583234,3200,3200,3200,3200,0
20250401,164800,315583234,3200,3200,3200,3200,0
20250401,164700,315583234,3200,3200,3200,3200,0
20250401,164600,315583234,3200,3200,3200,3200,0
20250401,164500,315583234,3200,3200,3200,3200,0
20250401,164400,315583234,3200,3200,3200,3200,0
20250401,164300,315583234,3200,3200,3200,3200,0
20250401,164200,315583234,3200,3200,3200,3200,0
20250401,164100,315583234,3200,3200,3200,3200,0
20250401,164000,315583234,3200,3200,3200,3200,0
20250401,163900,315583234,3200,3200,3200,3200,0
20250401,163800,315583234,3200,3200,3200,3200,0
20250401,163700,315583234,3200,3200,3200,3200,0
20250401,163600,315583234,3200,3200,3200,3200,0
20250401,163500,315583234,3200,3200,3200,3200,0
20250401,163400,315583234,3200,3200,3200,3200,0
20250401,163300,315583234,3200,3200,3200,3200,0
20250401,163200,315583234,3200,3200,3200,3200,0
20250401,163100,315583234,3200,3200,3200,3200,0
20250401,163000,315583234,3200,3200,3200,3200,0
20250401,162900,315583234,3200,3200,3200,3200,0
20250401,162800,315583234,3200,3200,3200,3200,0
20250401,162700,315583234,3200,3200,3200,3200,0
20250401,162600,315583234,3200,3200,3200,3200,0
20250401,162500,315583234,3200,3200,3200,3200,0
20250401,162400,315583234,3200,3200,3200,3200,0
20250401,162300,315583234,3200,3200,3200,3200,0
20250401,162200,315583234,3200,3200,3200,3200,0
20250401,162100,315583234,3200,3200,3200,3200,0
20250401,162000,315583234,3200,3200,3200,3200,747
20250401,161900,315583234,3200,3200,3200,3200,0
20250401,161800,315583234,3200,3200,3200,3200,0
20250401,161700,315583234,3200,3200,3200,3200,0
20250401,161600,315583234,3200,3200,3200,3200,0
20250401,161500,315583234,3200,3200,3200,3200,0
20250401,161400,315583234,3200,3200,3200,3200,0
20250401,161300,315583234,3200,3200,3200,3200,0
20250401,161200,315583234,3200,3200,3200,3200,0
20250401,161100,315583234,3200,3200,3200,3200,0
20250401,161000,315583234,3200,3200,3200,3200,0
20250401,160900,315583234,3200,3200,3200,3200,0
20250401,160800,315583234,3200,3200,3200,3200,0
20250401,160700,315583234,3200,3200,3200,3200,0
20250401,160600,315583234,3200,3200,3200,3200,0
20250401,160500,315583234,3200,3200,3200,3200,0
20250401,160400,315583234,3200,3200,3200,3200,0
20250401,160300,315583234,3200,3200,3200,3200,0
20250401,160200,315583234,3200,3200,3200,3200,0
20250401,160100,315583234,3200,3200,3200,3200,0
20250401,160000,315583234,3200,3200,3200,3200,0
20250401,155900,315583234,3200,3200,3200,3200,0
20250401,155800,315583234,3200,3200,3200,3200,0
20250401,155700,315583234,3200,3200,3200,3200,0
20250401,155600,315583234,3200,3200,3200,3200,0
20250401,155500,315583234,3200,3200,3200,3200,0
20250401,155400,315583234,3200,3200,3200,3200,0
20250401,155300,315583234,3200,3200,3200,3200,0
20250401,155200,315583234,3200,3200,3200,3200,0
20250401,155100,315583234,3200,3200,3200,3200,0
20250401,155000,315583234,3200,3200,3200,3200,747
20250401,154900,315583234,3200,3200,3200,3200,0
20250401,154800,315583234,3200,3200,3200,3200,0
20250401,154700,315583234,3200,3200,3200,3200,0
20250401,154600,315583234,3200,3200,3200,3200,0
20250401,154500,315583234,3200,3200,3200,3200,0
20250401,154400,315583234,3200,3200,3200,3200,0
20250401,154300,315583234,3200,3200,3200,3200,0
20250401,154200,315583234,3200,3200,3200,3200,0
20250401,154100,315583234,3200,3200,3200,3200,0
20250401,154000,315583234,3200,3200,3200,3200,0
20250401,153900,315583234,3200,3200,3200,3200,0
20250401,153800,315583234,3200,3200,3200,3200,0
20250401,153700,315583234,3200,3200,3200,3200,0
20250401,153600,315583234,3200,3200,3200,3200,0
20250401,153500,315583234,3200,3200,3200,3200,0
20250401,153400,315583234,3200,3200,3200,3200,0
20250401,153300,315583234,3200,3200,3200,3200,0
20250401,153200,315583234,3200,3200,3200,3200,0
20250401,153100,315583234,3200,3200,3200,3200,0
20250401,153000,315583234,3200,3200,3200,3200,747
20250401,152900,313192834,3200,3200,3200,3200,0
20250401,152800,313192834,3200,3200,3200,3200,0
20250401,152700,313192834,3200,3200,3200,3200,0
20250401,152600,313192834,3200,3200,3200,3200,0
20250401,152500,313192834,3200,3200,3200,3200,0
20250401,152400,313192834,3200,3200,3200,3200,0
20250401,152300,313192834,3200,3200,3200,3200,0
20250401,152200,313192834,3200,3200,3200,3200,0
20250401,152100,313192834,3200,3200,3200,3200,0
20250401,152000,313192834,3200,3200,3200,3200,0
20250401,151900,313192834,3200,3220,3220,3200,26
20250401,151800,313109154,3220,3220,3220,3220,0
20250401,151700,313109154,3220,3220,3220,3220,1
20250401,151600,313105934,3200,3200,3200,3200,0
20250401,151500,313105934,3200,3200,3200,3200,687
20250401,151400,310907534,3220,3220,3220,3220,0
20250401,151300,310907534,3220,3220,3220,3220,0
20250401,151200,310907534,3220,3220,3220,3220,0
20250401,151100,310907534,3220,3220,3220,3220,0
20250401,151000,310907534,3220,3210,3220,3210,311
20250401,150900,309909214,3220,3220,3220,3220,0
20250401,150800,309909214,3220,3220,3220,3220,0
20250401,150700,309909214,3220,3220,3220,3220,200
20250401,150600,309265214,3220,3220,3220,3220,0
20250401,150500,309265214,3220,3220,3220,3220,0
20250401,150400,309265214,3220,3215,3220,3215,11
20250401,150300,309229814,3215,3220,3220,3215,1930
20250401,150200,303024834,3225,3225,3225,3225,1
20250401,150100,303021609,3220,3220,3225,3220,463
20250401,150000,301530584,3225,3225,3225,3225,246
20250401,145900,300737234,3215,3215,3215,3215,30
20250401,145800,300640784,3215,3215,3215,3215,48
20250401,145700,300486464,3195,3200,3200,3195,731
20250401,145600,298147624,3215,3220,3220,3215,569
20250401,145500,296318089,3220,3220,3220,3220,0
20250401,145400,296318089,3220,3220,3220,3220,0
20250401,145300,296318089,3220,3220,3220,3220,32
20250401,145200,296215049,3220,3220,3220,3220,0
20250401,145100,296215049,3220,3220,3220,3220,0
20250401,145000,296215049,3220,3220,3220,3220,0
20250401,144900,296215049,3220,3220,3220,3220,200
20250401,144800,295571049,3225,3225,3225,3225,0
20250401,144700,295571049,3225,3225,3225,3225,0
20250401,144600,295571049,3225,3225,3225,3225,1
20250401,144500,295567824,3220,3220,3220,3220,0
20250401,144400,295567824,3220,3220,3220,3220,0
20250401,144300,295567824,3220,3220,3220,3220,11
20250401,144200,295532404,3220,3220,3220,3220,0
20250401,144100,295532404,3220,3222,3222,3220,306
20250401,144000,294547074,3222,3222,3222,3222,2
20250401,143900,294540630,3220,3220,3220,3220,0
20250401,143800,294540630,3220,3220,3220,3220,0
20250401,143700,294540630,3220,3220,3220,3220,1
20250401,143600,294537410,3220,3220,3220,3220,0
20250401,143500,294537410,3220,3220,3220,3220,94
20250401,143400,294234730,3220,3220,3220,3220,87
20250401,143300,293954590,3225,3225,3225,3225,172
20250401,143200,293399890,3245,3230,3245,3230,1140
20250401,143100,289710730,3210,3210,3210,3210,0
20250401,143000,289710730,3210,3210,3210,3210,0
20250401,142900,289710730,3210,3210,3210,3210,1
20250401,142800,289707520,3230,3225,3230,3225,562
20250401,142700,287895065,3230,3230,3230,3230,0
20250401,142600,287895065,3230,3230,3230,3230,0
20250401,142500,287895065,3230,3230,3230,3230,0
20250401,142400,287895065,3230,3230,3230,3230,19
20250401,142300,287833695,3225,3225,3225,3225,19
20250401,142200,287772420,3230,3220,3230,3220,250
20250401,142100,286965920,3230,3230,3230,3220,684
20250401,142000,284761610,3220,3220,3220,3220,0
20250401,141900,284761610,3220,3220,3220,3220,5
20250401,141800,284745510,3220,3230,3230,3220,871
20250401,141700,281938890,3230,3215,3230,3215,2387
20250401,141600,274243290,3215,3215,3215,3215,219
20250401,141500,273539205,3215,3200,3215,3200,4474
20250401,141400,259181945,3205,3205,3205,3205,0
20250401,141300,259181945,3205,3205,3205,3205,0
20250401,141200,259181945,3205,3205,3205,3205,0
20250401,141100,259181945,3205,3205,3205,3205,0
20250401,141000,259181945,3205,3205,3205,3205,0
20250401,140900,259181945,3205,3205,3205,3205,100
20250401,140800,258861445,3205,3205,3205,3205,0
20250401,140700,258861445,3205,3205,3205,3205,0
20250401,140600,258861445,3205,3205,3205,3205,0
20250401,140500,258861445,3205,3205,3205,3205,10
20250401,140400,258829395,3190,3190,3190,3190,0
20250401,140300,258829395,3190,3190,3190,3190,0
20250401,140200,258829395,3190,3190,3190,3190,0
20250401,140100,258829395,3190,3190,3190,3190,0
20250401,140000,258829395,3190,3190,3190,3190,0
20250401,135900,258829395,3190,3190,3190,3190,0
20250401,135800,258829395,3190,3190,3190,3190,500
20250401,135700,257234395,3205,3205,3205,3205,0
20250401,135600,257234395,3205,3205,3205,3205,0
20250401,135500,257234395,3205,3205,3205,3205,158
20250401,135400,256728005,3190,3190,3190,3190,0
20250401,135300,256728005,3190,3190,3190,3190,0
20250401,135200,256728005,3190,3190,3190,3190,0
20250401,135100,256728005,3190,3190,3190,3190,0
20250401,135000,256728005,3190,3190,3190,3190,0
20250401,134900,256728005,3190,3190,3190,3190,0
20250401,134800,256728005,3190,3190,3190,3190,2953
20250401,134700,247307935,3190,3190,3190,3190,0
20250401,134600,247307935,3190,3190,3190,3190,61
20250401,134500,247113345,3190,3190,3190,3190,0
20250401,134400,247113345,3190,3190,3190,3190,0
20250401,134300,247113345,3190,3190,3190,3190,100
20250401,134200,246794345,3190,3190,3190,3190,0
20250401,134100,246794345,3190,3190,3190,3190,0
20250401,134000,246794345,3190,3190,3190,3190,520
20250401,133900,245135545,3205,3205,3205,3205,0
20250401,133800,245135545,3205,3200,3205,3200,556
20250401,133700,243355905,3195,3195,3195,3195,0
20250401,133600,243355905,3195,3195,3195,3195,0
20250401,133500,243355905,3195,3195,3195,3195,0
20250401,133400,243355905,3195,3195,3195,3195,0
20250401,133300,243355905,3195,3195,3195,3195,0
20250401,133200,243355905,3195,3195,3195,3195,0
20250401,133100,243355905,3195,3190,3195,3190,1319
20250401,133000,239142790,3180,3180,3180,3180,0
20250401,132900,239142790,3180,3180,3180,3180,0
20250401,132800,239142790,3180,3180,3180,3180,0
20250401,132700,239142790,3180,3180,3180,3180,0
20250401,132600,239142790,3180,3180,3180,3180,0
20250401,132500,239142790,3180,3180,3180,3180,0
20250401,132400,239142790,3180,3180,3180,3180,0
20250401,132300,239142790,3180,3190,3190,3180,432
20250401,132200,237765710,3190,3190,3190,3190,0
20250401,132100,237765710,3190,3190,3190,3190,0
20250401,132000,237765710,3190,3190,3190,3190,0
20250401,131900,237765710,3190,3190,3190,3190,0
20250401,131800,237765710,3190,3190,3190,3190,0
20250401,131700,237765710,3190,3190,3190,3190,0
20250401,131600,237765710,3190,3190,3190,3190,0
20250401,131500,237765710,3190,3190,3190,3190,0
20250401,131400,237765710,3190,3190,3190,3190,0
20250401,131300,237765710,3190,3190,3190,3190,84
20250401,131200,237497750,3180,3180,3180,3180,111
20250401,131100,237144770,3180,3180,3180,3180,0
20250401,131000,237144770,3180,3180,3180,3180,100
20250401,130900,236826770,3195,3195,3195,3195,0
20250401,130800,236826770,3195,3195,3195,3195,0
20250401,130700,236826770,3195,3195,3195,3195,0
20250401,130600,236826770,3195,3195,3195,3195,0
20250401,130500,236826770,3195,3195,3195,3195,1
20250401,130400,236823575,3185,3185,3185,3185,0
20250401,130300,236823575,3185,3185,3185,3185,0
20250401,130200,236823575,3185,3185,3185,3185,322
20250401,130100,235798005,3185,3185,3185,3185,1
20250401,130000,235794820,3185,3185,3185,3185,0
20250401,125900,235794820,3185,3185,3185,3185,0
20250401,125800,235794820,3185,3185,3185,3185,0
20250401,125700,235794820,3185,3185,3185,3185,0
20250401,125600,235794820,3185,3185,3185,3185,0
20250401,125500,235794820,3185,3185,3185,3185,0
20250401,125400,235794820,3185,3185,3185,3185,0
20250401,125300,235794820,3185,3185,3185,3185,0
20250401,125200,235794820,3185,3185,3185,3185,0
20250401,125100,235794820,3185,3185,3185,3185,86
20250401,125000,235520910,3185,3185,3185,3185,0
20250401,124900,235520910,3185,3185,3185,3185,139
20250401,124800,235078195,3185,3185,3185,3185,1
20250401,124700,235075010,3200,3200,3200,3200,150
20250401,124600,234595010,3200,3190,3200,3190,1202
20250401,124500,230754465,3185,3185,3185,3185,0
20250401,124400,230754465,3185,3185,3185,3185,0
20250401,124300,230754465,3185,3175,3185,3175,1037
20250401,124200,227456500,3170,3170,3170,3170,0
20250401,124100,227456500,3170,3170,3170,3170,138
20250401,124000,227019040,3170,3170,3170,3170,0
20250401,123900,227019040,3170,3170,3170,3170,0
20250401,123800,227019040,3170,3170,3170,3170,95
20250401,123700,226717890,3180,3180,3180,3180,0
20250401,123600,226717890,3180,3180,3180,3180,0
20250401,123500,226717890,3180,3180,3180,3180,0
20250401,123400,226717890,3180,3180,3180,3180,0
20250401,123300,226717890,3180,3180,3180,3180,21
20250401,123200,226651110,3180,3180,3180,3180,100
20250401,123100,226333110,3180,3180,3180,3180,0
20250401,123000,226333110,3180,3180,3180,3180,0
20250401,122900,226333110,3180,3175,3180,3175,115
20250401,122800,225967950,3175,3175,3175,3175,0
20250401,122700,225967950,3175,3175,3175,3175,0
20250401,122600,225967950,3175,3175,3175,3175,0
20250401,122500,225967950,3175,3175,3175,3175,0
20250401,122400,225967950,3175,3175,3175,3175,0
20250401,122300,225967950,3175,3175,3175,3175,0
20250401,122200,225967950,3175,3175,3175,3175,0
20250401,122100,225967950,3175,3175,3175,3175,4
20250401,122000,225955250,3175,3175,3175,3175,0
20250401,121900,225955250,3175,3175,3175,3175,0
20250401,121800,225955250,3175,3175,3175,3175,0
20250401,121700,225955250,3175,3175,3175,3175,1
20250401,121600,225952075,3175,3175,3175,3175,0
20250401,121500,225952075,3175,3175,3175,3175,0
20250401,121400,225952075,3175,3175,3175,3175,0
20250401,121300,225952075,3175,3175,3175,3175,0
20250401,121200,225952075,3175,3175,3175,3175,3
20250401,121100,225942550,3180,3180,3180,3180,0
20250401,121000,225942550,3180,3180,3180,3180,0
20250401,120900,225942550,3180,3180,3180,3180,0
20250401,120800,225942550,3180,3180,3180,3180,0
20250401,120700,225942550,3180,3180,3180,3180,0
20250401,120600,225942550,3180,3180,3180,3180,0
20250401,120500,225942550,3180,3180,3180,3180,0
20250401,120400,225942550,3180,3180,3180,3180,0
20250401,120300,225942550,3180,3180,3180,3180,0
20250401,120200,225942550,3180,3180,3180,3180,0
20250401,120100,225942550,3180,3180,3180,3180,0
20250401,120000,225942550,3180,3180,3180,3180,0
20250401,115900,225942550,3180,3180,3180,3180,0
20250401,115800,225942550,3180,3180,3180,3180,0
20250401,115700,225942550,3180,3180,3180,3180,0
20250401,115600,225942550,3180,3180,3180,3180,0
20250401,115500,225942550,3180,3180,3180,3180,0
20250401,115400,225942550,3180,3180,3180,3180,0
20250401,115300,225942550,3180,3180,3180,3180,0
20250401,115200,225942550,3180,3180,3180,3180,0
20250401,115100,225942550,3180,3180,3180,3180,20
20250401,115000,225878950,3180,3180,3180,3180,0
20250401,114900,225878950,3180,3180,3180,3180,0
20250401,114800,225878950,3180,3180,3180,3180,0
20250401,114700,225878950,3180,3180,3180,3180,0
20250401,114600,225878950,3180,3180,3180,3180,0
20250401,114500,225878950,3180,3180,3180,3180,0
20250401,114400,225878950,3180,3180,3180,3180,0
20250401,114300,225878950,3180,3180,3180,3180,0
20250401,114200,225878950,3180,3175,3180,3175,242
20250401,114100,225110390,3175,3175,3175,3175,0
20250401,114000,225110390,3175,3170,3175,3170,5
20250401,113900,225094520,3160,3160,3160,3160,0
20250401,113800,225094520,3160,3160,3160,3160,0
20250401,113700,225094520,3160,3160,3160,3160,0
20250401,113600,225094520,3160,3160,3160,3160,0
20250401,113500,225094520,3160,3160,3160,3160,0
20250401,113400,225094520,3160,3160,3160,3160,11
20250401,113300,225059760,3175,3175,3175,3175,9
20250401,113200,225031185,3180,3180,3180,3180,0
20250401,113100,225031185,3180,3180,3180,3180,0
20250401,113000,225031185,3180,3180,3180,3180,0
20250401,112900,225031185,3180,3180,3180,3180,0
20250401,112800,225031185,3180,3180,3180,3180,0
20250401,112700,225031185,3180,3180,3180,3180,0
20250401,112600,225031185,3180,3180,3180,3180,0
20250401,112500,225031185,3180,3180,3180,3180,0
20250401,112400,225031185,3180,3180,3180,3180,0
20250401,112300,225031185,3180,3180,3180,3180,0
20250401,112200,225031185,3180,3180,3180,3180,0
20250401,112100,225031185,3180,3180,3180,3180,47
20250401,112000,224881725,3160,3160,3160,3160,1
20250401,111900,224878565,3165,3165,3165,3165,0
20250401,111800,224878565,3165,3165,3165,3165,337
20250401,111700,223811960,3150,3150,3150,3150,0
20250401,111600,223811960,3150,3150,3150,3150,0
20250401,111500,223811960,3150,3175,3175,3150,2709
20250401,111400,215229825,3175,3175,3175,3175,0
20250401,111300,215229825,3175,3175,3175,3175,0
20250401,111200,215229825,3175,3175,3175,3175,3
20250401,111100,215220300,3175,3175,3175,3175,0
20250401,111000,215220300,3175,3175,3175,3175,1
20250401,110900,215217125,3170,3175,3175,3170,317
20250401,110800,214210780,3175,3175,3175,3175,0
20250401,110700,214210780,3175,3175,3175,3175,10
20250401,110600,214179030,3175,3175,3175,3175,0
20250401,110500,214179030,3175,3175,3175,3175,0
20250401,110400,214179030,3175,3175,3175,3175,0
20250401,110300,214179030,3175,3175,3175,3175,641
20250401,110200,212143855,3185,3185,3185,3185,0
20250401,110100,212143855,3185,3185,3185,3185,0
20250401,110000,212143855,3185,3185,3185,3185,0
20250401,105900,212143855,3185,3185,3185,3185,0
20250401,105800,212143855,3185,3185,3185,3185,61
20250401,105700,211949570,3185,3185,3185,3185,0
20250401,105600,211949570,3185,3185,3185,3185,0
20250401,105500,211949570,3185,3185,3185,3185,0
20250401,105400,211949570,3185,3185,3185,3185,39
20250401,105300,211825355,3185,3180,3185,3180,2
20250401,105200,211818990,3175,3175,3175,3175,139
20250401,105100,211377665,3180,3180,3180,3180,0
20250401,105000,211377665,3180,3180,3180,3180,100
20250401,104900,211059665,3175,3175,3175,3175,0
20250401,104800,211059665,3175,3175,3175,3175,0
20250401,104700,211059665,3175,3160,3175,3160,4
20250401,104600,211046995,3155,3155,3155,3155,162
20250401,104500,210535885,3155,3155,3160,3150,705
20250401,104400,208311655,3140,3140,3140,3140,125
20250401,104300,207919155,3160,3160,3160,3160,0
20250401,104200,207919155,3160,3160,3160,3160,0
20250401,104100,207919155,3160,3160,3160,3160,0
20250401,104000,207919155,3160,3160,3160,3160,0
20250401,103900,207919155,3160,3160,3160,3160,0
20250401,103800,207919155,3160,3155,3190,3150,1208
20250401,103700,204104185,3130,3130,3130,3130,0
20250401,103600,204104185,3130,3135,3155,3130,7471
20250401,103500,180650450,3140,3155,3155,3140,8358
20250401,103400,154313005,3155,3185,3185,3155,7009
20250401,103300,132107710,3185,3185,3185,3185,289
20250401,103200,131187245,3190,3190,3190,3190,336
20250401,103100,130115405,3200,3200,3200,3200,0
20250401,103000,130115405,3200,3200,3200,3200,0
20250401,102900,130115405,3200,3200,3200,3200,0
20250401,102800,130115405,3200,3200,3200,3200,0
20250401,102700,130115405,3200,3200,3200,3200,0
20250401,102600,130115405,3200,3200,3200,3200,1
20250401,102500,130112205,3205,3205,3205,3205,0
20250401,102400,130112205,3205,3205,3205,3205,0
20250401,102300,130112205,3205,3190,3205,3190,107
20250401,102200,129770620,3200,3200,3200,3200,0
20250401,102100,129770620,3200,3195,3200,3195,200
20250401,102000,129130770,3200,3200,3200,3200,0
20250401,101900,129130770,3200,3200,3200,3200,0
20250401,101800,129130770,3200,3190,3200,3190,167
20250401,101700,128597460,3190,3190,3190,3190,0
20250401,101600,128597460,3190,3190,3190,3190,100
20250401,101500,128278460,3190,3190,3190,3190,15
20250401,101400,128230610,3190,3190,3190,3190,635
20250401,101300,126204960,3195,3195,3195,3195,452
20250401,101200,124760820,3200,3200,3200,3200,3
20250401,101100,124751220,3200,3200,3200,3200,0
20250401,101000,124751220,3200,3200,3200,3200,0
20250401,100900,124751220,3200,3190,3200,3190,930
20250401,100800,121781060,3200,3200,3200,3200,6
20250401,100700,121761860,3210,3200,3210,3200,201
20250401,100600,121118650,3200,3190,3200,3190,850
20250401,100500,118403350,3190,3180,3190,3180,501
20250401,100400,116810160,3190,3185,3190,3185,85
20250401,100300,116539235,3185,3185,3185,3185,0
20250401,100200,116539235,3185,3180,3185,3180,502
20250401,100100,114942145,3180,3180,3180,3180,0
20250401,100000,114942145,3180,3180,3180,3180,860
20250401,095900,112207345,3165,3165,3165,3165,0
20250401,095800,112207345,3165,3165,3165,3165,340
20250401,095700,111131245,3165,3175,3175,3165,3215
20250401,095600,100939275,3185,3170,3185,3170,2318
20250401,095500,93586445,3175,3175,3175,3175,0
20250401,095400,93586445,3175,3180,3180,3175,673
20250401,095300,91446330,3185,3185,3185,3185,0
20250401,095200,91446330,3185,3185,3185,3185,0
20250401,095100,91446330,3185,3185,3185,3185,2625
20250401,095000,83085705,3185,3185,3185,3185,0
20250401,094900,83085705,3185,3185,3185,3185,5
20250401,094800,83069780,3185,3185,3195,3185,2272
20250401,094700,75833450,3200,3200,3200,3200,2
20250401,094600,75827050,3200,3200,3200,3200,154
20250401,094500,75334250,3200,3200,3200,3200,0
20250401,094400,75334250,3200,3200,3200,3200,300
20250401,094300,74374250,3200,3185,3200,3185,567
20250401,094200,72567350,3200,3200,3200,3200,237
20250401,094100,71808950,3200,3175,3200,3175,2356
20250401,094000,64283450,3175,3175,3175,3170,206
20250401,093900,63629900,3180,3150,3180,3150,1979
20250401,093800,57348400,3150,3165,3165,3150,3171
20250401,093700,47346880,3175,3175,3175,3175,0
20250401,093600,47346880,3175,3175,3175,3175,2
20250401,093500,47340530,3160,3160,3160,3160,500
20250401,093400,45760530,3175,3175,3175,3175,0
20250401,093300,45760530,3175,3175,3175,3175,0
20250401,093200,45760530,3175,3180,3180,3175,1625
20250401,093100,40599400,3180,3185,3185,3180,529
20250401,093000,38915280,3190,3190,3190,3190,1
20250401,092900,38912090,3190,3190,3190,3190,199
20250401,092800,38277280,3190,3190,3190,3190,0
20250401,092700,38277280,3190,3185,3190,3185,547
20250401,092600,36532585,3185,3185,3185,3185,1
20250401,092500,36529400,3185,3185,3185,3185,372
20250401,092400,35344580,3185,3175,3185,3175,2004
20250401,092300,28974375,3175,3175,3175,3175,0
20250401,092200,28974375,3175,3175,3175,3175,0
20250401,092100,28974375,3175,3155,3175,3155,66
20250401,092000,28766125,3155,3155,3155,3155,200
20250401,091900,28135125,3155,3155,3155,3155,40
20250401,091800,28008925,3175,3175,3175,3175,502
20250401,091700,26415075,3175,3175,3175,3175,895
20250401,091600,23573450,3175,3175,3175,3175,2
20250401,091500,23567100,3150,3165,3165,3150,1070
20250401,091400,20192810,3150,3150,3150,3150,50
20250401,091300,20035310,3150,3150,3150,3150,0
20250401,091200,20035310,3150,3150,3150,3150,0
20250401,091100,20035310,3150,3160,3160,3140,1001
20250401,091000,16887130,3175,3175,3175,3175,0
20250401,090900,16887130,3175,3160,3175,3160,1257
20250401,090800,12904125,3160,3160,3160,3160,202
20250401,090700,12265805,3160,3160,3160,3160,491
20250401,090600,10714245,3155,3150,3155,3150,171
20250401,090500,10175180,3140,3135,3140,3135,65
20250401,090400,9971120,3125,3120,3125,3120,9
20250401,090300,9943035,3125,3125,3125,3125,0
20250401,090200,9943035,3125,3125,3125,3125,1
20250401,090100,9939910,3120,3140,3140,3120,2145
20250401,090000,3217700,3170,3135,3170,3135,1024
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 212000 315583234 3200 3200 3200 3200 747
3 20250401 211900 315583234 3200 3200 3200 3200 0
4 20250401 211800 315583234 3200 3200 3200 3200 0
5 20250401 211700 315583234 3200 3200 3200 3200 0
6 20250401 211600 315583234 3200 3200 3200 3200 0
7 20250401 211500 315583234 3200 3200 3200 3200 0
8 20250401 211400 315583234 3200 3200 3200 3200 0
9 20250401 211300 315583234 3200 3200 3200 3200 0
10 20250401 211200 315583234 3200 3200 3200 3200 0
11 20250401 211100 315583234 3200 3200 3200 3200 0
12 20250401 211000 315583234 3200 3200 3200 3200 0
13 20250401 210900 315583234 3200 3200 3200 3200 0
14 20250401 210800 315583234 3200 3200 3200 3200 0
15 20250401 210700 315583234 3200 3200 3200 3200 0
16 20250401 210600 315583234 3200 3200 3200 3200 0
17 20250401 210500 315583234 3200 3200 3200 3200 0
18 20250401 210400 315583234 3200 3200 3200 3200 0
19 20250401 210300 315583234 3200 3200 3200 3200 0
20 20250401 210200 315583234 3200 3200 3200 3200 0
21 20250401 210100 315583234 3200 3200 3200 3200 0
22 20250401 210000 315583234 3200 3200 3200 3200 0
23 20250401 205900 315583234 3200 3200 3200 3200 0
24 20250401 205800 315583234 3200 3200 3200 3200 0
25 20250401 205700 315583234 3200 3200 3200 3200 0
26 20250401 205600 315583234 3200 3200 3200 3200 0
27 20250401 205500 315583234 3200 3200 3200 3200 0
28 20250401 205400 315583234 3200 3200 3200 3200 0
29 20250401 205300 315583234 3200 3200 3200 3200 0
30 20250401 205200 315583234 3200 3200 3200 3200 0
31 20250401 205100 315583234 3200 3200 3200 3200 0
32 20250401 205000 315583234 3200 3200 3200 3200 747
33 20250401 204900 315583234 3200 3200 3200 3200 0
34 20250401 204800 315583234 3200 3200 3200 3200 0
35 20250401 204700 315583234 3200 3200 3200 3200 0
36 20250401 204600 315583234 3200 3200 3200 3200 0
37 20250401 204500 315583234 3200 3200 3200 3200 0
38 20250401 204400 315583234 3200 3200 3200 3200 0
39 20250401 204300 315583234 3200 3200 3200 3200 0
40 20250401 204200 315583234 3200 3200 3200 3200 0
41 20250401 204100 315583234 3200 3200 3200 3200 0
42 20250401 204000 315583234 3200 3200 3200 3200 0
43 20250401 203900 315583234 3200 3200 3200 3200 0
44 20250401 203800 315583234 3200 3200 3200 3200 0
45 20250401 203700 315583234 3200 3200 3200 3200 0
46 20250401 203600 315583234 3200 3200 3200 3200 0
47 20250401 203500 315583234 3200 3200 3200 3200 0
48 20250401 203400 315583234 3200 3200 3200 3200 0
49 20250401 203300 315583234 3200 3200 3200 3200 0
50 20250401 203200 315583234 3200 3200 3200 3200 0
51 20250401 203100 315583234 3200 3200 3200 3200 0
52 20250401 203000 315583234 3200 3200 3200 3200 0
53 20250401 202900 315583234 3200 3200 3200 3200 0
54 20250401 202800 315583234 3200 3200 3200 3200 0
55 20250401 202700 315583234 3200 3200 3200 3200 0
56 20250401 202600 315583234 3200 3200 3200 3200 0
57 20250401 202500 315583234 3200 3200 3200 3200 0
58 20250401 202400 315583234 3200 3200 3200 3200 0
59 20250401 202300 315583234 3200 3200 3200 3200 0
60 20250401 202200 315583234 3200 3200 3200 3200 0
61 20250401 202100 315583234 3200 3200 3200 3200 0
62 20250401 202000 315583234 3200 3200 3200 3200 747
63 20250401 201900 315583234 3200 3200 3200 3200 0
64 20250401 201800 315583234 3200 3200 3200 3200 0
65 20250401 201700 315583234 3200 3200 3200 3200 0
66 20250401 201600 315583234 3200 3200 3200 3200 0
67 20250401 201500 315583234 3200 3200 3200 3200 0
68 20250401 201400 315583234 3200 3200 3200 3200 0
69 20250401 201300 315583234 3200 3200 3200 3200 0
70 20250401 201200 315583234 3200 3200 3200 3200 0
71 20250401 201100 315583234 3200 3200 3200 3200 0
72 20250401 201000 315583234 3200 3200 3200 3200 0
73 20250401 200900 315583234 3200 3200 3200 3200 0
74 20250401 200800 315583234 3200 3200 3200 3200 0
75 20250401 200700 315583234 3200 3200 3200 3200 0
76 20250401 200600 315583234 3200 3200 3200 3200 0
77 20250401 200500 315583234 3200 3200 3200 3200 0
78 20250401 200400 315583234 3200 3200 3200 3200 0
79 20250401 200300 315583234 3200 3200 3200 3200 0
80 20250401 200200 315583234 3200 3200 3200 3200 0
81 20250401 200100 315583234 3200 3200 3200 3200 0
82 20250401 200000 315583234 3200 3200 3200 3200 0
83 20250401 195900 315583234 3200 3200 3200 3200 0
84 20250401 195800 315583234 3200 3200 3200 3200 0
85 20250401 195700 315583234 3200 3200 3200 3200 0
86 20250401 195600 315583234 3200 3200 3200 3200 0
87 20250401 195500 315583234 3200 3200 3200 3200 0
88 20250401 195400 315583234 3200 3200 3200 3200 0
89 20250401 195300 315583234 3200 3200 3200 3200 0
90 20250401 195200 315583234 3200 3200 3200 3200 0
91 20250401 195100 315583234 3200 3200 3200 3200 0
92 20250401 195000 315583234 3200 3200 3200 3200 747
93 20250401 194900 315583234 3200 3200 3200 3200 0
94 20250401 194800 315583234 3200 3200 3200 3200 0
95 20250401 194700 315583234 3200 3200 3200 3200 0
96 20250401 194600 315583234 3200 3200 3200 3200 0
97 20250401 194500 315583234 3200 3200 3200 3200 0
98 20250401 194400 315583234 3200 3200 3200 3200 0
99 20250401 194300 315583234 3200 3200 3200 3200 0
100 20250401 194200 315583234 3200 3200 3200 3200 0
101 20250401 194100 315583234 3200 3200 3200 3200 0
102 20250401 194000 315583234 3200 3200 3200 3200 0
103 20250401 193900 315583234 3200 3200 3200 3200 0
104 20250401 193800 315583234 3200 3200 3200 3200 0
105 20250401 193700 315583234 3200 3200 3200 3200 0
106 20250401 193600 315583234 3200 3200 3200 3200 0
107 20250401 193500 315583234 3200 3200 3200 3200 0
108 20250401 193400 315583234 3200 3200 3200 3200 0
109 20250401 193300 315583234 3200 3200 3200 3200 0
110 20250401 193200 315583234 3200 3200 3200 3200 0
111 20250401 193100 315583234 3200 3200 3200 3200 0
112 20250401 193000 315583234 3200 3200 3200 3200 0
113 20250401 192900 315583234 3200 3200 3200 3200 0
114 20250401 192800 315583234 3200 3200 3200 3200 0
115 20250401 192700 315583234 3200 3200 3200 3200 0
116 20250401 192600 315583234 3200 3200 3200 3200 0
117 20250401 192500 315583234 3200 3200 3200 3200 0
118 20250401 192400 315583234 3200 3200 3200 3200 0
119 20250401 192300 315583234 3200 3200 3200 3200 0
120 20250401 192200 315583234 3200 3200 3200 3200 0
121 20250401 192100 315583234 3200 3200 3200 3200 0
122 20250401 192000 315583234 3200 3200 3200 3200 747
123 20250401 191900 315583234 3200 3200 3200 3200 0
124 20250401 191800 315583234 3200 3200 3200 3200 0
125 20250401 191700 315583234 3200 3200 3200 3200 0
126 20250401 191600 315583234 3200 3200 3200 3200 0
127 20250401 191500 315583234 3200 3200 3200 3200 0
128 20250401 191400 315583234 3200 3200 3200 3200 0
129 20250401 191300 315583234 3200 3200 3200 3200 0
130 20250401 191200 315583234 3200 3200 3200 3200 0
131 20250401 191100 315583234 3200 3200 3200 3200 0
132 20250401 191000 315583234 3200 3200 3200 3200 0
133 20250401 190900 315583234 3200 3200 3200 3200 0
134 20250401 190800 315583234 3200 3200 3200 3200 0
135 20250401 190700 315583234 3200 3200 3200 3200 0
136 20250401 190600 315583234 3200 3200 3200 3200 0
137 20250401 190500 315583234 3200 3200 3200 3200 0
138 20250401 190400 315583234 3200 3200 3200 3200 0
139 20250401 190300 315583234 3200 3200 3200 3200 0
140 20250401 190200 315583234 3200 3200 3200 3200 0
141 20250401 190100 315583234 3200 3200 3200 3200 0
142 20250401 190000 315583234 3200 3200 3200 3200 0
143 20250401 185900 315583234 3200 3200 3200 3200 0
144 20250401 185800 315583234 3200 3200 3200 3200 0
145 20250401 185700 315583234 3200 3200 3200 3200 0
146 20250401 185600 315583234 3200 3200 3200 3200 0
147 20250401 185500 315583234 3200 3200 3200 3200 0
148 20250401 185400 315583234 3200 3200 3200 3200 0
149 20250401 185300 315583234 3200 3200 3200 3200 0
150 20250401 185200 315583234 3200 3200 3200 3200 0
151 20250401 185100 315583234 3200 3200 3200 3200 0
152 20250401 185000 315583234 3200 3200 3200 3200 747
153 20250401 184900 315583234 3200 3200 3200 3200 0
154 20250401 184800 315583234 3200 3200 3200 3200 0
155 20250401 184700 315583234 3200 3200 3200 3200 0
156 20250401 184600 315583234 3200 3200 3200 3200 0
157 20250401 184500 315583234 3200 3200 3200 3200 0
158 20250401 184400 315583234 3200 3200 3200 3200 0
159 20250401 184300 315583234 3200 3200 3200 3200 0
160 20250401 184200 315583234 3200 3200 3200 3200 0
161 20250401 184100 315583234 3200 3200 3200 3200 0
162 20250401 184000 315583234 3200 3200 3200 3200 0
163 20250401 183900 315583234 3200 3200 3200 3200 0
164 20250401 183800 315583234 3200 3200 3200 3200 0
165 20250401 183700 315583234 3200 3200 3200 3200 0
166 20250401 183600 315583234 3200 3200 3200 3200 0
167 20250401 183500 315583234 3200 3200 3200 3200 0
168 20250401 183400 315583234 3200 3200 3200 3200 0
169 20250401 183300 315583234 3200 3200 3200 3200 0
170 20250401 183200 315583234 3200 3200 3200 3200 0
171 20250401 183100 315583234 3200 3200 3200 3200 0
172 20250401 183000 315583234 3200 3200 3200 3200 0
173 20250401 182900 315583234 3200 3200 3200 3200 0
174 20250401 182800 315583234 3200 3200 3200 3200 0
175 20250401 182700 315583234 3200 3200 3200 3200 0
176 20250401 182600 315583234 3200 3200 3200 3200 0
177 20250401 182500 315583234 3200 3200 3200 3200 0
178 20250401 182400 315583234 3200 3200 3200 3200 0
179 20250401 182300 315583234 3200 3200 3200 3200 0
180 20250401 182200 315583234 3200 3200 3200 3200 0
181 20250401 182100 315583234 3200 3200 3200 3200 0
182 20250401 182000 315583234 3200 3200 3200 3200 747
183 20250401 181900 315583234 3200 3200 3200 3200 0
184 20250401 181800 315583234 3200 3200 3200 3200 0
185 20250401 181700 315583234 3200 3200 3200 3200 0
186 20250401 181600 315583234 3200 3200 3200 3200 0
187 20250401 181500 315583234 3200 3200 3200 3200 0
188 20250401 181400 315583234 3200 3200 3200 3200 0
189 20250401 181300 315583234 3200 3200 3200 3200 0
190 20250401 181200 315583234 3200 3200 3200 3200 0
191 20250401 181100 315583234 3200 3200 3200 3200 0
192 20250401 181000 315583234 3200 3200 3200 3200 0
193 20250401 180900 315583234 3200 3200 3200 3200 0
194 20250401 180800 315583234 3200 3200 3200 3200 0
195 20250401 180700 315583234 3200 3200 3200 3200 0
196 20250401 180600 315583234 3200 3200 3200 3200 0
197 20250401 180500 315583234 3200 3200 3200 3200 0
198 20250401 180400 315583234 3200 3200 3200 3200 0
199 20250401 180300 315583234 3200 3200 3200 3200 0
200 20250401 180200 315583234 3200 3200 3200 3200 0
201 20250401 180100 315583234 3200 3200 3200 3200 0
202 20250401 180000 315583234 3200 3200 3200 3200 0
203 20250401 175900 315583234 3200 3200 3200 3200 0
204 20250401 175800 315583234 3200 3200 3200 3200 0
205 20250401 175700 315583234 3200 3200 3200 3200 0
206 20250401 175600 315583234 3200 3200 3200 3200 0
207 20250401 175500 315583234 3200 3200 3200 3200 0
208 20250401 175400 315583234 3200 3200 3200 3200 0
209 20250401 175300 315583234 3200 3200 3200 3200 0
210 20250401 175200 315583234 3200 3200 3200 3200 0
211 20250401 175100 315583234 3200 3200 3200 3200 0
212 20250401 175000 315583234 3200 3200 3200 3200 747
213 20250401 174900 315583234 3200 3200 3200 3200 0
214 20250401 174800 315583234 3200 3200 3200 3200 0
215 20250401 174700 315583234 3200 3200 3200 3200 0
216 20250401 174600 315583234 3200 3200 3200 3200 0
217 20250401 174500 315583234 3200 3200 3200 3200 0
218 20250401 174400 315583234 3200 3200 3200 3200 0
219 20250401 174300 315583234 3200 3200 3200 3200 0
220 20250401 174200 315583234 3200 3200 3200 3200 0
221 20250401 174100 315583234 3200 3200 3200 3200 0
222 20250401 174000 315583234 3200 3200 3200 3200 0
223 20250401 173900 315583234 3200 3200 3200 3200 0
224 20250401 173800 315583234 3200 3200 3200 3200 0
225 20250401 173700 315583234 3200 3200 3200 3200 0
226 20250401 173600 315583234 3200 3200 3200 3200 0
227 20250401 173500 315583234 3200 3200 3200 3200 0
228 20250401 173400 315583234 3200 3200 3200 3200 0
229 20250401 173300 315583234 3200 3200 3200 3200 0
230 20250401 173200 315583234 3200 3200 3200 3200 0
231 20250401 173100 315583234 3200 3200 3200 3200 0
232 20250401 173000 315583234 3200 3200 3200 3200 0
233 20250401 172900 315583234 3200 3200 3200 3200 0
234 20250401 172800 315583234 3200 3200 3200 3200 0
235 20250401 172700 315583234 3200 3200 3200 3200 0
236 20250401 172600 315583234 3200 3200 3200 3200 0
237 20250401 172500 315583234 3200 3200 3200 3200 0
238 20250401 172400 315583234 3200 3200 3200 3200 0
239 20250401 172300 315583234 3200 3200 3200 3200 0
240 20250401 172200 315583234 3200 3200 3200 3200 0
241 20250401 172100 315583234 3200 3200 3200 3200 0
242 20250401 172000 315583234 3200 3200 3200 3200 747
243 20250401 171900 315583234 3200 3200 3200 3200 0
244 20250401 171800 315583234 3200 3200 3200 3200 0
245 20250401 171700 315583234 3200 3200 3200 3200 0
246 20250401 171600 315583234 3200 3200 3200 3200 0
247 20250401 171500 315583234 3200 3200 3200 3200 0
248 20250401 171400 315583234 3200 3200 3200 3200 0
249 20250401 171300 315583234 3200 3200 3200 3200 0
250 20250401 171200 315583234 3200 3200 3200 3200 0
251 20250401 171100 315583234 3200 3200 3200 3200 0
252 20250401 171000 315583234 3200 3200 3200 3200 0
253 20250401 170900 315583234 3200 3200 3200 3200 0
254 20250401 170800 315583234 3200 3200 3200 3200 0
255 20250401 170700 315583234 3200 3200 3200 3200 0
256 20250401 170600 315583234 3200 3200 3200 3200 0
257 20250401 170500 315583234 3200 3200 3200 3200 0
258 20250401 170400 315583234 3200 3200 3200 3200 0
259 20250401 170300 315583234 3200 3200 3200 3200 0
260 20250401 170200 315583234 3200 3200 3200 3200 0
261 20250401 170100 315583234 3200 3200 3200 3200 0
262 20250401 170000 315583234 3200 3200 3200 3200 0
263 20250401 165900 315583234 3200 3200 3200 3200 0
264 20250401 165800 315583234 3200 3200 3200 3200 0
265 20250401 165700 315583234 3200 3200 3200 3200 0
266 20250401 165600 315583234 3200 3200 3200 3200 0
267 20250401 165500 315583234 3200 3200 3200 3200 0
268 20250401 165400 315583234 3200 3200 3200 3200 0
269 20250401 165300 315583234 3200 3200 3200 3200 0
270 20250401 165200 315583234 3200 3200 3200 3200 0
271 20250401 165100 315583234 3200 3200 3200 3200 0
272 20250401 165000 315583234 3200 3200 3200 3200 747
273 20250401 164900 315583234 3200 3200 3200 3200 0
274 20250401 164800 315583234 3200 3200 3200 3200 0
275 20250401 164700 315583234 3200 3200 3200 3200 0
276 20250401 164600 315583234 3200 3200 3200 3200 0
277 20250401 164500 315583234 3200 3200 3200 3200 0
278 20250401 164400 315583234 3200 3200 3200 3200 0
279 20250401 164300 315583234 3200 3200 3200 3200 0
280 20250401 164200 315583234 3200 3200 3200 3200 0
281 20250401 164100 315583234 3200 3200 3200 3200 0
282 20250401 164000 315583234 3200 3200 3200 3200 0
283 20250401 163900 315583234 3200 3200 3200 3200 0
284 20250401 163800 315583234 3200 3200 3200 3200 0
285 20250401 163700 315583234 3200 3200 3200 3200 0
286 20250401 163600 315583234 3200 3200 3200 3200 0
287 20250401 163500 315583234 3200 3200 3200 3200 0
288 20250401 163400 315583234 3200 3200 3200 3200 0
289 20250401 163300 315583234 3200 3200 3200 3200 0
290 20250401 163200 315583234 3200 3200 3200 3200 0
291 20250401 163100 315583234 3200 3200 3200 3200 0
292 20250401 163000 315583234 3200 3200 3200 3200 0
293 20250401 162900 315583234 3200 3200 3200 3200 0
294 20250401 162800 315583234 3200 3200 3200 3200 0
295 20250401 162700 315583234 3200 3200 3200 3200 0
296 20250401 162600 315583234 3200 3200 3200 3200 0
297 20250401 162500 315583234 3200 3200 3200 3200 0
298 20250401 162400 315583234 3200 3200 3200 3200 0
299 20250401 162300 315583234 3200 3200 3200 3200 0
300 20250401 162200 315583234 3200 3200 3200 3200 0
301 20250401 162100 315583234 3200 3200 3200 3200 0
302 20250401 162000 315583234 3200 3200 3200 3200 747
303 20250401 161900 315583234 3200 3200 3200 3200 0
304 20250401 161800 315583234 3200 3200 3200 3200 0
305 20250401 161700 315583234 3200 3200 3200 3200 0
306 20250401 161600 315583234 3200 3200 3200 3200 0
307 20250401 161500 315583234 3200 3200 3200 3200 0
308 20250401 161400 315583234 3200 3200 3200 3200 0
309 20250401 161300 315583234 3200 3200 3200 3200 0
310 20250401 161200 315583234 3200 3200 3200 3200 0
311 20250401 161100 315583234 3200 3200 3200 3200 0
312 20250401 161000 315583234 3200 3200 3200 3200 0
313 20250401 160900 315583234 3200 3200 3200 3200 0
314 20250401 160800 315583234 3200 3200 3200 3200 0
315 20250401 160700 315583234 3200 3200 3200 3200 0
316 20250401 160600 315583234 3200 3200 3200 3200 0
317 20250401 160500 315583234 3200 3200 3200 3200 0
318 20250401 160400 315583234 3200 3200 3200 3200 0
319 20250401 160300 315583234 3200 3200 3200 3200 0
320 20250401 160200 315583234 3200 3200 3200 3200 0
321 20250401 160100 315583234 3200 3200 3200 3200 0
322 20250401 160000 315583234 3200 3200 3200 3200 0
323 20250401 155900 315583234 3200 3200 3200 3200 0
324 20250401 155800 315583234 3200 3200 3200 3200 0
325 20250401 155700 315583234 3200 3200 3200 3200 0
326 20250401 155600 315583234 3200 3200 3200 3200 0
327 20250401 155500 315583234 3200 3200 3200 3200 0
328 20250401 155400 315583234 3200 3200 3200 3200 0
329 20250401 155300 315583234 3200 3200 3200 3200 0
330 20250401 155200 315583234 3200 3200 3200 3200 0
331 20250401 155100 315583234 3200 3200 3200 3200 0
332 20250401 155000 315583234 3200 3200 3200 3200 747
333 20250401 154900 315583234 3200 3200 3200 3200 0
334 20250401 154800 315583234 3200 3200 3200 3200 0
335 20250401 154700 315583234 3200 3200 3200 3200 0
336 20250401 154600 315583234 3200 3200 3200 3200 0
337 20250401 154500 315583234 3200 3200 3200 3200 0
338 20250401 154400 315583234 3200 3200 3200 3200 0
339 20250401 154300 315583234 3200 3200 3200 3200 0
340 20250401 154200 315583234 3200 3200 3200 3200 0
341 20250401 154100 315583234 3200 3200 3200 3200 0
342 20250401 154000 315583234 3200 3200 3200 3200 0
343 20250401 153900 315583234 3200 3200 3200 3200 0
344 20250401 153800 315583234 3200 3200 3200 3200 0
345 20250401 153700 315583234 3200 3200 3200 3200 0
346 20250401 153600 315583234 3200 3200 3200 3200 0
347 20250401 153500 315583234 3200 3200 3200 3200 0
348 20250401 153400 315583234 3200 3200 3200 3200 0
349 20250401 153300 315583234 3200 3200 3200 3200 0
350 20250401 153200 315583234 3200 3200 3200 3200 0
351 20250401 153100 315583234 3200 3200 3200 3200 0
352 20250401 153000 315583234 3200 3200 3200 3200 747
353 20250401 152900 313192834 3200 3200 3200 3200 0
354 20250401 152800 313192834 3200 3200 3200 3200 0
355 20250401 152700 313192834 3200 3200 3200 3200 0
356 20250401 152600 313192834 3200 3200 3200 3200 0
357 20250401 152500 313192834 3200 3200 3200 3200 0
358 20250401 152400 313192834 3200 3200 3200 3200 0
359 20250401 152300 313192834 3200 3200 3200 3200 0
360 20250401 152200 313192834 3200 3200 3200 3200 0
361 20250401 152100 313192834 3200 3200 3200 3200 0
362 20250401 152000 313192834 3200 3200 3200 3200 0
363 20250401 151900 313192834 3200 3220 3220 3200 26
364 20250401 151800 313109154 3220 3220 3220 3220 0
365 20250401 151700 313109154 3220 3220 3220 3220 1
366 20250401 151600 313105934 3200 3200 3200 3200 0
367 20250401 151500 313105934 3200 3200 3200 3200 687
368 20250401 151400 310907534 3220 3220 3220 3220 0
369 20250401 151300 310907534 3220 3220 3220 3220 0
370 20250401 151200 310907534 3220 3220 3220 3220 0
371 20250401 151100 310907534 3220 3220 3220 3220 0
372 20250401 151000 310907534 3220 3210 3220 3210 311
373 20250401 150900 309909214 3220 3220 3220 3220 0
374 20250401 150800 309909214 3220 3220 3220 3220 0
375 20250401 150700 309909214 3220 3220 3220 3220 200
376 20250401 150600 309265214 3220 3220 3220 3220 0
377 20250401 150500 309265214 3220 3220 3220 3220 0
378 20250401 150400 309265214 3220 3215 3220 3215 11
379 20250401 150300 309229814 3215 3220 3220 3215 1930
380 20250401 150200 303024834 3225 3225 3225 3225 1
381 20250401 150100 303021609 3220 3220 3225 3220 463
382 20250401 150000 301530584 3225 3225 3225 3225 246
383 20250401 145900 300737234 3215 3215 3215 3215 30
384 20250401 145800 300640784 3215 3215 3215 3215 48
385 20250401 145700 300486464 3195 3200 3200 3195 731
386 20250401 145600 298147624 3215 3220 3220 3215 569
387 20250401 145500 296318089 3220 3220 3220 3220 0
388 20250401 145400 296318089 3220 3220 3220 3220 0
389 20250401 145300 296318089 3220 3220 3220 3220 32
390 20250401 145200 296215049 3220 3220 3220 3220 0
391 20250401 145100 296215049 3220 3220 3220 3220 0
392 20250401 145000 296215049 3220 3220 3220 3220 0
393 20250401 144900 296215049 3220 3220 3220 3220 200
394 20250401 144800 295571049 3225 3225 3225 3225 0
395 20250401 144700 295571049 3225 3225 3225 3225 0
396 20250401 144600 295571049 3225 3225 3225 3225 1
397 20250401 144500 295567824 3220 3220 3220 3220 0
398 20250401 144400 295567824 3220 3220 3220 3220 0
399 20250401 144300 295567824 3220 3220 3220 3220 11
400 20250401 144200 295532404 3220 3220 3220 3220 0
401 20250401 144100 295532404 3220 3222 3222 3220 306
402 20250401 144000 294547074 3222 3222 3222 3222 2
403 20250401 143900 294540630 3220 3220 3220 3220 0
404 20250401 143800 294540630 3220 3220 3220 3220 0
405 20250401 143700 294540630 3220 3220 3220 3220 1
406 20250401 143600 294537410 3220 3220 3220 3220 0
407 20250401 143500 294537410 3220 3220 3220 3220 94
408 20250401 143400 294234730 3220 3220 3220 3220 87
409 20250401 143300 293954590 3225 3225 3225 3225 172
410 20250401 143200 293399890 3245 3230 3245 3230 1140
411 20250401 143100 289710730 3210 3210 3210 3210 0
412 20250401 143000 289710730 3210 3210 3210 3210 0
413 20250401 142900 289710730 3210 3210 3210 3210 1
414 20250401 142800 289707520 3230 3225 3230 3225 562
415 20250401 142700 287895065 3230 3230 3230 3230 0
416 20250401 142600 287895065 3230 3230 3230 3230 0
417 20250401 142500 287895065 3230 3230 3230 3230 0
418 20250401 142400 287895065 3230 3230 3230 3230 19
419 20250401 142300 287833695 3225 3225 3225 3225 19
420 20250401 142200 287772420 3230 3220 3230 3220 250
421 20250401 142100 286965920 3230 3230 3230 3220 684
422 20250401 142000 284761610 3220 3220 3220 3220 0
423 20250401 141900 284761610 3220 3220 3220 3220 5
424 20250401 141800 284745510 3220 3230 3230 3220 871
425 20250401 141700 281938890 3230 3215 3230 3215 2387
426 20250401 141600 274243290 3215 3215 3215 3215 219
427 20250401 141500 273539205 3215 3200 3215 3200 4474
428 20250401 141400 259181945 3205 3205 3205 3205 0
429 20250401 141300 259181945 3205 3205 3205 3205 0
430 20250401 141200 259181945 3205 3205 3205 3205 0
431 20250401 141100 259181945 3205 3205 3205 3205 0
432 20250401 141000 259181945 3205 3205 3205 3205 0
433 20250401 140900 259181945 3205 3205 3205 3205 100
434 20250401 140800 258861445 3205 3205 3205 3205 0
435 20250401 140700 258861445 3205 3205 3205 3205 0
436 20250401 140600 258861445 3205 3205 3205 3205 0
437 20250401 140500 258861445 3205 3205 3205 3205 10
438 20250401 140400 258829395 3190 3190 3190 3190 0
439 20250401 140300 258829395 3190 3190 3190 3190 0
440 20250401 140200 258829395 3190 3190 3190 3190 0
441 20250401 140100 258829395 3190 3190 3190 3190 0
442 20250401 140000 258829395 3190 3190 3190 3190 0
443 20250401 135900 258829395 3190 3190 3190 3190 0
444 20250401 135800 258829395 3190 3190 3190 3190 500
445 20250401 135700 257234395 3205 3205 3205 3205 0
446 20250401 135600 257234395 3205 3205 3205 3205 0
447 20250401 135500 257234395 3205 3205 3205 3205 158
448 20250401 135400 256728005 3190 3190 3190 3190 0
449 20250401 135300 256728005 3190 3190 3190 3190 0
450 20250401 135200 256728005 3190 3190 3190 3190 0
451 20250401 135100 256728005 3190 3190 3190 3190 0
452 20250401 135000 256728005 3190 3190 3190 3190 0
453 20250401 134900 256728005 3190 3190 3190 3190 0
454 20250401 134800 256728005 3190 3190 3190 3190 2953
455 20250401 134700 247307935 3190 3190 3190 3190 0
456 20250401 134600 247307935 3190 3190 3190 3190 61
457 20250401 134500 247113345 3190 3190 3190 3190 0
458 20250401 134400 247113345 3190 3190 3190 3190 0
459 20250401 134300 247113345 3190 3190 3190 3190 100
460 20250401 134200 246794345 3190 3190 3190 3190 0
461 20250401 134100 246794345 3190 3190 3190 3190 0
462 20250401 134000 246794345 3190 3190 3190 3190 520
463 20250401 133900 245135545 3205 3205 3205 3205 0
464 20250401 133800 245135545 3205 3200 3205 3200 556
465 20250401 133700 243355905 3195 3195 3195 3195 0
466 20250401 133600 243355905 3195 3195 3195 3195 0
467 20250401 133500 243355905 3195 3195 3195 3195 0
468 20250401 133400 243355905 3195 3195 3195 3195 0
469 20250401 133300 243355905 3195 3195 3195 3195 0
470 20250401 133200 243355905 3195 3195 3195 3195 0
471 20250401 133100 243355905 3195 3190 3195 3190 1319
472 20250401 133000 239142790 3180 3180 3180 3180 0
473 20250401 132900 239142790 3180 3180 3180 3180 0
474 20250401 132800 239142790 3180 3180 3180 3180 0
475 20250401 132700 239142790 3180 3180 3180 3180 0
476 20250401 132600 239142790 3180 3180 3180 3180 0
477 20250401 132500 239142790 3180 3180 3180 3180 0
478 20250401 132400 239142790 3180 3180 3180 3180 0
479 20250401 132300 239142790 3180 3190 3190 3180 432
480 20250401 132200 237765710 3190 3190 3190 3190 0
481 20250401 132100 237765710 3190 3190 3190 3190 0
482 20250401 132000 237765710 3190 3190 3190 3190 0
483 20250401 131900 237765710 3190 3190 3190 3190 0
484 20250401 131800 237765710 3190 3190 3190 3190 0
485 20250401 131700 237765710 3190 3190 3190 3190 0
486 20250401 131600 237765710 3190 3190 3190 3190 0
487 20250401 131500 237765710 3190 3190 3190 3190 0
488 20250401 131400 237765710 3190 3190 3190 3190 0
489 20250401 131300 237765710 3190 3190 3190 3190 84
490 20250401 131200 237497750 3180 3180 3180 3180 111
491 20250401 131100 237144770 3180 3180 3180 3180 0
492 20250401 131000 237144770 3180 3180 3180 3180 100
493 20250401 130900 236826770 3195 3195 3195 3195 0
494 20250401 130800 236826770 3195 3195 3195 3195 0
495 20250401 130700 236826770 3195 3195 3195 3195 0
496 20250401 130600 236826770 3195 3195 3195 3195 0
497 20250401 130500 236826770 3195 3195 3195 3195 1
498 20250401 130400 236823575 3185 3185 3185 3185 0
499 20250401 130300 236823575 3185 3185 3185 3185 0
500 20250401 130200 236823575 3185 3185 3185 3185 322
501 20250401 130100 235798005 3185 3185 3185 3185 1
502 20250401 130000 235794820 3185 3185 3185 3185 0
503 20250401 125900 235794820 3185 3185 3185 3185 0
504 20250401 125800 235794820 3185 3185 3185 3185 0
505 20250401 125700 235794820 3185 3185 3185 3185 0
506 20250401 125600 235794820 3185 3185 3185 3185 0
507 20250401 125500 235794820 3185 3185 3185 3185 0
508 20250401 125400 235794820 3185 3185 3185 3185 0
509 20250401 125300 235794820 3185 3185 3185 3185 0
510 20250401 125200 235794820 3185 3185 3185 3185 0
511 20250401 125100 235794820 3185 3185 3185 3185 86
512 20250401 125000 235520910 3185 3185 3185 3185 0
513 20250401 124900 235520910 3185 3185 3185 3185 139
514 20250401 124800 235078195 3185 3185 3185 3185 1
515 20250401 124700 235075010 3200 3200 3200 3200 150
516 20250401 124600 234595010 3200 3190 3200 3190 1202
517 20250401 124500 230754465 3185 3185 3185 3185 0
518 20250401 124400 230754465 3185 3185 3185 3185 0
519 20250401 124300 230754465 3185 3175 3185 3175 1037
520 20250401 124200 227456500 3170 3170 3170 3170 0
521 20250401 124100 227456500 3170 3170 3170 3170 138
522 20250401 124000 227019040 3170 3170 3170 3170 0
523 20250401 123900 227019040 3170 3170 3170 3170 0
524 20250401 123800 227019040 3170 3170 3170 3170 95
525 20250401 123700 226717890 3180 3180 3180 3180 0
526 20250401 123600 226717890 3180 3180 3180 3180 0
527 20250401 123500 226717890 3180 3180 3180 3180 0
528 20250401 123400 226717890 3180 3180 3180 3180 0
529 20250401 123300 226717890 3180 3180 3180 3180 21
530 20250401 123200 226651110 3180 3180 3180 3180 100
531 20250401 123100 226333110 3180 3180 3180 3180 0
532 20250401 123000 226333110 3180 3180 3180 3180 0
533 20250401 122900 226333110 3180 3175 3180 3175 115
534 20250401 122800 225967950 3175 3175 3175 3175 0
535 20250401 122700 225967950 3175 3175 3175 3175 0
536 20250401 122600 225967950 3175 3175 3175 3175 0
537 20250401 122500 225967950 3175 3175 3175 3175 0
538 20250401 122400 225967950 3175 3175 3175 3175 0
539 20250401 122300 225967950 3175 3175 3175 3175 0
540 20250401 122200 225967950 3175 3175 3175 3175 0
541 20250401 122100 225967950 3175 3175 3175 3175 4
542 20250401 122000 225955250 3175 3175 3175 3175 0
543 20250401 121900 225955250 3175 3175 3175 3175 0
544 20250401 121800 225955250 3175 3175 3175 3175 0
545 20250401 121700 225955250 3175 3175 3175 3175 1
546 20250401 121600 225952075 3175 3175 3175 3175 0
547 20250401 121500 225952075 3175 3175 3175 3175 0
548 20250401 121400 225952075 3175 3175 3175 3175 0
549 20250401 121300 225952075 3175 3175 3175 3175 0
550 20250401 121200 225952075 3175 3175 3175 3175 3
551 20250401 121100 225942550 3180 3180 3180 3180 0
552 20250401 121000 225942550 3180 3180 3180 3180 0
553 20250401 120900 225942550 3180 3180 3180 3180 0
554 20250401 120800 225942550 3180 3180 3180 3180 0
555 20250401 120700 225942550 3180 3180 3180 3180 0
556 20250401 120600 225942550 3180 3180 3180 3180 0
557 20250401 120500 225942550 3180 3180 3180 3180 0
558 20250401 120400 225942550 3180 3180 3180 3180 0
559 20250401 120300 225942550 3180 3180 3180 3180 0
560 20250401 120200 225942550 3180 3180 3180 3180 0
561 20250401 120100 225942550 3180 3180 3180 3180 0
562 20250401 120000 225942550 3180 3180 3180 3180 0
563 20250401 115900 225942550 3180 3180 3180 3180 0
564 20250401 115800 225942550 3180 3180 3180 3180 0
565 20250401 115700 225942550 3180 3180 3180 3180 0
566 20250401 115600 225942550 3180 3180 3180 3180 0
567 20250401 115500 225942550 3180 3180 3180 3180 0
568 20250401 115400 225942550 3180 3180 3180 3180 0
569 20250401 115300 225942550 3180 3180 3180 3180 0
570 20250401 115200 225942550 3180 3180 3180 3180 0
571 20250401 115100 225942550 3180 3180 3180 3180 20
572 20250401 115000 225878950 3180 3180 3180 3180 0
573 20250401 114900 225878950 3180 3180 3180 3180 0
574 20250401 114800 225878950 3180 3180 3180 3180 0
575 20250401 114700 225878950 3180 3180 3180 3180 0
576 20250401 114600 225878950 3180 3180 3180 3180 0
577 20250401 114500 225878950 3180 3180 3180 3180 0
578 20250401 114400 225878950 3180 3180 3180 3180 0
579 20250401 114300 225878950 3180 3180 3180 3180 0
580 20250401 114200 225878950 3180 3175 3180 3175 242
581 20250401 114100 225110390 3175 3175 3175 3175 0
582 20250401 114000 225110390 3175 3170 3175 3170 5
583 20250401 113900 225094520 3160 3160 3160 3160 0
584 20250401 113800 225094520 3160 3160 3160 3160 0
585 20250401 113700 225094520 3160 3160 3160 3160 0
586 20250401 113600 225094520 3160 3160 3160 3160 0
587 20250401 113500 225094520 3160 3160 3160 3160 0
588 20250401 113400 225094520 3160 3160 3160 3160 11
589 20250401 113300 225059760 3175 3175 3175 3175 9
590 20250401 113200 225031185 3180 3180 3180 3180 0
591 20250401 113100 225031185 3180 3180 3180 3180 0
592 20250401 113000 225031185 3180 3180 3180 3180 0
593 20250401 112900 225031185 3180 3180 3180 3180 0
594 20250401 112800 225031185 3180 3180 3180 3180 0
595 20250401 112700 225031185 3180 3180 3180 3180 0
596 20250401 112600 225031185 3180 3180 3180 3180 0
597 20250401 112500 225031185 3180 3180 3180 3180 0
598 20250401 112400 225031185 3180 3180 3180 3180 0
599 20250401 112300 225031185 3180 3180 3180 3180 0
600 20250401 112200 225031185 3180 3180 3180 3180 0
601 20250401 112100 225031185 3180 3180 3180 3180 47
602 20250401 112000 224881725 3160 3160 3160 3160 1
603 20250401 111900 224878565 3165 3165 3165 3165 0
604 20250401 111800 224878565 3165 3165 3165 3165 337
605 20250401 111700 223811960 3150 3150 3150 3150 0
606 20250401 111600 223811960 3150 3150 3150 3150 0
607 20250401 111500 223811960 3150 3175 3175 3150 2709
608 20250401 111400 215229825 3175 3175 3175 3175 0
609 20250401 111300 215229825 3175 3175 3175 3175 0
610 20250401 111200 215229825 3175 3175 3175 3175 3
611 20250401 111100 215220300 3175 3175 3175 3175 0
612 20250401 111000 215220300 3175 3175 3175 3175 1
613 20250401 110900 215217125 3170 3175 3175 3170 317
614 20250401 110800 214210780 3175 3175 3175 3175 0
615 20250401 110700 214210780 3175 3175 3175 3175 10
616 20250401 110600 214179030 3175 3175 3175 3175 0
617 20250401 110500 214179030 3175 3175 3175 3175 0
618 20250401 110400 214179030 3175 3175 3175 3175 0
619 20250401 110300 214179030 3175 3175 3175 3175 641
620 20250401 110200 212143855 3185 3185 3185 3185 0
621 20250401 110100 212143855 3185 3185 3185 3185 0
622 20250401 110000 212143855 3185 3185 3185 3185 0
623 20250401 105900 212143855 3185 3185 3185 3185 0
624 20250401 105800 212143855 3185 3185 3185 3185 61
625 20250401 105700 211949570 3185 3185 3185 3185 0
626 20250401 105600 211949570 3185 3185 3185 3185 0
627 20250401 105500 211949570 3185 3185 3185 3185 0
628 20250401 105400 211949570 3185 3185 3185 3185 39
629 20250401 105300 211825355 3185 3180 3185 3180 2
630 20250401 105200 211818990 3175 3175 3175 3175 139
631 20250401 105100 211377665 3180 3180 3180 3180 0
632 20250401 105000 211377665 3180 3180 3180 3180 100
633 20250401 104900 211059665 3175 3175 3175 3175 0
634 20250401 104800 211059665 3175 3175 3175 3175 0
635 20250401 104700 211059665 3175 3160 3175 3160 4
636 20250401 104600 211046995 3155 3155 3155 3155 162
637 20250401 104500 210535885 3155 3155 3160 3150 705
638 20250401 104400 208311655 3140 3140 3140 3140 125
639 20250401 104300 207919155 3160 3160 3160 3160 0
640 20250401 104200 207919155 3160 3160 3160 3160 0
641 20250401 104100 207919155 3160 3160 3160 3160 0
642 20250401 104000 207919155 3160 3160 3160 3160 0
643 20250401 103900 207919155 3160 3160 3160 3160 0
644 20250401 103800 207919155 3160 3155 3190 3150 1208
645 20250401 103700 204104185 3130 3130 3130 3130 0
646 20250401 103600 204104185 3130 3135 3155 3130 7471
647 20250401 103500 180650450 3140 3155 3155 3140 8358
648 20250401 103400 154313005 3155 3185 3185 3155 7009
649 20250401 103300 132107710 3185 3185 3185 3185 289
650 20250401 103200 131187245 3190 3190 3190 3190 336
651 20250401 103100 130115405 3200 3200 3200 3200 0
652 20250401 103000 130115405 3200 3200 3200 3200 0
653 20250401 102900 130115405 3200 3200 3200 3200 0
654 20250401 102800 130115405 3200 3200 3200 3200 0
655 20250401 102700 130115405 3200 3200 3200 3200 0
656 20250401 102600 130115405 3200 3200 3200 3200 1
657 20250401 102500 130112205 3205 3205 3205 3205 0
658 20250401 102400 130112205 3205 3205 3205 3205 0
659 20250401 102300 130112205 3205 3190 3205 3190 107
660 20250401 102200 129770620 3200 3200 3200 3200 0
661 20250401 102100 129770620 3200 3195 3200 3195 200
662 20250401 102000 129130770 3200 3200 3200 3200 0
663 20250401 101900 129130770 3200 3200 3200 3200 0
664 20250401 101800 129130770 3200 3190 3200 3190 167
665 20250401 101700 128597460 3190 3190 3190 3190 0
666 20250401 101600 128597460 3190 3190 3190 3190 100
667 20250401 101500 128278460 3190 3190 3190 3190 15
668 20250401 101400 128230610 3190 3190 3190 3190 635
669 20250401 101300 126204960 3195 3195 3195 3195 452
670 20250401 101200 124760820 3200 3200 3200 3200 3
671 20250401 101100 124751220 3200 3200 3200 3200 0
672 20250401 101000 124751220 3200 3200 3200 3200 0
673 20250401 100900 124751220 3200 3190 3200 3190 930
674 20250401 100800 121781060 3200 3200 3200 3200 6
675 20250401 100700 121761860 3210 3200 3210 3200 201
676 20250401 100600 121118650 3200 3190 3200 3190 850
677 20250401 100500 118403350 3190 3180 3190 3180 501
678 20250401 100400 116810160 3190 3185 3190 3185 85
679 20250401 100300 116539235 3185 3185 3185 3185 0
680 20250401 100200 116539235 3185 3180 3185 3180 502
681 20250401 100100 114942145 3180 3180 3180 3180 0
682 20250401 100000 114942145 3180 3180 3180 3180 860
683 20250401 095900 112207345 3165 3165 3165 3165 0
684 20250401 095800 112207345 3165 3165 3165 3165 340
685 20250401 095700 111131245 3165 3175 3175 3165 3215
686 20250401 095600 100939275 3185 3170 3185 3170 2318
687 20250401 095500 93586445 3175 3175 3175 3175 0
688 20250401 095400 93586445 3175 3180 3180 3175 673
689 20250401 095300 91446330 3185 3185 3185 3185 0
690 20250401 095200 91446330 3185 3185 3185 3185 0
691 20250401 095100 91446330 3185 3185 3185 3185 2625
692 20250401 095000 83085705 3185 3185 3185 3185 0
693 20250401 094900 83085705 3185 3185 3185 3185 5
694 20250401 094800 83069780 3185 3185 3195 3185 2272
695 20250401 094700 75833450 3200 3200 3200 3200 2
696 20250401 094600 75827050 3200 3200 3200 3200 154
697 20250401 094500 75334250 3200 3200 3200 3200 0
698 20250401 094400 75334250 3200 3200 3200 3200 300
699 20250401 094300 74374250 3200 3185 3200 3185 567
700 20250401 094200 72567350 3200 3200 3200 3200 237
701 20250401 094100 71808950 3200 3175 3200 3175 2356
702 20250401 094000 64283450 3175 3175 3175 3170 206
703 20250401 093900 63629900 3180 3150 3180 3150 1979
704 20250401 093800 57348400 3150 3165 3165 3150 3171
705 20250401 093700 47346880 3175 3175 3175 3175 0
706 20250401 093600 47346880 3175 3175 3175 3175 2
707 20250401 093500 47340530 3160 3160 3160 3160 500
708 20250401 093400 45760530 3175 3175 3175 3175 0
709 20250401 093300 45760530 3175 3175 3175 3175 0
710 20250401 093200 45760530 3175 3180 3180 3175 1625
711 20250401 093100 40599400 3180 3185 3185 3180 529
712 20250401 093000 38915280 3190 3190 3190 3190 1
713 20250401 092900 38912090 3190 3190 3190 3190 199
714 20250401 092800 38277280 3190 3190 3190 3190 0
715 20250401 092700 38277280 3190 3185 3190 3185 547
716 20250401 092600 36532585 3185 3185 3185 3185 1
717 20250401 092500 36529400 3185 3185 3185 3185 372
718 20250401 092400 35344580 3185 3175 3185 3175 2004
719 20250401 092300 28974375 3175 3175 3175 3175 0
720 20250401 092200 28974375 3175 3175 3175 3175 0
721 20250401 092100 28974375 3175 3155 3175 3155 66
722 20250401 092000 28766125 3155 3155 3155 3155 200
723 20250401 091900 28135125 3155 3155 3155 3155 40
724 20250401 091800 28008925 3175 3175 3175 3175 502
725 20250401 091700 26415075 3175 3175 3175 3175 895
726 20250401 091600 23573450 3175 3175 3175 3175 2
727 20250401 091500 23567100 3150 3165 3165 3150 1070
728 20250401 091400 20192810 3150 3150 3150 3150 50
729 20250401 091300 20035310 3150 3150 3150 3150 0
730 20250401 091200 20035310 3150 3150 3150 3150 0
731 20250401 091100 20035310 3150 3160 3160 3140 1001
732 20250401 091000 16887130 3175 3175 3175 3175 0
733 20250401 090900 16887130 3175 3160 3175 3160 1257
734 20250401 090800 12904125 3160 3160 3160 3160 202
735 20250401 090700 12265805 3160 3160 3160 3160 491
736 20250401 090600 10714245 3155 3150 3155 3150 171
737 20250401 090500 10175180 3140 3135 3140 3135 65
738 20250401 090400 9971120 3125 3120 3125 3120 9
739 20250401 090300 9943035 3125 3125 3125 3125 0
740 20250401 090200 9943035 3125 3125 3125 3125 1
741 20250401 090100 9939910 3120 3140 3140 3120 2145
742 20250401 090000 3217700 3170 3135 3170 3135 1024