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

749
330730/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,749 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,212700,67955044,3790,3790,3790,3790,441
20250401,212600,67955044,3790,3790,3790,3790,0
20250401,212500,67955044,3790,3790,3790,3790,0
20250401,212400,67955044,3790,3790,3790,3790,0
20250401,212300,67955044,3790,3790,3790,3790,0
20250401,212200,67955044,3790,3790,3790,3790,0
20250401,212100,67955044,3790,3790,3790,3790,0
20250401,212000,67955044,3790,3790,3790,3790,0
20250401,211900,67955044,3790,3790,3790,3790,0
20250401,211800,67955044,3790,3790,3790,3790,0
20250401,211700,67955044,3790,3790,3790,3790,0
20250401,211600,67955044,3790,3790,3790,3790,0
20250401,211500,67955044,3790,3790,3790,3790,0
20250401,211400,67955044,3790,3790,3790,3790,0
20250401,211300,67955044,3790,3790,3790,3790,0
20250401,211200,67955044,3790,3790,3790,3790,0
20250401,211100,67955044,3790,3790,3790,3790,0
20250401,211000,67955044,3790,3790,3790,3790,0
20250401,210900,67955044,3790,3790,3790,3790,0
20250401,210800,67955044,3790,3790,3790,3790,0
20250401,210700,67955044,3790,3790,3790,3790,0
20250401,210600,67955044,3790,3790,3790,3790,0
20250401,210500,67955044,3790,3790,3790,3790,0
20250401,210400,67955044,3790,3790,3790,3790,0
20250401,210300,67955044,3790,3790,3790,3790,0
20250401,210200,67955044,3790,3790,3790,3790,0
20250401,210100,67955044,3790,3790,3790,3790,0
20250401,210000,67955044,3790,3790,3790,3790,0
20250401,205900,67955044,3790,3790,3790,3790,0
20250401,205800,67955044,3790,3790,3790,3790,0
20250401,205700,67955044,3790,3790,3790,3790,441
20250401,205600,67955044,3790,3790,3790,3790,0
20250401,205500,67955044,3790,3790,3790,3790,0
20250401,205400,67955044,3790,3790,3790,3790,0
20250401,205300,67955044,3790,3790,3790,3790,0
20250401,205200,67955044,3790,3790,3790,3790,0
20250401,205100,67955044,3790,3790,3790,3790,0
20250401,205000,67955044,3790,3790,3790,3790,0
20250401,204900,67955044,3790,3790,3790,3790,0
20250401,204800,67955044,3790,3790,3790,3790,0
20250401,204700,67955044,3790,3790,3790,3790,0
20250401,204600,67955044,3790,3790,3790,3790,0
20250401,204500,67955044,3790,3790,3790,3790,0
20250401,204400,67955044,3790,3790,3790,3790,0
20250401,204300,67955044,3790,3790,3790,3790,0
20250401,204200,67955044,3790,3790,3790,3790,0
20250401,204100,67955044,3790,3790,3790,3790,0
20250401,204000,67955044,3790,3790,3790,3790,0
20250401,203900,67955044,3790,3790,3790,3790,0
20250401,203800,67955044,3790,3790,3790,3790,0
20250401,203700,67955044,3790,3790,3790,3790,0
20250401,203600,67955044,3790,3790,3790,3790,0
20250401,203500,67955044,3790,3790,3790,3790,0
20250401,203400,67955044,3790,3790,3790,3790,0
20250401,203300,67955044,3790,3790,3790,3790,0
20250401,203200,67955044,3790,3790,3790,3790,0
20250401,203100,67955044,3790,3790,3790,3790,0
20250401,203000,67955044,3790,3790,3790,3790,0
20250401,202900,67955044,3790,3790,3790,3790,0
20250401,202800,67955044,3790,3790,3790,3790,0
20250401,202700,67955044,3790,3790,3790,3790,441
20250401,202600,67955044,3790,3790,3790,3790,0
20250401,202500,67955044,3790,3790,3790,3790,0
20250401,202400,67955044,3790,3790,3790,3790,0
20250401,202300,67955044,3790,3790,3790,3790,0
20250401,202200,67955044,3790,3790,3790,3790,0
20250401,202100,67955044,3790,3790,3790,3790,0
20250401,202000,67955044,3790,3790,3790,3790,0
20250401,201900,67955044,3790,3790,3790,3790,0
20250401,201800,67955044,3790,3790,3790,3790,0
20250401,201700,67955044,3790,3790,3790,3790,0
20250401,201600,67955044,3790,3790,3790,3790,0
20250401,201500,67955044,3790,3790,3790,3790,0
20250401,201400,67955044,3790,3790,3790,3790,0
20250401,201300,67955044,3790,3790,3790,3790,0
20250401,201200,67955044,3790,3790,3790,3790,0
20250401,201100,67955044,3790,3790,3790,3790,0
20250401,201000,67955044,3790,3790,3790,3790,0
20250401,200900,67955044,3790,3790,3790,3790,0
20250401,200800,67955044,3790,3790,3790,3790,0
20250401,200700,67955044,3790,3790,3790,3790,0
20250401,200600,67955044,3790,3790,3790,3790,0
20250401,200500,67955044,3790,3790,3790,3790,0
20250401,200400,67955044,3790,3790,3790,3790,0
20250401,200300,67955044,3790,3790,3790,3790,0
20250401,200200,67955044,3790,3790,3790,3790,0
20250401,200100,67955044,3790,3790,3790,3790,0
20250401,200000,67955044,3790,3790,3790,3790,0
20250401,195900,67955044,3790,3790,3790,3790,0
20250401,195800,67955044,3790,3790,3790,3790,0
20250401,195700,67955044,3790,3790,3790,3790,441
20250401,195600,67955044,3790,3790,3790,3790,0
20250401,195500,67955044,3790,3790,3790,3790,0
20250401,195400,67955044,3790,3790,3790,3790,0
20250401,195300,67955044,3790,3790,3790,3790,0
20250401,195200,67955044,3790,3790,3790,3790,0
20250401,195100,67955044,3790,3790,3790,3790,0
20250401,195000,67955044,3790,3790,3790,3790,0
20250401,194900,67955044,3790,3790,3790,3790,0
20250401,194800,67955044,3790,3790,3790,3790,0
20250401,194700,67955044,3790,3790,3790,3790,0
20250401,194600,67955044,3790,3790,3790,3790,0
20250401,194500,67955044,3790,3790,3790,3790,0
20250401,194400,67955044,3790,3790,3790,3790,0
20250401,194300,67955044,3790,3790,3790,3790,0
20250401,194200,67955044,3790,3790,3790,3790,0
20250401,194100,67955044,3790,3790,3790,3790,0
20250401,194000,67955044,3790,3790,3790,3790,0
20250401,193900,67955044,3790,3790,3790,3790,0
20250401,193800,67955044,3790,3790,3790,3790,0
20250401,193700,67955044,3790,3790,3790,3790,0
20250401,193600,67955044,3790,3790,3790,3790,0
20250401,193500,67955044,3790,3790,3790,3790,0
20250401,193400,67955044,3790,3790,3790,3790,0
20250401,193300,67955044,3790,3790,3790,3790,0
20250401,193200,67955044,3790,3790,3790,3790,0
20250401,193100,67955044,3790,3790,3790,3790,0
20250401,193000,67955044,3790,3790,3790,3790,0
20250401,192900,67955044,3790,3790,3790,3790,0
20250401,192800,67955044,3790,3790,3790,3790,0
20250401,192700,67955044,3790,3790,3790,3790,441
20250401,192600,67955044,3790,3790,3790,3790,0
20250401,192500,67955044,3790,3790,3790,3790,0
20250401,192400,67955044,3790,3790,3790,3790,0
20250401,192300,67955044,3790,3790,3790,3790,0
20250401,192200,67955044,3790,3790,3790,3790,0
20250401,192100,67955044,3790,3790,3790,3790,0
20250401,192000,67955044,3790,3790,3790,3790,0
20250401,191900,67955044,3790,3790,3790,3790,0
20250401,191800,67955044,3790,3790,3790,3790,0
20250401,191700,67955044,3790,3790,3790,3790,0
20250401,191600,67955044,3790,3790,3790,3790,0
20250401,191500,67955044,3790,3790,3790,3790,0
20250401,191400,67955044,3790,3790,3790,3790,0
20250401,191300,67955044,3790,3790,3790,3790,0
20250401,191200,67955044,3790,3790,3790,3790,0
20250401,191100,67955044,3790,3790,3790,3790,0
20250401,191000,67955044,3790,3790,3790,3790,0
20250401,190900,67955044,3790,3790,3790,3790,0
20250401,190800,67955044,3790,3790,3790,3790,0
20250401,190700,67955044,3790,3790,3790,3790,0
20250401,190600,67955044,3790,3790,3790,3790,0
20250401,190500,67955044,3790,3790,3790,3790,0
20250401,190400,67955044,3790,3790,3790,3790,0
20250401,190300,67955044,3790,3790,3790,3790,0
20250401,190200,67955044,3790,3790,3790,3790,0
20250401,190100,67955044,3790,3790,3790,3790,0
20250401,190000,67955044,3790,3790,3790,3790,0
20250401,185900,67955044,3790,3790,3790,3790,0
20250401,185800,67955044,3790,3790,3790,3790,0
20250401,185700,67955044,3790,3790,3790,3790,441
20250401,185600,67955044,3790,3790,3790,3790,0
20250401,185500,67955044,3790,3790,3790,3790,0
20250401,185400,67955044,3790,3790,3790,3790,0
20250401,185300,67955044,3790,3790,3790,3790,0
20250401,185200,67955044,3790,3790,3790,3790,0
20250401,185100,67955044,3790,3790,3790,3790,0
20250401,185000,67955044,3790,3790,3790,3790,0
20250401,184900,67955044,3790,3790,3790,3790,0
20250401,184800,67955044,3790,3790,3790,3790,0
20250401,184700,67955044,3790,3790,3790,3790,0
20250401,184600,67955044,3790,3790,3790,3790,0
20250401,184500,67955044,3790,3790,3790,3790,0
20250401,184400,67955044,3790,3790,3790,3790,0
20250401,184300,67955044,3790,3790,3790,3790,0
20250401,184200,67955044,3790,3790,3790,3790,0
20250401,184100,67955044,3790,3790,3790,3790,0
20250401,184000,67955044,3790,3790,3790,3790,0
20250401,183900,67955044,3790,3790,3790,3790,0
20250401,183800,67955044,3790,3790,3790,3790,0
20250401,183700,67955044,3790,3790,3790,3790,0
20250401,183600,67955044,3790,3790,3790,3790,0
20250401,183500,67955044,3790,3790,3790,3790,0
20250401,183400,67955044,3790,3790,3790,3790,0
20250401,183300,67955044,3790,3790,3790,3790,0
20250401,183200,67955044,3790,3790,3790,3790,0
20250401,183100,67955044,3790,3790,3790,3790,0
20250401,183000,67955044,3790,3790,3790,3790,0
20250401,182900,67955044,3790,3790,3790,3790,0
20250401,182800,67955044,3790,3790,3790,3790,0
20250401,182700,67955044,3790,3790,3790,3790,441
20250401,182600,67955044,3790,3790,3790,3790,0
20250401,182500,67955044,3790,3790,3790,3790,0
20250401,182400,67955044,3790,3790,3790,3790,0
20250401,182300,67955044,3790,3790,3790,3790,0
20250401,182200,67955044,3790,3790,3790,3790,0
20250401,182100,67955044,3790,3790,3790,3790,0
20250401,182000,67955044,3790,3790,3790,3790,0
20250401,181900,67955044,3790,3790,3790,3790,0
20250401,181800,67955044,3790,3790,3790,3790,0
20250401,181700,67955044,3790,3790,3790,3790,0
20250401,181600,67955044,3790,3790,3790,3790,0
20250401,181500,67955044,3790,3790,3790,3790,0
20250401,181400,67955044,3790,3790,3790,3790,0
20250401,181300,67955044,3790,3790,3790,3790,0
20250401,181200,67955044,3790,3790,3790,3790,0
20250401,181100,67955044,3790,3790,3790,3790,0
20250401,181000,67955044,3790,3790,3790,3790,0
20250401,180900,67955044,3790,3790,3790,3790,0
20250401,180800,67955044,3790,3790,3790,3790,0
20250401,180700,67955044,3790,3790,3790,3790,0
20250401,180600,67955044,3790,3790,3790,3790,0
20250401,180500,67955044,3790,3790,3790,3790,0
20250401,180400,67955044,3790,3790,3790,3790,0
20250401,180300,67955044,3790,3790,3790,3790,0
20250401,180200,67955044,3790,3790,3790,3790,0
20250401,180100,67955044,3790,3790,3790,3790,0
20250401,180000,67955044,3790,3790,3790,3790,0
20250401,175900,67955044,3790,3790,3790,3790,0
20250401,175800,67955044,3790,3790,3790,3790,0
20250401,175700,67955044,3790,3790,3790,3790,441
20250401,175600,67955044,3790,3790,3790,3790,0
20250401,175500,67955044,3790,3790,3790,3790,0
20250401,175400,67955044,3790,3790,3790,3790,0
20250401,175300,67955044,3790,3790,3790,3790,0
20250401,175200,67955044,3790,3790,3790,3790,0
20250401,175100,67955044,3790,3790,3790,3790,0
20250401,175000,67955044,3790,3790,3790,3790,0
20250401,174900,67955044,3790,3790,3790,3790,0
20250401,174800,67955044,3790,3790,3790,3790,0
20250401,174700,67955044,3790,3790,3790,3790,0
20250401,174600,67955044,3790,3790,3790,3790,0
20250401,174500,67955044,3790,3790,3790,3790,0
20250401,174400,67955044,3790,3790,3790,3790,0
20250401,174300,67955044,3790,3790,3790,3790,0
20250401,174200,67955044,3790,3790,3790,3790,0
20250401,174100,67955044,3790,3790,3790,3790,0
20250401,174000,67955044,3790,3790,3790,3790,0
20250401,173900,67955044,3790,3790,3790,3790,0
20250401,173800,67955044,3790,3790,3790,3790,0
20250401,173700,67955044,3790,3790,3790,3790,0
20250401,173600,67955044,3790,3790,3790,3790,0
20250401,173500,67955044,3790,3790,3790,3790,0
20250401,173400,67955044,3790,3790,3790,3790,0
20250401,173300,67955044,3790,3790,3790,3790,0
20250401,173200,67955044,3790,3790,3790,3790,0
20250401,173100,67955044,3790,3790,3790,3790,0
20250401,173000,67955044,3790,3790,3790,3790,0
20250401,172900,67955044,3790,3790,3790,3790,0
20250401,172800,67955044,3790,3790,3790,3790,0
20250401,172700,67955044,3790,3790,3790,3790,441
20250401,172600,67955044,3790,3790,3790,3790,0
20250401,172500,67955044,3790,3790,3790,3790,0
20250401,172400,67955044,3790,3790,3790,3790,0
20250401,172300,67955044,3790,3790,3790,3790,0
20250401,172200,67955044,3790,3790,3790,3790,0
20250401,172100,67955044,3790,3790,3790,3790,0
20250401,172000,67955044,3790,3790,3790,3790,0
20250401,171900,67955044,3790,3790,3790,3790,0
20250401,171800,67955044,3790,3790,3790,3790,0
20250401,171700,67955044,3790,3790,3790,3790,0
20250401,171600,67955044,3790,3790,3790,3790,0
20250401,171500,67955044,3790,3790,3790,3790,0
20250401,171400,67955044,3790,3790,3790,3790,0
20250401,171300,67955044,3790,3790,3790,3790,0
20250401,171200,67955044,3790,3790,3790,3790,0
20250401,171100,67955044,3790,3790,3790,3790,0
20250401,171000,67955044,3790,3790,3790,3790,0
20250401,170900,67955044,3790,3790,3790,3790,0
20250401,170800,67955044,3790,3790,3790,3790,0
20250401,170700,67955044,3790,3790,3790,3790,0
20250401,170600,67955044,3790,3790,3790,3790,0
20250401,170500,67955044,3790,3790,3790,3790,0
20250401,170400,67955044,3790,3790,3790,3790,0
20250401,170300,67955044,3790,3790,3790,3790,0
20250401,170200,67955044,3790,3790,3790,3790,0
20250401,170100,67955044,3790,3790,3790,3790,0
20250401,170000,67955044,3790,3790,3790,3790,0
20250401,165900,67955044,3790,3790,3790,3790,0
20250401,165800,67955044,3790,3790,3790,3790,0
20250401,165700,67955044,3790,3790,3790,3790,441
20250401,165600,67955044,3790,3790,3790,3790,0
20250401,165500,67955044,3790,3790,3790,3790,0
20250401,165400,67955044,3790,3790,3790,3790,0
20250401,165300,67955044,3790,3790,3790,3790,0
20250401,165200,67955044,3790,3790,3790,3790,0
20250401,165100,67955044,3790,3790,3790,3790,0
20250401,165000,67955044,3790,3790,3790,3790,0
20250401,164900,67955044,3790,3790,3790,3790,0
20250401,164800,67955044,3790,3790,3790,3790,0
20250401,164700,67955044,3790,3790,3790,3790,0
20250401,164600,67955044,3790,3790,3790,3790,0
20250401,164500,67955044,3790,3790,3790,3790,0
20250401,164400,67955044,3790,3790,3790,3790,0
20250401,164300,67955044,3790,3790,3790,3790,0
20250401,164200,67955044,3790,3790,3790,3790,0
20250401,164100,67955044,3790,3790,3790,3790,0
20250401,164000,67955044,3790,3790,3790,3790,0
20250401,163900,67955044,3790,3790,3790,3790,0
20250401,163800,67955044,3790,3790,3790,3790,0
20250401,163700,67955044,3790,3790,3790,3790,0
20250401,163600,67955044,3790,3790,3790,3790,0
20250401,163500,67955044,3790,3790,3790,3790,0
20250401,163400,67955044,3790,3790,3790,3790,0
20250401,163300,67955044,3790,3790,3790,3790,0
20250401,163200,67955044,3790,3790,3790,3790,0
20250401,163100,67955044,3790,3790,3790,3790,0
20250401,163000,67955044,3790,3790,3790,3790,0
20250401,162900,67955044,3790,3790,3790,3790,0
20250401,162800,67955044,3790,3790,3790,3790,0
20250401,162700,67955044,3790,3790,3790,3790,441
20250401,162600,67955044,3790,3790,3790,3790,0
20250401,162500,67955044,3790,3790,3790,3790,0
20250401,162400,67955044,3790,3790,3790,3790,0
20250401,162300,67955044,3790,3790,3790,3790,0
20250401,162200,67955044,3790,3790,3790,3790,0
20250401,162100,67955044,3790,3790,3790,3790,0
20250401,162000,67955044,3790,3790,3790,3790,0
20250401,161900,67955044,3790,3790,3790,3790,0
20250401,161800,67955044,3790,3790,3790,3790,0
20250401,161700,67955044,3790,3790,3790,3790,0
20250401,161600,67955044,3790,3790,3790,3790,0
20250401,161500,67955044,3790,3790,3790,3790,0
20250401,161400,67955044,3790,3790,3790,3790,0
20250401,161300,67955044,3790,3790,3790,3790,0
20250401,161200,67955044,3790,3790,3790,3790,0
20250401,161100,67955044,3790,3790,3790,3790,0
20250401,161000,67955044,3790,3790,3790,3790,0
20250401,160900,67955044,3790,3790,3790,3790,0
20250401,160800,67955044,3790,3790,3790,3790,0
20250401,160700,67955044,3790,3790,3790,3790,0
20250401,160600,67955044,3790,3790,3790,3790,0
20250401,160500,67955044,3790,3790,3790,3790,0
20250401,160400,67955044,3790,3790,3790,3790,0
20250401,160300,67955044,3790,3790,3790,3790,0
20250401,160200,67955044,3790,3790,3790,3790,0
20250401,160100,67955044,3790,3790,3790,3790,0
20250401,160000,67955044,3790,3790,3790,3790,0
20250401,155900,67955044,3790,3790,3790,3790,0
20250401,155800,67955044,3790,3790,3790,3790,0
20250401,155700,67955044,3790,3790,3790,3790,441
20250401,155600,67955044,3790,3790,3790,3790,0
20250401,155500,67955044,3790,3790,3790,3790,0
20250401,155400,67955044,3790,3790,3790,3790,0
20250401,155300,67955044,3790,3790,3790,3790,0
20250401,155200,67955044,3790,3790,3790,3790,0
20250401,155100,67955044,3790,3790,3790,3790,0
20250401,155000,67955044,3790,3790,3790,3790,0
20250401,154900,67955044,3790,3790,3790,3790,0
20250401,154800,67955044,3790,3790,3790,3790,0
20250401,154700,67955044,3790,3790,3790,3790,0
20250401,154600,67955044,3790,3790,3790,3790,0
20250401,154500,67955044,3790,3790,3790,3790,0
20250401,154400,67955044,3790,3790,3790,3790,0
20250401,154300,67955044,3790,3790,3790,3790,0
20250401,154200,67955044,3790,3790,3790,3790,0
20250401,154100,67955044,3790,3790,3790,3790,0
20250401,154000,67955044,3790,3790,3790,3790,0
20250401,153900,67955044,3790,3790,3790,3790,0
20250401,153800,67955044,3790,3790,3790,3790,0
20250401,153700,67955044,3790,3790,3790,3790,0
20250401,153600,67955044,3790,3790,3790,3790,0
20250401,153500,67955044,3790,3790,3790,3790,0
20250401,153400,67955044,3790,3790,3790,3790,0
20250401,153300,67955044,3790,3790,3790,3790,0
20250401,153200,67955044,3790,3790,3790,3790,0
20250401,153100,67955044,3790,3790,3790,3790,0
20250401,153000,67955044,3790,3790,3790,3790,441
20250401,152900,66283654,3795,3795,3795,3795,0
20250401,152800,66283654,3795,3795,3795,3795,0
20250401,152700,66283654,3795,3795,3795,3795,0
20250401,152600,66283654,3795,3795,3795,3795,0
20250401,152500,66283654,3795,3795,3795,3795,0
20250401,152400,66283654,3795,3795,3795,3795,0
20250401,152300,66283654,3795,3795,3795,3795,0
20250401,152200,66283654,3795,3795,3795,3795,0
20250401,152100,66283654,3795,3795,3795,3795,0
20250401,152000,66283654,3795,3795,3795,3795,0
20250401,151900,66283654,3795,3795,3795,3775,51
20250401,151800,66090129,3795,3795,3795,3795,0
20250401,151700,66090129,3795,3795,3795,3795,0
20250401,151600,66090129,3795,3795,3795,3795,0
20250401,151500,66090129,3795,3775,3795,3775,12
20250401,151400,66044809,3800,3800,3800,3800,0
20250401,151300,66044809,3800,3800,3800,3800,0
20250401,151200,66044809,3800,3800,3800,3800,0
20250401,151100,66044809,3800,3795,3800,3795,256
20250401,151000,65073109,3805,3805,3805,3805,0
20250401,150900,65073109,3805,3805,3805,3805,0
20250401,150800,65073109,3805,3805,3805,3805,0
20250401,150700,65073109,3805,3805,3805,3805,0
20250401,150600,65073109,3805,3805,3805,3805,0
20250401,150500,65073109,3805,3805,3805,3790,680
20250401,150400,62494709,3810,3810,3810,3810,0
20250401,150300,62494709,3810,3810,3810,3810,0
20250401,150200,62494709,3810,3810,3810,3810,0
20250401,150100,62494709,3810,3800,3810,3800,201
20250401,150000,61730899,3810,3810,3810,3810,40
20250401,145900,61578499,3815,3815,3815,3815,1
20250401,145800,61574684,3815,3800,3815,3800,1364
20250401,145700,56382809,3800,3800,3800,3800,101
20250401,145600,55999009,3810,3810,3810,3810,0
20250401,145500,55999009,3810,3810,3810,3810,0
20250401,145400,55999009,3810,3810,3810,3810,0
20250401,145300,55999009,3810,3810,3810,3810,0
20250401,145200,55999009,3810,3810,3810,3810,0
20250401,145100,55999009,3810,3810,3810,3810,0
20250401,145000,55999009,3810,3810,3810,3810,0
20250401,144900,55999009,3810,3810,3810,3810,0
20250401,144800,55999009,3810,3810,3810,3810,0
20250401,144700,55999009,3810,3810,3810,3810,0
20250401,144600,55999009,3810,3810,3810,3810,0
20250401,144500,55999009,3810,3810,3810,3810,0
20250401,144400,55999009,3810,3810,3810,3810,0
20250401,144300,55999009,3810,3810,3810,3810,0
20250401,144200,55999009,3810,3810,3810,3810,0
20250401,144100,55999009,3810,3810,3810,3810,0
20250401,144000,55999009,3810,3810,3810,3810,0
20250401,143900,55999009,3810,3810,3810,3810,0
20250401,143800,55999009,3810,3810,3810,3810,0
20250401,143700,55999009,3810,3810,3810,3810,0
20250401,143600,55999009,3810,3810,3810,3810,0
20250401,143500,55999009,3810,3810,3810,3810,0
20250401,143400,55999009,3810,3810,3810,3810,0
20250401,143300,55999009,3810,3810,3810,3810,1
20250401,143200,55995199,3800,3800,3800,3800,30
20250401,143100,55881199,3810,3810,3810,3810,0
20250401,143000,55881199,3810,3810,3810,3810,0
20250401,142900,55881199,3810,3810,3810,3810,0
20250401,142800,55881199,3810,3810,3810,3810,0
20250401,142700,55881199,3810,3810,3810,3810,0
20250401,142600,55881199,3810,3810,3810,3810,0
20250401,142500,55881199,3810,3810,3810,3810,0
20250401,142400,55881199,3810,3810,3810,3810,0
20250401,142300,55881199,3810,3810,3810,3810,0
20250401,142200,55881199,3810,3810,3810,3810,0
20250401,142100,55881199,3810,3810,3810,3810,126
20250401,142000,55401139,3815,3815,3815,3815,0
20250401,141900,55401139,3815,3815,3815,3815,0
20250401,141800,55401139,3815,3815,3815,3815,0
20250401,141700,55401139,3815,3815,3815,3815,96
20250401,141600,55034899,3815,3815,3815,3815,0
20250401,141500,55034899,3815,3815,3815,3815,0
20250401,141400,55034899,3815,3815,3815,3815,7
20250401,141300,55008194,3815,3815,3815,3815,0
20250401,141200,55008194,3815,3815,3815,3815,1
20250401,141100,55004379,3810,3810,3810,3810,0
20250401,141000,55004379,3810,3810,3810,3810,1738
20250401,140900,48382599,3820,3820,3820,3820,0
20250401,140800,48382599,3820,3820,3820,3820,0
20250401,140700,48382599,3820,3820,3820,3820,0
20250401,140600,48382599,3820,3820,3820,3820,0
20250401,140500,48382599,3820,3820,3820,3820,0
20250401,140400,48382599,3820,3820,3820,3820,0
20250401,140300,48382599,3820,3820,3820,3820,95
20250401,140200,48019699,3815,3815,3815,3815,0
20250401,140100,48019699,3815,3810,3815,3810,2443
20250401,140000,38710264,3815,3815,3815,3815,0
20250401,135900,38710264,3815,3815,3815,3815,0
20250401,135800,38710264,3815,3815,3815,3815,1
20250401,135700,38706449,3815,3815,3815,3815,1
20250401,135600,38702634,3800,3800,3800,3800,0
20250401,135500,38702634,3800,3800,3800,3800,1
20250401,135400,38698834,3820,3820,3820,3820,0
20250401,135300,38698834,3820,3820,3820,3820,2
20250401,135200,38691194,3820,3820,3820,3820,0
20250401,135100,38691194,3820,3820,3820,3820,0
20250401,135000,38691194,3820,3820,3820,3820,0
20250401,134900,38691194,3820,3820,3820,3820,0
20250401,134800,38691194,3820,3820,3820,3820,0
20250401,134700,38691194,3820,3820,3820,3820,0
20250401,134600,38691194,3820,3820,3820,3820,0
20250401,134500,38691194,3820,3820,3820,3820,0
20250401,134400,38691194,3820,3820,3820,3820,0
20250401,134300,38691194,3820,3820,3820,3820,0
20250401,134200,38691194,3820,3820,3820,3820,0
20250401,134100,38691194,3820,3820,3820,3820,0
20250401,134000,38691194,3820,3820,3820,3820,0
20250401,133900,38691194,3820,3820,3820,3820,0
20250401,133800,38691194,3820,3820,3820,3820,0
20250401,133700,38691194,3820,3820,3820,3820,0
20250401,133600,38691194,3820,3820,3820,3820,0
20250401,133500,38691194,3820,3820,3820,3820,0
20250401,133400,38691194,3820,3820,3820,3820,0
20250401,133300,38691194,3820,3820,3820,3820,0
20250401,133200,38691194,3820,3820,3820,3820,0
20250401,133100,38691194,3820,3820,3820,3820,0
20250401,133000,38691194,3820,3820,3820,3820,0
20250401,132900,38691194,3820,3820,3820,3820,0
20250401,132800,38691194,3820,3820,3820,3820,0
20250401,132700,38691194,3820,3820,3820,3820,0
20250401,132600,38691194,3820,3820,3820,3820,0
20250401,132500,38691194,3820,3820,3820,3820,0
20250401,132400,38691194,3820,3820,3820,3820,0
20250401,132300,38691194,3820,3820,3820,3820,0
20250401,132200,38691194,3820,3820,3820,3820,0
20250401,132100,38691194,3820,3820,3820,3820,0
20250401,132000,38691194,3820,3820,3820,3820,1
20250401,131900,38687374,3805,3805,3805,3805,13
20250401,131800,38637909,3820,3820,3820,3820,0
20250401,131700,38637909,3820,3820,3820,3820,0
20250401,131600,38637909,3820,3820,3820,3820,0
20250401,131500,38637909,3820,3820,3820,3820,100
20250401,131400,38255909,3820,3820,3820,3820,0
20250401,131300,38255909,3820,3820,3820,3820,0
20250401,131200,38255909,3820,3820,3820,3820,0
20250401,131100,38255909,3820,3820,3820,3820,1
20250401,131000,38252089,3805,3805,3805,3805,0
20250401,130900,38252089,3805,3805,3805,3805,0
20250401,130800,38252089,3805,3805,3805,3805,1
20250401,130700,38248284,3835,3835,3835,3835,0
20250401,130600,38248284,3835,3835,3835,3835,0
20250401,130500,38248284,3835,3835,3835,3835,0
20250401,130400,38248284,3835,3835,3835,3835,0
20250401,130300,38248284,3835,3835,3835,3835,0
20250401,130200,38248284,3835,3835,3835,3835,0
20250401,130100,38248284,3835,3835,3835,3835,0
20250401,130000,38248284,3835,3835,3835,3835,0
20250401,125900,38248284,3835,3830,3835,3830,3
20250401,125800,38236784,3835,3835,3835,3835,0
20250401,125700,38236784,3835,3835,3835,3835,0
20250401,125600,38236784,3835,3835,3835,3835,0
20250401,125500,38236784,3835,3835,3835,3835,0
20250401,125400,38236784,3835,3835,3835,3835,0
20250401,125300,38236784,3835,3835,3835,3835,0
20250401,125200,38236784,3835,3835,3835,3835,0
20250401,125100,38236784,3835,3830,3835,3830,411
20250401,125000,36660659,3805,3805,3805,3805,14
20250401,124900,36607389,3835,3835,3835,3835,0
20250401,124800,36607389,3835,3835,3835,3835,0
20250401,124700,36607389,3835,3835,3835,3835,0
20250401,124600,36607389,3835,3835,3835,3835,0
20250401,124500,36607389,3835,3835,3835,3835,0
20250401,124400,36607389,3835,3835,3835,3835,0
20250401,124300,36607389,3835,3835,3835,3835,0
20250401,124200,36607389,3835,3835,3835,3835,0
20250401,124100,36607389,3835,3825,3835,3825,25
20250401,124000,36511709,3805,3805,3805,3805,40
20250401,123900,36359509,3805,3805,3805,3805,0
20250401,123800,36359509,3805,3805,3805,3805,0
20250401,123700,36359509,3805,3805,3805,3805,0
20250401,123600,36359509,3805,3805,3805,3805,10
20250401,123500,36321459,3825,3825,3825,3825,0
20250401,123400,36321459,3825,3825,3825,3825,0
20250401,123300,36321459,3825,3825,3825,3825,0
20250401,123200,36321459,3825,3825,3825,3825,1000
20250401,123100,32496459,3825,3825,3825,3825,10
20250401,123000,32458209,3830,3830,3830,3830,0
20250401,122900,32458209,3830,3830,3830,3830,0
20250401,122800,32458209,3830,3830,3830,3830,0
20250401,122700,32458209,3830,3830,3830,3830,0
20250401,122600,32458209,3830,3830,3830,3830,0
20250401,122500,32458209,3830,3830,3830,3830,0
20250401,122400,32458209,3830,3830,3830,3830,0
20250401,122300,32458209,3830,3830,3830,3830,0
20250401,122200,32458209,3830,3830,3830,3830,0
20250401,122100,32458209,3830,3830,3830,3830,0
20250401,122000,32458209,3830,3830,3830,3830,0
20250401,121900,32458209,3830,3830,3830,3830,0
20250401,121800,32458209,3830,3830,3830,3830,0
20250401,121700,32458209,3830,3830,3830,3830,0
20250401,121600,32458209,3830,3830,3830,3830,0
20250401,121500,32458209,3830,3830,3830,3830,0
20250401,121400,32458209,3830,3830,3830,3830,0
20250401,121300,32458209,3830,3830,3830,3830,0
20250401,121200,32458209,3830,3830,3830,3830,0
20250401,121100,32458209,3830,3830,3830,3830,0
20250401,121000,32458209,3830,3830,3830,3830,0
20250401,120900,32458209,3830,3830,3830,3830,0
20250401,120800,32458209,3830,3830,3830,3830,0
20250401,120700,32458209,3830,3830,3830,3830,0
20250401,120600,32458209,3830,3830,3830,3830,0
20250401,120500,32458209,3830,3830,3830,3830,0
20250401,120400,32458209,3830,3830,3830,3830,0
20250401,120300,32458209,3830,3830,3830,3830,0
20250401,120200,32458209,3830,3830,3830,3830,0
20250401,120100,32458209,3830,3830,3830,3830,0
20250401,120000,32458209,3830,3830,3830,3830,0
20250401,115900,32458209,3830,3830,3830,3830,0
20250401,115800,32458209,3830,3830,3830,3830,0
20250401,115700,32458209,3830,3830,3830,3830,0
20250401,115600,32458209,3830,3805,3830,3805,15
20250401,115500,32400949,3800,3800,3800,3800,20
20250401,115400,32324949,3800,3800,3800,3800,0
20250401,115300,32324949,3800,3800,3800,3800,0
20250401,115200,32324949,3800,3800,3800,3800,30
20250401,115100,32210949,3800,3800,3800,3800,3
20250401,115000,32199549,3815,3815,3815,3815,0
20250401,114900,32199549,3815,3815,3815,3815,1
20250401,114800,32195734,3810,3810,3810,3810,0
20250401,114700,32195734,3810,3810,3810,3810,0
20250401,114600,32195734,3810,3810,3810,3810,0
20250401,114500,32195734,3810,3810,3810,3810,24
20250401,114400,32104294,3810,3810,3810,3810,0
20250401,114300,32104294,3810,3810,3810,3810,2
20250401,114200,32096674,3810,3810,3810,3810,0
20250401,114100,32096674,3810,3810,3810,3810,0
20250401,114000,32096674,3810,3810,3810,3810,0
20250401,113900,32096674,3810,3810,3810,3810,0
20250401,113800,32096674,3810,3810,3810,3810,0
20250401,113700,32096674,3810,3800,3810,3800,252
20250401,113600,31137064,3800,3800,3800,3800,1
20250401,113500,31133264,3775,3800,3800,3775,2
20250401,113400,31125689,3785,3785,3785,3785,0
20250401,113300,31125689,3785,3785,3785,3785,0
20250401,113200,31125689,3785,3785,3785,3785,0
20250401,113100,31125689,3785,3785,3785,3785,0
20250401,113000,31125689,3785,3785,3785,3785,0
20250401,112900,31125689,3785,3785,3785,3785,0
20250401,112800,31125689,3785,3785,3785,3785,442
20250401,112700,29452719,3785,3795,3800,3785,135
20250401,112600,28940099,3795,3795,3795,3795,0
20250401,112500,28940099,3795,3795,3795,3795,0
20250401,112400,28940099,3795,3795,3795,3795,101
20250401,112300,28556804,3785,3785,3785,3785,0
20250401,112200,28556804,3785,3785,3785,3785,0
20250401,112100,28556804,3785,3785,3785,3785,0
20250401,112000,28556804,3785,3785,3785,3785,0
20250401,111900,28556804,3785,3785,3785,3785,8
20250401,111800,28526524,3785,3785,3785,3785,0
20250401,111700,28526524,3785,3785,3785,3785,150
20250401,111600,27958774,3790,3790,3790,3790,94
20250401,111500,27602514,3790,3790,3790,3790,0
20250401,111400,27602514,3790,3790,3790,3790,6
20250401,111300,27579774,3795,3795,3795,3795,0
20250401,111200,27579774,3795,3795,3795,3795,0
20250401,111100,27579774,3795,3795,3795,3795,0
20250401,111000,27579774,3795,3785,3795,3785,16
20250401,110900,27519204,3785,3755,3785,3755,3301
20250401,110800,15077019,3760,3760,3760,3760,0
20250401,110700,15077019,3760,3760,3760,3760,0
20250401,110600,15077019,3760,3760,3760,3760,0
20250401,110500,15077019,3760,3760,3760,3760,1
20250401,110400,15073259,3750,3750,3750,3750,129
20250401,110300,14589509,3750,3750,3750,3750,0
20250401,110200,14589509,3750,3750,3750,3750,0
20250401,110100,14589509,3750,3750,3750,3750,0
20250401,110000,14589509,3750,3737,3750,3737,90
20250401,105900,14253140,3750,3740,3750,3740,700
20250401,105800,11629115,3740,3740,3740,3740,0
20250401,105700,11629115,3740,3740,3740,3740,0
20250401,105600,11629115,3740,3740,3740,3740,0
20250401,105500,11629115,3740,3740,3740,3740,1
20250401,105400,11625375,3720,3720,3720,3720,0
20250401,105300,11625375,3720,3720,3720,3720,0
20250401,105200,11625375,3720,3720,3720,3720,211
20250401,105100,10840455,3740,3740,3740,3740,0
20250401,105000,10840455,3740,3740,3740,3740,64
20250401,104900,10601095,3740,3740,3740,3740,0
20250401,104800,10601095,3740,3740,3740,3740,0
20250401,104700,10601095,3740,3740,3740,3740,0
20250401,104600,10601095,3740,3740,3740,3740,0
20250401,104500,10601095,3740,3740,3740,3740,1
20250401,104400,10597355,3720,3720,3720,3720,1
20250401,104300,10593635,3740,3740,3740,3740,0
20250401,104200,10593635,3740,3740,3740,3740,0
20250401,104100,10593635,3740,3740,3740,3740,0
20250401,104000,10593635,3740,3740,3740,3740,0
20250401,103900,10593635,3740,3740,3740,3740,0
20250401,103800,10593635,3740,3740,3740,3740,1
20250401,103700,10589895,3730,3730,3730,3730,0
20250401,103600,10589895,3730,3730,3730,3730,0
20250401,103500,10589895,3730,3730,3730,3730,0
20250401,103400,10589895,3730,3730,3730,3730,153
20250401,103300,10019205,3730,3730,3730,3730,0
20250401,103200,10019205,3730,3730,3730,3730,0
20250401,103100,10019205,3730,3730,3730,3730,0
20250401,103000,10019205,3730,3730,3730,3730,9
20250401,102900,9985635,3730,3730,3730,3730,332
20250401,102800,8747275,3750,3750,3750,3750,1
20250401,102700,8743525,3750,3750,3750,3750,0
20250401,102600,8743525,3750,3750,3750,3750,0
20250401,102500,8743525,3750,3750,3750,3750,0
20250401,102400,8743525,3750,3750,3750,3750,0
20250401,102300,8743525,3750,3750,3750,3750,0
20250401,102200,8743525,3750,3750,3750,3750,0
20250401,102100,8743525,3750,3750,3750,3750,0
20250401,102000,8743525,3750,3750,3750,3750,5
20250401,101900,8724775,3750,3750,3750,3750,0
20250401,101800,8724775,3750,3750,3750,3750,0
20250401,101700,8724775,3750,3750,3750,3750,0
20250401,101600,8724775,3750,3750,3750,3750,27
20250401,101500,8623525,3750,3750,3750,3750,0
20250401,101400,8623525,3750,3750,3750,3750,100
20250401,101300,8248525,3750,3750,3750,3750,0
20250401,101200,8248525,3750,3750,3750,3750,0
20250401,101100,8248525,3750,3750,3750,3750,0
20250401,101000,8248525,3750,3750,3750,3750,5
20250401,100900,8229775,3750,3750,3750,3750,0
20250401,100800,8229775,3750,3750,3750,3750,0
20250401,100700,8229775,3750,3750,3750,3750,0
20250401,100600,8229775,3750,3750,3750,3750,0
20250401,100500,8229775,3750,3750,3750,3750,0
20250401,100400,8229775,3750,3750,3750,3750,0
20250401,100300,8229775,3750,3750,3750,3750,0
20250401,100200,8229775,3750,3750,3750,3750,0
20250401,100100,8229775,3750,3750,3750,3750,0
20250401,100000,8229775,3750,3750,3750,3750,0
20250401,095900,8229775,3750,3750,3750,3750,0
20250401,095800,8229775,3750,3750,3750,3750,2
20250401,095700,8222275,3750,3750,3750,3750,0
20250401,095600,8222275,3750,3750,3750,3750,0
20250401,095500,8222275,3750,3750,3750,3750,0
20250401,095400,8222275,3750,3750,3750,3750,0
20250401,095300,8222275,3750,3750,3750,3750,6
20250401,095200,8199775,3720,3720,3720,3720,0
20250401,095100,8199775,3720,3720,3720,3720,35
20250401,095000,8069575,3750,3750,3750,3750,0
20250401,094900,8069575,3750,3750,3750,3750,0
20250401,094800,8069575,3750,3750,3750,3750,16
20250401,094700,8009575,3755,3755,3755,3755,0
20250401,094600,8009575,3755,3755,3755,3755,0
20250401,094500,8009575,3755,3755,3755,3755,1
20250401,094400,8005820,3725,3725,3725,3725,0
20250401,094300,8005820,3725,3735,3735,3725,464
20250401,094200,6276665,3770,3770,3770,3770,0
20250401,094100,6276665,3770,3770,3770,3770,0
20250401,094000,6276665,3770,3770,3770,3770,0
20250401,093900,6276665,3770,3770,3770,3770,0
20250401,093800,6276665,3770,3770,3770,3770,0
20250401,093700,6276665,3770,3770,3770,3770,0
20250401,093600,6276665,3770,3770,3770,3770,0
20250401,093500,6276665,3770,3770,3770,3770,0
20250401,093400,6276665,3770,3770,3770,3770,0
20250401,093300,6276665,3770,3770,3770,3770,0
20250401,093200,6276665,3770,3770,3770,3770,0
20250401,093100,6276665,3770,3765,3770,3765,11
20250401,093000,6235245,3765,3765,3765,3765,0
20250401,092900,6235245,3765,3765,3765,3765,0
20250401,092800,6235245,3765,3760,3765,3760,2
20250401,092700,6227720,3740,3740,3740,3740,0
20250401,092600,6227720,3740,3740,3740,3740,668
20250401,092500,3729400,3745,3745,3745,3745,41
20250401,092400,3575855,3750,3750,3750,3750,0
20250401,092300,3575855,3750,3750,3750,3750,0
20250401,092200,3575855,3750,3750,3750,3750,0
20250401,092100,3575855,3750,3755,3755,3750,27
20250401,092000,3474480,3765,3765,3765,3765,0
20250401,091900,3474480,3765,3765,3765,3765,0
20250401,091800,3474480,3765,3765,3765,3765,0
20250401,091700,3474480,3765,3760,3765,3760,71
20250401,091600,3207420,3760,3760,3760,3760,0
20250401,091500,3207420,3760,3760,3760,3760,0
20250401,091400,3207420,3760,3760,3760,3760,0
20250401,091300,3207420,3760,3760,3760,3760,0
20250401,091200,3207420,3760,3760,3760,3760,56
20250401,091100,2996860,3760,3760,3760,3760,1
20250401,091000,2993100,3760,3750,3760,3750,44
20250401,090900,2827670,3750,3750,3750,3750,49
20250401,090800,2643920,3735,3735,3735,3735,207
20250401,090700,1870775,3735,3735,3735,3735,0
20250401,090600,1870775,3735,3730,3735,3730,24
20250401,090500,1781180,3730,3730,3730,3730,0
20250401,090400,1781180,3730,3730,3730,3730,8
20250401,090300,1751340,3730,3730,3730,3730,0
20250401,090200,1751340,3730,3720,3730,3720,59
20250401,090100,1531760,3720,3720,3720,3720,51
20250401,090000,1342040,3710,3685,3710,3685,364
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 212700 67955044 3790 3790 3790 3790 441
3 20250401 212600 67955044 3790 3790 3790 3790 0
4 20250401 212500 67955044 3790 3790 3790 3790 0
5 20250401 212400 67955044 3790 3790 3790 3790 0
6 20250401 212300 67955044 3790 3790 3790 3790 0
7 20250401 212200 67955044 3790 3790 3790 3790 0
8 20250401 212100 67955044 3790 3790 3790 3790 0
9 20250401 212000 67955044 3790 3790 3790 3790 0
10 20250401 211900 67955044 3790 3790 3790 3790 0
11 20250401 211800 67955044 3790 3790 3790 3790 0
12 20250401 211700 67955044 3790 3790 3790 3790 0
13 20250401 211600 67955044 3790 3790 3790 3790 0
14 20250401 211500 67955044 3790 3790 3790 3790 0
15 20250401 211400 67955044 3790 3790 3790 3790 0
16 20250401 211300 67955044 3790 3790 3790 3790 0
17 20250401 211200 67955044 3790 3790 3790 3790 0
18 20250401 211100 67955044 3790 3790 3790 3790 0
19 20250401 211000 67955044 3790 3790 3790 3790 0
20 20250401 210900 67955044 3790 3790 3790 3790 0
21 20250401 210800 67955044 3790 3790 3790 3790 0
22 20250401 210700 67955044 3790 3790 3790 3790 0
23 20250401 210600 67955044 3790 3790 3790 3790 0
24 20250401 210500 67955044 3790 3790 3790 3790 0
25 20250401 210400 67955044 3790 3790 3790 3790 0
26 20250401 210300 67955044 3790 3790 3790 3790 0
27 20250401 210200 67955044 3790 3790 3790 3790 0
28 20250401 210100 67955044 3790 3790 3790 3790 0
29 20250401 210000 67955044 3790 3790 3790 3790 0
30 20250401 205900 67955044 3790 3790 3790 3790 0
31 20250401 205800 67955044 3790 3790 3790 3790 0
32 20250401 205700 67955044 3790 3790 3790 3790 441
33 20250401 205600 67955044 3790 3790 3790 3790 0
34 20250401 205500 67955044 3790 3790 3790 3790 0
35 20250401 205400 67955044 3790 3790 3790 3790 0
36 20250401 205300 67955044 3790 3790 3790 3790 0
37 20250401 205200 67955044 3790 3790 3790 3790 0
38 20250401 205100 67955044 3790 3790 3790 3790 0
39 20250401 205000 67955044 3790 3790 3790 3790 0
40 20250401 204900 67955044 3790 3790 3790 3790 0
41 20250401 204800 67955044 3790 3790 3790 3790 0
42 20250401 204700 67955044 3790 3790 3790 3790 0
43 20250401 204600 67955044 3790 3790 3790 3790 0
44 20250401 204500 67955044 3790 3790 3790 3790 0
45 20250401 204400 67955044 3790 3790 3790 3790 0
46 20250401 204300 67955044 3790 3790 3790 3790 0
47 20250401 204200 67955044 3790 3790 3790 3790 0
48 20250401 204100 67955044 3790 3790 3790 3790 0
49 20250401 204000 67955044 3790 3790 3790 3790 0
50 20250401 203900 67955044 3790 3790 3790 3790 0
51 20250401 203800 67955044 3790 3790 3790 3790 0
52 20250401 203700 67955044 3790 3790 3790 3790 0
53 20250401 203600 67955044 3790 3790 3790 3790 0
54 20250401 203500 67955044 3790 3790 3790 3790 0
55 20250401 203400 67955044 3790 3790 3790 3790 0
56 20250401 203300 67955044 3790 3790 3790 3790 0
57 20250401 203200 67955044 3790 3790 3790 3790 0
58 20250401 203100 67955044 3790 3790 3790 3790 0
59 20250401 203000 67955044 3790 3790 3790 3790 0
60 20250401 202900 67955044 3790 3790 3790 3790 0
61 20250401 202800 67955044 3790 3790 3790 3790 0
62 20250401 202700 67955044 3790 3790 3790 3790 441
63 20250401 202600 67955044 3790 3790 3790 3790 0
64 20250401 202500 67955044 3790 3790 3790 3790 0
65 20250401 202400 67955044 3790 3790 3790 3790 0
66 20250401 202300 67955044 3790 3790 3790 3790 0
67 20250401 202200 67955044 3790 3790 3790 3790 0
68 20250401 202100 67955044 3790 3790 3790 3790 0
69 20250401 202000 67955044 3790 3790 3790 3790 0
70 20250401 201900 67955044 3790 3790 3790 3790 0
71 20250401 201800 67955044 3790 3790 3790 3790 0
72 20250401 201700 67955044 3790 3790 3790 3790 0
73 20250401 201600 67955044 3790 3790 3790 3790 0
74 20250401 201500 67955044 3790 3790 3790 3790 0
75 20250401 201400 67955044 3790 3790 3790 3790 0
76 20250401 201300 67955044 3790 3790 3790 3790 0
77 20250401 201200 67955044 3790 3790 3790 3790 0
78 20250401 201100 67955044 3790 3790 3790 3790 0
79 20250401 201000 67955044 3790 3790 3790 3790 0
80 20250401 200900 67955044 3790 3790 3790 3790 0
81 20250401 200800 67955044 3790 3790 3790 3790 0
82 20250401 200700 67955044 3790 3790 3790 3790 0
83 20250401 200600 67955044 3790 3790 3790 3790 0
84 20250401 200500 67955044 3790 3790 3790 3790 0
85 20250401 200400 67955044 3790 3790 3790 3790 0
86 20250401 200300 67955044 3790 3790 3790 3790 0
87 20250401 200200 67955044 3790 3790 3790 3790 0
88 20250401 200100 67955044 3790 3790 3790 3790 0
89 20250401 200000 67955044 3790 3790 3790 3790 0
90 20250401 195900 67955044 3790 3790 3790 3790 0
91 20250401 195800 67955044 3790 3790 3790 3790 0
92 20250401 195700 67955044 3790 3790 3790 3790 441
93 20250401 195600 67955044 3790 3790 3790 3790 0
94 20250401 195500 67955044 3790 3790 3790 3790 0
95 20250401 195400 67955044 3790 3790 3790 3790 0
96 20250401 195300 67955044 3790 3790 3790 3790 0
97 20250401 195200 67955044 3790 3790 3790 3790 0
98 20250401 195100 67955044 3790 3790 3790 3790 0
99 20250401 195000 67955044 3790 3790 3790 3790 0
100 20250401 194900 67955044 3790 3790 3790 3790 0
101 20250401 194800 67955044 3790 3790 3790 3790 0
102 20250401 194700 67955044 3790 3790 3790 3790 0
103 20250401 194600 67955044 3790 3790 3790 3790 0
104 20250401 194500 67955044 3790 3790 3790 3790 0
105 20250401 194400 67955044 3790 3790 3790 3790 0
106 20250401 194300 67955044 3790 3790 3790 3790 0
107 20250401 194200 67955044 3790 3790 3790 3790 0
108 20250401 194100 67955044 3790 3790 3790 3790 0
109 20250401 194000 67955044 3790 3790 3790 3790 0
110 20250401 193900 67955044 3790 3790 3790 3790 0
111 20250401 193800 67955044 3790 3790 3790 3790 0
112 20250401 193700 67955044 3790 3790 3790 3790 0
113 20250401 193600 67955044 3790 3790 3790 3790 0
114 20250401 193500 67955044 3790 3790 3790 3790 0
115 20250401 193400 67955044 3790 3790 3790 3790 0
116 20250401 193300 67955044 3790 3790 3790 3790 0
117 20250401 193200 67955044 3790 3790 3790 3790 0
118 20250401 193100 67955044 3790 3790 3790 3790 0
119 20250401 193000 67955044 3790 3790 3790 3790 0
120 20250401 192900 67955044 3790 3790 3790 3790 0
121 20250401 192800 67955044 3790 3790 3790 3790 0
122 20250401 192700 67955044 3790 3790 3790 3790 441
123 20250401 192600 67955044 3790 3790 3790 3790 0
124 20250401 192500 67955044 3790 3790 3790 3790 0
125 20250401 192400 67955044 3790 3790 3790 3790 0
126 20250401 192300 67955044 3790 3790 3790 3790 0
127 20250401 192200 67955044 3790 3790 3790 3790 0
128 20250401 192100 67955044 3790 3790 3790 3790 0
129 20250401 192000 67955044 3790 3790 3790 3790 0
130 20250401 191900 67955044 3790 3790 3790 3790 0
131 20250401 191800 67955044 3790 3790 3790 3790 0
132 20250401 191700 67955044 3790 3790 3790 3790 0
133 20250401 191600 67955044 3790 3790 3790 3790 0
134 20250401 191500 67955044 3790 3790 3790 3790 0
135 20250401 191400 67955044 3790 3790 3790 3790 0
136 20250401 191300 67955044 3790 3790 3790 3790 0
137 20250401 191200 67955044 3790 3790 3790 3790 0
138 20250401 191100 67955044 3790 3790 3790 3790 0
139 20250401 191000 67955044 3790 3790 3790 3790 0
140 20250401 190900 67955044 3790 3790 3790 3790 0
141 20250401 190800 67955044 3790 3790 3790 3790 0
142 20250401 190700 67955044 3790 3790 3790 3790 0
143 20250401 190600 67955044 3790 3790 3790 3790 0
144 20250401 190500 67955044 3790 3790 3790 3790 0
145 20250401 190400 67955044 3790 3790 3790 3790 0
146 20250401 190300 67955044 3790 3790 3790 3790 0
147 20250401 190200 67955044 3790 3790 3790 3790 0
148 20250401 190100 67955044 3790 3790 3790 3790 0
149 20250401 190000 67955044 3790 3790 3790 3790 0
150 20250401 185900 67955044 3790 3790 3790 3790 0
151 20250401 185800 67955044 3790 3790 3790 3790 0
152 20250401 185700 67955044 3790 3790 3790 3790 441
153 20250401 185600 67955044 3790 3790 3790 3790 0
154 20250401 185500 67955044 3790 3790 3790 3790 0
155 20250401 185400 67955044 3790 3790 3790 3790 0
156 20250401 185300 67955044 3790 3790 3790 3790 0
157 20250401 185200 67955044 3790 3790 3790 3790 0
158 20250401 185100 67955044 3790 3790 3790 3790 0
159 20250401 185000 67955044 3790 3790 3790 3790 0
160 20250401 184900 67955044 3790 3790 3790 3790 0
161 20250401 184800 67955044 3790 3790 3790 3790 0
162 20250401 184700 67955044 3790 3790 3790 3790 0
163 20250401 184600 67955044 3790 3790 3790 3790 0
164 20250401 184500 67955044 3790 3790 3790 3790 0
165 20250401 184400 67955044 3790 3790 3790 3790 0
166 20250401 184300 67955044 3790 3790 3790 3790 0
167 20250401 184200 67955044 3790 3790 3790 3790 0
168 20250401 184100 67955044 3790 3790 3790 3790 0
169 20250401 184000 67955044 3790 3790 3790 3790 0
170 20250401 183900 67955044 3790 3790 3790 3790 0
171 20250401 183800 67955044 3790 3790 3790 3790 0
172 20250401 183700 67955044 3790 3790 3790 3790 0
173 20250401 183600 67955044 3790 3790 3790 3790 0
174 20250401 183500 67955044 3790 3790 3790 3790 0
175 20250401 183400 67955044 3790 3790 3790 3790 0
176 20250401 183300 67955044 3790 3790 3790 3790 0
177 20250401 183200 67955044 3790 3790 3790 3790 0
178 20250401 183100 67955044 3790 3790 3790 3790 0
179 20250401 183000 67955044 3790 3790 3790 3790 0
180 20250401 182900 67955044 3790 3790 3790 3790 0
181 20250401 182800 67955044 3790 3790 3790 3790 0
182 20250401 182700 67955044 3790 3790 3790 3790 441
183 20250401 182600 67955044 3790 3790 3790 3790 0
184 20250401 182500 67955044 3790 3790 3790 3790 0
185 20250401 182400 67955044 3790 3790 3790 3790 0
186 20250401 182300 67955044 3790 3790 3790 3790 0
187 20250401 182200 67955044 3790 3790 3790 3790 0
188 20250401 182100 67955044 3790 3790 3790 3790 0
189 20250401 182000 67955044 3790 3790 3790 3790 0
190 20250401 181900 67955044 3790 3790 3790 3790 0
191 20250401 181800 67955044 3790 3790 3790 3790 0
192 20250401 181700 67955044 3790 3790 3790 3790 0
193 20250401 181600 67955044 3790 3790 3790 3790 0
194 20250401 181500 67955044 3790 3790 3790 3790 0
195 20250401 181400 67955044 3790 3790 3790 3790 0
196 20250401 181300 67955044 3790 3790 3790 3790 0
197 20250401 181200 67955044 3790 3790 3790 3790 0
198 20250401 181100 67955044 3790 3790 3790 3790 0
199 20250401 181000 67955044 3790 3790 3790 3790 0
200 20250401 180900 67955044 3790 3790 3790 3790 0
201 20250401 180800 67955044 3790 3790 3790 3790 0
202 20250401 180700 67955044 3790 3790 3790 3790 0
203 20250401 180600 67955044 3790 3790 3790 3790 0
204 20250401 180500 67955044 3790 3790 3790 3790 0
205 20250401 180400 67955044 3790 3790 3790 3790 0
206 20250401 180300 67955044 3790 3790 3790 3790 0
207 20250401 180200 67955044 3790 3790 3790 3790 0
208 20250401 180100 67955044 3790 3790 3790 3790 0
209 20250401 180000 67955044 3790 3790 3790 3790 0
210 20250401 175900 67955044 3790 3790 3790 3790 0
211 20250401 175800 67955044 3790 3790 3790 3790 0
212 20250401 175700 67955044 3790 3790 3790 3790 441
213 20250401 175600 67955044 3790 3790 3790 3790 0
214 20250401 175500 67955044 3790 3790 3790 3790 0
215 20250401 175400 67955044 3790 3790 3790 3790 0
216 20250401 175300 67955044 3790 3790 3790 3790 0
217 20250401 175200 67955044 3790 3790 3790 3790 0
218 20250401 175100 67955044 3790 3790 3790 3790 0
219 20250401 175000 67955044 3790 3790 3790 3790 0
220 20250401 174900 67955044 3790 3790 3790 3790 0
221 20250401 174800 67955044 3790 3790 3790 3790 0
222 20250401 174700 67955044 3790 3790 3790 3790 0
223 20250401 174600 67955044 3790 3790 3790 3790 0
224 20250401 174500 67955044 3790 3790 3790 3790 0
225 20250401 174400 67955044 3790 3790 3790 3790 0
226 20250401 174300 67955044 3790 3790 3790 3790 0
227 20250401 174200 67955044 3790 3790 3790 3790 0
228 20250401 174100 67955044 3790 3790 3790 3790 0
229 20250401 174000 67955044 3790 3790 3790 3790 0
230 20250401 173900 67955044 3790 3790 3790 3790 0
231 20250401 173800 67955044 3790 3790 3790 3790 0
232 20250401 173700 67955044 3790 3790 3790 3790 0
233 20250401 173600 67955044 3790 3790 3790 3790 0
234 20250401 173500 67955044 3790 3790 3790 3790 0
235 20250401 173400 67955044 3790 3790 3790 3790 0
236 20250401 173300 67955044 3790 3790 3790 3790 0
237 20250401 173200 67955044 3790 3790 3790 3790 0
238 20250401 173100 67955044 3790 3790 3790 3790 0
239 20250401 173000 67955044 3790 3790 3790 3790 0
240 20250401 172900 67955044 3790 3790 3790 3790 0
241 20250401 172800 67955044 3790 3790 3790 3790 0
242 20250401 172700 67955044 3790 3790 3790 3790 441
243 20250401 172600 67955044 3790 3790 3790 3790 0
244 20250401 172500 67955044 3790 3790 3790 3790 0
245 20250401 172400 67955044 3790 3790 3790 3790 0
246 20250401 172300 67955044 3790 3790 3790 3790 0
247 20250401 172200 67955044 3790 3790 3790 3790 0
248 20250401 172100 67955044 3790 3790 3790 3790 0
249 20250401 172000 67955044 3790 3790 3790 3790 0
250 20250401 171900 67955044 3790 3790 3790 3790 0
251 20250401 171800 67955044 3790 3790 3790 3790 0
252 20250401 171700 67955044 3790 3790 3790 3790 0
253 20250401 171600 67955044 3790 3790 3790 3790 0
254 20250401 171500 67955044 3790 3790 3790 3790 0
255 20250401 171400 67955044 3790 3790 3790 3790 0
256 20250401 171300 67955044 3790 3790 3790 3790 0
257 20250401 171200 67955044 3790 3790 3790 3790 0
258 20250401 171100 67955044 3790 3790 3790 3790 0
259 20250401 171000 67955044 3790 3790 3790 3790 0
260 20250401 170900 67955044 3790 3790 3790 3790 0
261 20250401 170800 67955044 3790 3790 3790 3790 0
262 20250401 170700 67955044 3790 3790 3790 3790 0
263 20250401 170600 67955044 3790 3790 3790 3790 0
264 20250401 170500 67955044 3790 3790 3790 3790 0
265 20250401 170400 67955044 3790 3790 3790 3790 0
266 20250401 170300 67955044 3790 3790 3790 3790 0
267 20250401 170200 67955044 3790 3790 3790 3790 0
268 20250401 170100 67955044 3790 3790 3790 3790 0
269 20250401 170000 67955044 3790 3790 3790 3790 0
270 20250401 165900 67955044 3790 3790 3790 3790 0
271 20250401 165800 67955044 3790 3790 3790 3790 0
272 20250401 165700 67955044 3790 3790 3790 3790 441
273 20250401 165600 67955044 3790 3790 3790 3790 0
274 20250401 165500 67955044 3790 3790 3790 3790 0
275 20250401 165400 67955044 3790 3790 3790 3790 0
276 20250401 165300 67955044 3790 3790 3790 3790 0
277 20250401 165200 67955044 3790 3790 3790 3790 0
278 20250401 165100 67955044 3790 3790 3790 3790 0
279 20250401 165000 67955044 3790 3790 3790 3790 0
280 20250401 164900 67955044 3790 3790 3790 3790 0
281 20250401 164800 67955044 3790 3790 3790 3790 0
282 20250401 164700 67955044 3790 3790 3790 3790 0
283 20250401 164600 67955044 3790 3790 3790 3790 0
284 20250401 164500 67955044 3790 3790 3790 3790 0
285 20250401 164400 67955044 3790 3790 3790 3790 0
286 20250401 164300 67955044 3790 3790 3790 3790 0
287 20250401 164200 67955044 3790 3790 3790 3790 0
288 20250401 164100 67955044 3790 3790 3790 3790 0
289 20250401 164000 67955044 3790 3790 3790 3790 0
290 20250401 163900 67955044 3790 3790 3790 3790 0
291 20250401 163800 67955044 3790 3790 3790 3790 0
292 20250401 163700 67955044 3790 3790 3790 3790 0
293 20250401 163600 67955044 3790 3790 3790 3790 0
294 20250401 163500 67955044 3790 3790 3790 3790 0
295 20250401 163400 67955044 3790 3790 3790 3790 0
296 20250401 163300 67955044 3790 3790 3790 3790 0
297 20250401 163200 67955044 3790 3790 3790 3790 0
298 20250401 163100 67955044 3790 3790 3790 3790 0
299 20250401 163000 67955044 3790 3790 3790 3790 0
300 20250401 162900 67955044 3790 3790 3790 3790 0
301 20250401 162800 67955044 3790 3790 3790 3790 0
302 20250401 162700 67955044 3790 3790 3790 3790 441
303 20250401 162600 67955044 3790 3790 3790 3790 0
304 20250401 162500 67955044 3790 3790 3790 3790 0
305 20250401 162400 67955044 3790 3790 3790 3790 0
306 20250401 162300 67955044 3790 3790 3790 3790 0
307 20250401 162200 67955044 3790 3790 3790 3790 0
308 20250401 162100 67955044 3790 3790 3790 3790 0
309 20250401 162000 67955044 3790 3790 3790 3790 0
310 20250401 161900 67955044 3790 3790 3790 3790 0
311 20250401 161800 67955044 3790 3790 3790 3790 0
312 20250401 161700 67955044 3790 3790 3790 3790 0
313 20250401 161600 67955044 3790 3790 3790 3790 0
314 20250401 161500 67955044 3790 3790 3790 3790 0
315 20250401 161400 67955044 3790 3790 3790 3790 0
316 20250401 161300 67955044 3790 3790 3790 3790 0
317 20250401 161200 67955044 3790 3790 3790 3790 0
318 20250401 161100 67955044 3790 3790 3790 3790 0
319 20250401 161000 67955044 3790 3790 3790 3790 0
320 20250401 160900 67955044 3790 3790 3790 3790 0
321 20250401 160800 67955044 3790 3790 3790 3790 0
322 20250401 160700 67955044 3790 3790 3790 3790 0
323 20250401 160600 67955044 3790 3790 3790 3790 0
324 20250401 160500 67955044 3790 3790 3790 3790 0
325 20250401 160400 67955044 3790 3790 3790 3790 0
326 20250401 160300 67955044 3790 3790 3790 3790 0
327 20250401 160200 67955044 3790 3790 3790 3790 0
328 20250401 160100 67955044 3790 3790 3790 3790 0
329 20250401 160000 67955044 3790 3790 3790 3790 0
330 20250401 155900 67955044 3790 3790 3790 3790 0
331 20250401 155800 67955044 3790 3790 3790 3790 0
332 20250401 155700 67955044 3790 3790 3790 3790 441
333 20250401 155600 67955044 3790 3790 3790 3790 0
334 20250401 155500 67955044 3790 3790 3790 3790 0
335 20250401 155400 67955044 3790 3790 3790 3790 0
336 20250401 155300 67955044 3790 3790 3790 3790 0
337 20250401 155200 67955044 3790 3790 3790 3790 0
338 20250401 155100 67955044 3790 3790 3790 3790 0
339 20250401 155000 67955044 3790 3790 3790 3790 0
340 20250401 154900 67955044 3790 3790 3790 3790 0
341 20250401 154800 67955044 3790 3790 3790 3790 0
342 20250401 154700 67955044 3790 3790 3790 3790 0
343 20250401 154600 67955044 3790 3790 3790 3790 0
344 20250401 154500 67955044 3790 3790 3790 3790 0
345 20250401 154400 67955044 3790 3790 3790 3790 0
346 20250401 154300 67955044 3790 3790 3790 3790 0
347 20250401 154200 67955044 3790 3790 3790 3790 0
348 20250401 154100 67955044 3790 3790 3790 3790 0
349 20250401 154000 67955044 3790 3790 3790 3790 0
350 20250401 153900 67955044 3790 3790 3790 3790 0
351 20250401 153800 67955044 3790 3790 3790 3790 0
352 20250401 153700 67955044 3790 3790 3790 3790 0
353 20250401 153600 67955044 3790 3790 3790 3790 0
354 20250401 153500 67955044 3790 3790 3790 3790 0
355 20250401 153400 67955044 3790 3790 3790 3790 0
356 20250401 153300 67955044 3790 3790 3790 3790 0
357 20250401 153200 67955044 3790 3790 3790 3790 0
358 20250401 153100 67955044 3790 3790 3790 3790 0
359 20250401 153000 67955044 3790 3790 3790 3790 441
360 20250401 152900 66283654 3795 3795 3795 3795 0
361 20250401 152800 66283654 3795 3795 3795 3795 0
362 20250401 152700 66283654 3795 3795 3795 3795 0
363 20250401 152600 66283654 3795 3795 3795 3795 0
364 20250401 152500 66283654 3795 3795 3795 3795 0
365 20250401 152400 66283654 3795 3795 3795 3795 0
366 20250401 152300 66283654 3795 3795 3795 3795 0
367 20250401 152200 66283654 3795 3795 3795 3795 0
368 20250401 152100 66283654 3795 3795 3795 3795 0
369 20250401 152000 66283654 3795 3795 3795 3795 0
370 20250401 151900 66283654 3795 3795 3795 3775 51
371 20250401 151800 66090129 3795 3795 3795 3795 0
372 20250401 151700 66090129 3795 3795 3795 3795 0
373 20250401 151600 66090129 3795 3795 3795 3795 0
374 20250401 151500 66090129 3795 3775 3795 3775 12
375 20250401 151400 66044809 3800 3800 3800 3800 0
376 20250401 151300 66044809 3800 3800 3800 3800 0
377 20250401 151200 66044809 3800 3800 3800 3800 0
378 20250401 151100 66044809 3800 3795 3800 3795 256
379 20250401 151000 65073109 3805 3805 3805 3805 0
380 20250401 150900 65073109 3805 3805 3805 3805 0
381 20250401 150800 65073109 3805 3805 3805 3805 0
382 20250401 150700 65073109 3805 3805 3805 3805 0
383 20250401 150600 65073109 3805 3805 3805 3805 0
384 20250401 150500 65073109 3805 3805 3805 3790 680
385 20250401 150400 62494709 3810 3810 3810 3810 0
386 20250401 150300 62494709 3810 3810 3810 3810 0
387 20250401 150200 62494709 3810 3810 3810 3810 0
388 20250401 150100 62494709 3810 3800 3810 3800 201
389 20250401 150000 61730899 3810 3810 3810 3810 40
390 20250401 145900 61578499 3815 3815 3815 3815 1
391 20250401 145800 61574684 3815 3800 3815 3800 1364
392 20250401 145700 56382809 3800 3800 3800 3800 101
393 20250401 145600 55999009 3810 3810 3810 3810 0
394 20250401 145500 55999009 3810 3810 3810 3810 0
395 20250401 145400 55999009 3810 3810 3810 3810 0
396 20250401 145300 55999009 3810 3810 3810 3810 0
397 20250401 145200 55999009 3810 3810 3810 3810 0
398 20250401 145100 55999009 3810 3810 3810 3810 0
399 20250401 145000 55999009 3810 3810 3810 3810 0
400 20250401 144900 55999009 3810 3810 3810 3810 0
401 20250401 144800 55999009 3810 3810 3810 3810 0
402 20250401 144700 55999009 3810 3810 3810 3810 0
403 20250401 144600 55999009 3810 3810 3810 3810 0
404 20250401 144500 55999009 3810 3810 3810 3810 0
405 20250401 144400 55999009 3810 3810 3810 3810 0
406 20250401 144300 55999009 3810 3810 3810 3810 0
407 20250401 144200 55999009 3810 3810 3810 3810 0
408 20250401 144100 55999009 3810 3810 3810 3810 0
409 20250401 144000 55999009 3810 3810 3810 3810 0
410 20250401 143900 55999009 3810 3810 3810 3810 0
411 20250401 143800 55999009 3810 3810 3810 3810 0
412 20250401 143700 55999009 3810 3810 3810 3810 0
413 20250401 143600 55999009 3810 3810 3810 3810 0
414 20250401 143500 55999009 3810 3810 3810 3810 0
415 20250401 143400 55999009 3810 3810 3810 3810 0
416 20250401 143300 55999009 3810 3810 3810 3810 1
417 20250401 143200 55995199 3800 3800 3800 3800 30
418 20250401 143100 55881199 3810 3810 3810 3810 0
419 20250401 143000 55881199 3810 3810 3810 3810 0
420 20250401 142900 55881199 3810 3810 3810 3810 0
421 20250401 142800 55881199 3810 3810 3810 3810 0
422 20250401 142700 55881199 3810 3810 3810 3810 0
423 20250401 142600 55881199 3810 3810 3810 3810 0
424 20250401 142500 55881199 3810 3810 3810 3810 0
425 20250401 142400 55881199 3810 3810 3810 3810 0
426 20250401 142300 55881199 3810 3810 3810 3810 0
427 20250401 142200 55881199 3810 3810 3810 3810 0
428 20250401 142100 55881199 3810 3810 3810 3810 126
429 20250401 142000 55401139 3815 3815 3815 3815 0
430 20250401 141900 55401139 3815 3815 3815 3815 0
431 20250401 141800 55401139 3815 3815 3815 3815 0
432 20250401 141700 55401139 3815 3815 3815 3815 96
433 20250401 141600 55034899 3815 3815 3815 3815 0
434 20250401 141500 55034899 3815 3815 3815 3815 0
435 20250401 141400 55034899 3815 3815 3815 3815 7
436 20250401 141300 55008194 3815 3815 3815 3815 0
437 20250401 141200 55008194 3815 3815 3815 3815 1
438 20250401 141100 55004379 3810 3810 3810 3810 0
439 20250401 141000 55004379 3810 3810 3810 3810 1738
440 20250401 140900 48382599 3820 3820 3820 3820 0
441 20250401 140800 48382599 3820 3820 3820 3820 0
442 20250401 140700 48382599 3820 3820 3820 3820 0
443 20250401 140600 48382599 3820 3820 3820 3820 0
444 20250401 140500 48382599 3820 3820 3820 3820 0
445 20250401 140400 48382599 3820 3820 3820 3820 0
446 20250401 140300 48382599 3820 3820 3820 3820 95
447 20250401 140200 48019699 3815 3815 3815 3815 0
448 20250401 140100 48019699 3815 3810 3815 3810 2443
449 20250401 140000 38710264 3815 3815 3815 3815 0
450 20250401 135900 38710264 3815 3815 3815 3815 0
451 20250401 135800 38710264 3815 3815 3815 3815 1
452 20250401 135700 38706449 3815 3815 3815 3815 1
453 20250401 135600 38702634 3800 3800 3800 3800 0
454 20250401 135500 38702634 3800 3800 3800 3800 1
455 20250401 135400 38698834 3820 3820 3820 3820 0
456 20250401 135300 38698834 3820 3820 3820 3820 2
457 20250401 135200 38691194 3820 3820 3820 3820 0
458 20250401 135100 38691194 3820 3820 3820 3820 0
459 20250401 135000 38691194 3820 3820 3820 3820 0
460 20250401 134900 38691194 3820 3820 3820 3820 0
461 20250401 134800 38691194 3820 3820 3820 3820 0
462 20250401 134700 38691194 3820 3820 3820 3820 0
463 20250401 134600 38691194 3820 3820 3820 3820 0
464 20250401 134500 38691194 3820 3820 3820 3820 0
465 20250401 134400 38691194 3820 3820 3820 3820 0
466 20250401 134300 38691194 3820 3820 3820 3820 0
467 20250401 134200 38691194 3820 3820 3820 3820 0
468 20250401 134100 38691194 3820 3820 3820 3820 0
469 20250401 134000 38691194 3820 3820 3820 3820 0
470 20250401 133900 38691194 3820 3820 3820 3820 0
471 20250401 133800 38691194 3820 3820 3820 3820 0
472 20250401 133700 38691194 3820 3820 3820 3820 0
473 20250401 133600 38691194 3820 3820 3820 3820 0
474 20250401 133500 38691194 3820 3820 3820 3820 0
475 20250401 133400 38691194 3820 3820 3820 3820 0
476 20250401 133300 38691194 3820 3820 3820 3820 0
477 20250401 133200 38691194 3820 3820 3820 3820 0
478 20250401 133100 38691194 3820 3820 3820 3820 0
479 20250401 133000 38691194 3820 3820 3820 3820 0
480 20250401 132900 38691194 3820 3820 3820 3820 0
481 20250401 132800 38691194 3820 3820 3820 3820 0
482 20250401 132700 38691194 3820 3820 3820 3820 0
483 20250401 132600 38691194 3820 3820 3820 3820 0
484 20250401 132500 38691194 3820 3820 3820 3820 0
485 20250401 132400 38691194 3820 3820 3820 3820 0
486 20250401 132300 38691194 3820 3820 3820 3820 0
487 20250401 132200 38691194 3820 3820 3820 3820 0
488 20250401 132100 38691194 3820 3820 3820 3820 0
489 20250401 132000 38691194 3820 3820 3820 3820 1
490 20250401 131900 38687374 3805 3805 3805 3805 13
491 20250401 131800 38637909 3820 3820 3820 3820 0
492 20250401 131700 38637909 3820 3820 3820 3820 0
493 20250401 131600 38637909 3820 3820 3820 3820 0
494 20250401 131500 38637909 3820 3820 3820 3820 100
495 20250401 131400 38255909 3820 3820 3820 3820 0
496 20250401 131300 38255909 3820 3820 3820 3820 0
497 20250401 131200 38255909 3820 3820 3820 3820 0
498 20250401 131100 38255909 3820 3820 3820 3820 1
499 20250401 131000 38252089 3805 3805 3805 3805 0
500 20250401 130900 38252089 3805 3805 3805 3805 0
501 20250401 130800 38252089 3805 3805 3805 3805 1
502 20250401 130700 38248284 3835 3835 3835 3835 0
503 20250401 130600 38248284 3835 3835 3835 3835 0
504 20250401 130500 38248284 3835 3835 3835 3835 0
505 20250401 130400 38248284 3835 3835 3835 3835 0
506 20250401 130300 38248284 3835 3835 3835 3835 0
507 20250401 130200 38248284 3835 3835 3835 3835 0
508 20250401 130100 38248284 3835 3835 3835 3835 0
509 20250401 130000 38248284 3835 3835 3835 3835 0
510 20250401 125900 38248284 3835 3830 3835 3830 3
511 20250401 125800 38236784 3835 3835 3835 3835 0
512 20250401 125700 38236784 3835 3835 3835 3835 0
513 20250401 125600 38236784 3835 3835 3835 3835 0
514 20250401 125500 38236784 3835 3835 3835 3835 0
515 20250401 125400 38236784 3835 3835 3835 3835 0
516 20250401 125300 38236784 3835 3835 3835 3835 0
517 20250401 125200 38236784 3835 3835 3835 3835 0
518 20250401 125100 38236784 3835 3830 3835 3830 411
519 20250401 125000 36660659 3805 3805 3805 3805 14
520 20250401 124900 36607389 3835 3835 3835 3835 0
521 20250401 124800 36607389 3835 3835 3835 3835 0
522 20250401 124700 36607389 3835 3835 3835 3835 0
523 20250401 124600 36607389 3835 3835 3835 3835 0
524 20250401 124500 36607389 3835 3835 3835 3835 0
525 20250401 124400 36607389 3835 3835 3835 3835 0
526 20250401 124300 36607389 3835 3835 3835 3835 0
527 20250401 124200 36607389 3835 3835 3835 3835 0
528 20250401 124100 36607389 3835 3825 3835 3825 25
529 20250401 124000 36511709 3805 3805 3805 3805 40
530 20250401 123900 36359509 3805 3805 3805 3805 0
531 20250401 123800 36359509 3805 3805 3805 3805 0
532 20250401 123700 36359509 3805 3805 3805 3805 0
533 20250401 123600 36359509 3805 3805 3805 3805 10
534 20250401 123500 36321459 3825 3825 3825 3825 0
535 20250401 123400 36321459 3825 3825 3825 3825 0
536 20250401 123300 36321459 3825 3825 3825 3825 0
537 20250401 123200 36321459 3825 3825 3825 3825 1000
538 20250401 123100 32496459 3825 3825 3825 3825 10
539 20250401 123000 32458209 3830 3830 3830 3830 0
540 20250401 122900 32458209 3830 3830 3830 3830 0
541 20250401 122800 32458209 3830 3830 3830 3830 0
542 20250401 122700 32458209 3830 3830 3830 3830 0
543 20250401 122600 32458209 3830 3830 3830 3830 0
544 20250401 122500 32458209 3830 3830 3830 3830 0
545 20250401 122400 32458209 3830 3830 3830 3830 0
546 20250401 122300 32458209 3830 3830 3830 3830 0
547 20250401 122200 32458209 3830 3830 3830 3830 0
548 20250401 122100 32458209 3830 3830 3830 3830 0
549 20250401 122000 32458209 3830 3830 3830 3830 0
550 20250401 121900 32458209 3830 3830 3830 3830 0
551 20250401 121800 32458209 3830 3830 3830 3830 0
552 20250401 121700 32458209 3830 3830 3830 3830 0
553 20250401 121600 32458209 3830 3830 3830 3830 0
554 20250401 121500 32458209 3830 3830 3830 3830 0
555 20250401 121400 32458209 3830 3830 3830 3830 0
556 20250401 121300 32458209 3830 3830 3830 3830 0
557 20250401 121200 32458209 3830 3830 3830 3830 0
558 20250401 121100 32458209 3830 3830 3830 3830 0
559 20250401 121000 32458209 3830 3830 3830 3830 0
560 20250401 120900 32458209 3830 3830 3830 3830 0
561 20250401 120800 32458209 3830 3830 3830 3830 0
562 20250401 120700 32458209 3830 3830 3830 3830 0
563 20250401 120600 32458209 3830 3830 3830 3830 0
564 20250401 120500 32458209 3830 3830 3830 3830 0
565 20250401 120400 32458209 3830 3830 3830 3830 0
566 20250401 120300 32458209 3830 3830 3830 3830 0
567 20250401 120200 32458209 3830 3830 3830 3830 0
568 20250401 120100 32458209 3830 3830 3830 3830 0
569 20250401 120000 32458209 3830 3830 3830 3830 0
570 20250401 115900 32458209 3830 3830 3830 3830 0
571 20250401 115800 32458209 3830 3830 3830 3830 0
572 20250401 115700 32458209 3830 3830 3830 3830 0
573 20250401 115600 32458209 3830 3805 3830 3805 15
574 20250401 115500 32400949 3800 3800 3800 3800 20
575 20250401 115400 32324949 3800 3800 3800 3800 0
576 20250401 115300 32324949 3800 3800 3800 3800 0
577 20250401 115200 32324949 3800 3800 3800 3800 30
578 20250401 115100 32210949 3800 3800 3800 3800 3
579 20250401 115000 32199549 3815 3815 3815 3815 0
580 20250401 114900 32199549 3815 3815 3815 3815 1
581 20250401 114800 32195734 3810 3810 3810 3810 0
582 20250401 114700 32195734 3810 3810 3810 3810 0
583 20250401 114600 32195734 3810 3810 3810 3810 0
584 20250401 114500 32195734 3810 3810 3810 3810 24
585 20250401 114400 32104294 3810 3810 3810 3810 0
586 20250401 114300 32104294 3810 3810 3810 3810 2
587 20250401 114200 32096674 3810 3810 3810 3810 0
588 20250401 114100 32096674 3810 3810 3810 3810 0
589 20250401 114000 32096674 3810 3810 3810 3810 0
590 20250401 113900 32096674 3810 3810 3810 3810 0
591 20250401 113800 32096674 3810 3810 3810 3810 0
592 20250401 113700 32096674 3810 3800 3810 3800 252
593 20250401 113600 31137064 3800 3800 3800 3800 1
594 20250401 113500 31133264 3775 3800 3800 3775 2
595 20250401 113400 31125689 3785 3785 3785 3785 0
596 20250401 113300 31125689 3785 3785 3785 3785 0
597 20250401 113200 31125689 3785 3785 3785 3785 0
598 20250401 113100 31125689 3785 3785 3785 3785 0
599 20250401 113000 31125689 3785 3785 3785 3785 0
600 20250401 112900 31125689 3785 3785 3785 3785 0
601 20250401 112800 31125689 3785 3785 3785 3785 442
602 20250401 112700 29452719 3785 3795 3800 3785 135
603 20250401 112600 28940099 3795 3795 3795 3795 0
604 20250401 112500 28940099 3795 3795 3795 3795 0
605 20250401 112400 28940099 3795 3795 3795 3795 101
606 20250401 112300 28556804 3785 3785 3785 3785 0
607 20250401 112200 28556804 3785 3785 3785 3785 0
608 20250401 112100 28556804 3785 3785 3785 3785 0
609 20250401 112000 28556804 3785 3785 3785 3785 0
610 20250401 111900 28556804 3785 3785 3785 3785 8
611 20250401 111800 28526524 3785 3785 3785 3785 0
612 20250401 111700 28526524 3785 3785 3785 3785 150
613 20250401 111600 27958774 3790 3790 3790 3790 94
614 20250401 111500 27602514 3790 3790 3790 3790 0
615 20250401 111400 27602514 3790 3790 3790 3790 6
616 20250401 111300 27579774 3795 3795 3795 3795 0
617 20250401 111200 27579774 3795 3795 3795 3795 0
618 20250401 111100 27579774 3795 3795 3795 3795 0
619 20250401 111000 27579774 3795 3785 3795 3785 16
620 20250401 110900 27519204 3785 3755 3785 3755 3301
621 20250401 110800 15077019 3760 3760 3760 3760 0
622 20250401 110700 15077019 3760 3760 3760 3760 0
623 20250401 110600 15077019 3760 3760 3760 3760 0
624 20250401 110500 15077019 3760 3760 3760 3760 1
625 20250401 110400 15073259 3750 3750 3750 3750 129
626 20250401 110300 14589509 3750 3750 3750 3750 0
627 20250401 110200 14589509 3750 3750 3750 3750 0
628 20250401 110100 14589509 3750 3750 3750 3750 0
629 20250401 110000 14589509 3750 3737 3750 3737 90
630 20250401 105900 14253140 3750 3740 3750 3740 700
631 20250401 105800 11629115 3740 3740 3740 3740 0
632 20250401 105700 11629115 3740 3740 3740 3740 0
633 20250401 105600 11629115 3740 3740 3740 3740 0
634 20250401 105500 11629115 3740 3740 3740 3740 1
635 20250401 105400 11625375 3720 3720 3720 3720 0
636 20250401 105300 11625375 3720 3720 3720 3720 0
637 20250401 105200 11625375 3720 3720 3720 3720 211
638 20250401 105100 10840455 3740 3740 3740 3740 0
639 20250401 105000 10840455 3740 3740 3740 3740 64
640 20250401 104900 10601095 3740 3740 3740 3740 0
641 20250401 104800 10601095 3740 3740 3740 3740 0
642 20250401 104700 10601095 3740 3740 3740 3740 0
643 20250401 104600 10601095 3740 3740 3740 3740 0
644 20250401 104500 10601095 3740 3740 3740 3740 1
645 20250401 104400 10597355 3720 3720 3720 3720 1
646 20250401 104300 10593635 3740 3740 3740 3740 0
647 20250401 104200 10593635 3740 3740 3740 3740 0
648 20250401 104100 10593635 3740 3740 3740 3740 0
649 20250401 104000 10593635 3740 3740 3740 3740 0
650 20250401 103900 10593635 3740 3740 3740 3740 0
651 20250401 103800 10593635 3740 3740 3740 3740 1
652 20250401 103700 10589895 3730 3730 3730 3730 0
653 20250401 103600 10589895 3730 3730 3730 3730 0
654 20250401 103500 10589895 3730 3730 3730 3730 0
655 20250401 103400 10589895 3730 3730 3730 3730 153
656 20250401 103300 10019205 3730 3730 3730 3730 0
657 20250401 103200 10019205 3730 3730 3730 3730 0
658 20250401 103100 10019205 3730 3730 3730 3730 0
659 20250401 103000 10019205 3730 3730 3730 3730 9
660 20250401 102900 9985635 3730 3730 3730 3730 332
661 20250401 102800 8747275 3750 3750 3750 3750 1
662 20250401 102700 8743525 3750 3750 3750 3750 0
663 20250401 102600 8743525 3750 3750 3750 3750 0
664 20250401 102500 8743525 3750 3750 3750 3750 0
665 20250401 102400 8743525 3750 3750 3750 3750 0
666 20250401 102300 8743525 3750 3750 3750 3750 0
667 20250401 102200 8743525 3750 3750 3750 3750 0
668 20250401 102100 8743525 3750 3750 3750 3750 0
669 20250401 102000 8743525 3750 3750 3750 3750 5
670 20250401 101900 8724775 3750 3750 3750 3750 0
671 20250401 101800 8724775 3750 3750 3750 3750 0
672 20250401 101700 8724775 3750 3750 3750 3750 0
673 20250401 101600 8724775 3750 3750 3750 3750 27
674 20250401 101500 8623525 3750 3750 3750 3750 0
675 20250401 101400 8623525 3750 3750 3750 3750 100
676 20250401 101300 8248525 3750 3750 3750 3750 0
677 20250401 101200 8248525 3750 3750 3750 3750 0
678 20250401 101100 8248525 3750 3750 3750 3750 0
679 20250401 101000 8248525 3750 3750 3750 3750 5
680 20250401 100900 8229775 3750 3750 3750 3750 0
681 20250401 100800 8229775 3750 3750 3750 3750 0
682 20250401 100700 8229775 3750 3750 3750 3750 0
683 20250401 100600 8229775 3750 3750 3750 3750 0
684 20250401 100500 8229775 3750 3750 3750 3750 0
685 20250401 100400 8229775 3750 3750 3750 3750 0
686 20250401 100300 8229775 3750 3750 3750 3750 0
687 20250401 100200 8229775 3750 3750 3750 3750 0
688 20250401 100100 8229775 3750 3750 3750 3750 0
689 20250401 100000 8229775 3750 3750 3750 3750 0
690 20250401 095900 8229775 3750 3750 3750 3750 0
691 20250401 095800 8229775 3750 3750 3750 3750 2
692 20250401 095700 8222275 3750 3750 3750 3750 0
693 20250401 095600 8222275 3750 3750 3750 3750 0
694 20250401 095500 8222275 3750 3750 3750 3750 0
695 20250401 095400 8222275 3750 3750 3750 3750 0
696 20250401 095300 8222275 3750 3750 3750 3750 6
697 20250401 095200 8199775 3720 3720 3720 3720 0
698 20250401 095100 8199775 3720 3720 3720 3720 35
699 20250401 095000 8069575 3750 3750 3750 3750 0
700 20250401 094900 8069575 3750 3750 3750 3750 0
701 20250401 094800 8069575 3750 3750 3750 3750 16
702 20250401 094700 8009575 3755 3755 3755 3755 0
703 20250401 094600 8009575 3755 3755 3755 3755 0
704 20250401 094500 8009575 3755 3755 3755 3755 1
705 20250401 094400 8005820 3725 3725 3725 3725 0
706 20250401 094300 8005820 3725 3735 3735 3725 464
707 20250401 094200 6276665 3770 3770 3770 3770 0
708 20250401 094100 6276665 3770 3770 3770 3770 0
709 20250401 094000 6276665 3770 3770 3770 3770 0
710 20250401 093900 6276665 3770 3770 3770 3770 0
711 20250401 093800 6276665 3770 3770 3770 3770 0
712 20250401 093700 6276665 3770 3770 3770 3770 0
713 20250401 093600 6276665 3770 3770 3770 3770 0
714 20250401 093500 6276665 3770 3770 3770 3770 0
715 20250401 093400 6276665 3770 3770 3770 3770 0
716 20250401 093300 6276665 3770 3770 3770 3770 0
717 20250401 093200 6276665 3770 3770 3770 3770 0
718 20250401 093100 6276665 3770 3765 3770 3765 11
719 20250401 093000 6235245 3765 3765 3765 3765 0
720 20250401 092900 6235245 3765 3765 3765 3765 0
721 20250401 092800 6235245 3765 3760 3765 3760 2
722 20250401 092700 6227720 3740 3740 3740 3740 0
723 20250401 092600 6227720 3740 3740 3740 3740 668
724 20250401 092500 3729400 3745 3745 3745 3745 41
725 20250401 092400 3575855 3750 3750 3750 3750 0
726 20250401 092300 3575855 3750 3750 3750 3750 0
727 20250401 092200 3575855 3750 3750 3750 3750 0
728 20250401 092100 3575855 3750 3755 3755 3750 27
729 20250401 092000 3474480 3765 3765 3765 3765 0
730 20250401 091900 3474480 3765 3765 3765 3765 0
731 20250401 091800 3474480 3765 3765 3765 3765 0
732 20250401 091700 3474480 3765 3760 3765 3760 71
733 20250401 091600 3207420 3760 3760 3760 3760 0
734 20250401 091500 3207420 3760 3760 3760 3760 0
735 20250401 091400 3207420 3760 3760 3760 3760 0
736 20250401 091300 3207420 3760 3760 3760 3760 0
737 20250401 091200 3207420 3760 3760 3760 3760 56
738 20250401 091100 2996860 3760 3760 3760 3760 1
739 20250401 091000 2993100 3760 3750 3760 3750 44
740 20250401 090900 2827670 3750 3750 3750 3750 49
741 20250401 090800 2643920 3735 3735 3735 3735 207
742 20250401 090700 1870775 3735 3735 3735 3735 0
743 20250401 090600 1870775 3735 3730 3735 3730 24
744 20250401 090500 1781180 3730 3730 3730 3730 0
745 20250401 090400 1781180 3730 3730 3730 3730 8
746 20250401 090300 1751340 3730 3730 3730 3730 0
747 20250401 090200 1751340 3730 3720 3730 3720 59
748 20250401 090100 1531760 3720 3720 3720 3720 51
749 20250401 090000 1342040 3710 3685 3710 3685 364