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

753
348150/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,753 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,213100,77519010,4300,4300,4300,4300,885
20250401,213000,77519010,4300,4300,4300,4300,0
20250401,212900,77519010,4300,4300,4300,4300,0
20250401,212800,77519010,4300,4300,4300,4300,0
20250401,212700,77519010,4300,4300,4300,4300,0
20250401,212600,77519010,4300,4300,4300,4300,0
20250401,212500,77519010,4300,4300,4300,4300,0
20250401,212400,77519010,4300,4300,4300,4300,0
20250401,212300,77519010,4300,4300,4300,4300,0
20250401,212200,77519010,4300,4300,4300,4300,0
20250401,212100,77519010,4300,4300,4300,4300,0
20250401,212000,77519010,4300,4300,4300,4300,0
20250401,211900,77519010,4300,4300,4300,4300,0
20250401,211800,77519010,4300,4300,4300,4300,0
20250401,211700,77519010,4300,4300,4300,4300,0
20250401,211600,77519010,4300,4300,4300,4300,0
20250401,211500,77519010,4300,4300,4300,4300,0
20250401,211400,77519010,4300,4300,4300,4300,0
20250401,211300,77519010,4300,4300,4300,4300,0
20250401,211200,77519010,4300,4300,4300,4300,0
20250401,211100,77519010,4300,4300,4300,4300,0
20250401,211000,77519010,4300,4300,4300,4300,0
20250401,210900,77519010,4300,4300,4300,4300,0
20250401,210800,77519010,4300,4300,4300,4300,0
20250401,210700,77519010,4300,4300,4300,4300,0
20250401,210600,77519010,4300,4300,4300,4300,0
20250401,210500,77519010,4300,4300,4300,4300,0
20250401,210400,77519010,4300,4300,4300,4300,0
20250401,210300,77519010,4300,4300,4300,4300,0
20250401,210200,77519010,4300,4300,4300,4300,0
20250401,210100,77519010,4300,4300,4300,4300,885
20250401,210000,77519010,4300,4300,4300,4300,0
20250401,205900,77519010,4300,4300,4300,4300,0
20250401,205800,77519010,4300,4300,4300,4300,0
20250401,205700,77519010,4300,4300,4300,4300,0
20250401,205600,77519010,4300,4300,4300,4300,0
20250401,205500,77519010,4300,4300,4300,4300,0
20250401,205400,77519010,4300,4300,4300,4300,0
20250401,205300,77519010,4300,4300,4300,4300,0
20250401,205200,77519010,4300,4300,4300,4300,0
20250401,205100,77519010,4300,4300,4300,4300,0
20250401,205000,77519010,4300,4300,4300,4300,0
20250401,204900,77519010,4300,4300,4300,4300,0
20250401,204800,77519010,4300,4300,4300,4300,0
20250401,204700,77519010,4300,4300,4300,4300,0
20250401,204600,77519010,4300,4300,4300,4300,0
20250401,204500,77519010,4300,4300,4300,4300,0
20250401,204400,77519010,4300,4300,4300,4300,0
20250401,204300,77519010,4300,4300,4300,4300,0
20250401,204200,77519010,4300,4300,4300,4300,0
20250401,204100,77519010,4300,4300,4300,4300,0
20250401,204000,77519010,4300,4300,4300,4300,0
20250401,203900,77519010,4300,4300,4300,4300,0
20250401,203800,77519010,4300,4300,4300,4300,0
20250401,203700,77519010,4300,4300,4300,4300,0
20250401,203600,77519010,4300,4300,4300,4300,0
20250401,203500,77519010,4300,4300,4300,4300,0
20250401,203400,77519010,4300,4300,4300,4300,0
20250401,203300,77519010,4300,4300,4300,4300,0
20250401,203200,77519010,4300,4300,4300,4300,0
20250401,203100,77519010,4300,4300,4300,4300,885
20250401,203000,77519010,4300,4300,4300,4300,0
20250401,202900,77519010,4300,4300,4300,4300,0
20250401,202800,77519010,4300,4300,4300,4300,0
20250401,202700,77519010,4300,4300,4300,4300,0
20250401,202600,77519010,4300,4300,4300,4300,0
20250401,202500,77519010,4300,4300,4300,4300,0
20250401,202400,77519010,4300,4300,4300,4300,0
20250401,202300,77519010,4300,4300,4300,4300,0
20250401,202200,77519010,4300,4300,4300,4300,0
20250401,202100,77519010,4300,4300,4300,4300,0
20250401,202000,77519010,4300,4300,4300,4300,0
20250401,201900,77519010,4300,4300,4300,4300,0
20250401,201800,77519010,4300,4300,4300,4300,0
20250401,201700,77519010,4300,4300,4300,4300,0
20250401,201600,77519010,4300,4300,4300,4300,0
20250401,201500,77519010,4300,4300,4300,4300,0
20250401,201400,77519010,4300,4300,4300,4300,0
20250401,201300,77519010,4300,4300,4300,4300,0
20250401,201200,77519010,4300,4300,4300,4300,0
20250401,201100,77519010,4300,4300,4300,4300,0
20250401,201000,77519010,4300,4300,4300,4300,0
20250401,200900,77519010,4300,4300,4300,4300,0
20250401,200800,77519010,4300,4300,4300,4300,0
20250401,200700,77519010,4300,4300,4300,4300,0
20250401,200600,77519010,4300,4300,4300,4300,0
20250401,200500,77519010,4300,4300,4300,4300,0
20250401,200400,77519010,4300,4300,4300,4300,0
20250401,200300,77519010,4300,4300,4300,4300,0
20250401,200200,77519010,4300,4300,4300,4300,0
20250401,200100,77519010,4300,4300,4300,4300,885
20250401,200000,77519010,4300,4300,4300,4300,0
20250401,195900,77519010,4300,4300,4300,4300,0
20250401,195800,77519010,4300,4300,4300,4300,0
20250401,195700,77519010,4300,4300,4300,4300,0
20250401,195600,77519010,4300,4300,4300,4300,0
20250401,195500,77519010,4300,4300,4300,4300,0
20250401,195400,77519010,4300,4300,4300,4300,0
20250401,195300,77519010,4300,4300,4300,4300,0
20250401,195200,77519010,4300,4300,4300,4300,0
20250401,195100,77519010,4300,4300,4300,4300,0
20250401,195000,77519010,4300,4300,4300,4300,0
20250401,194900,77519010,4300,4300,4300,4300,0
20250401,194800,77519010,4300,4300,4300,4300,0
20250401,194700,77519010,4300,4300,4300,4300,0
20250401,194600,77519010,4300,4300,4300,4300,0
20250401,194500,77519010,4300,4300,4300,4300,0
20250401,194400,77519010,4300,4300,4300,4300,0
20250401,194300,77519010,4300,4300,4300,4300,0
20250401,194200,77519010,4300,4300,4300,4300,0
20250401,194100,77519010,4300,4300,4300,4300,0
20250401,194000,77519010,4300,4300,4300,4300,0
20250401,193900,77519010,4300,4300,4300,4300,0
20250401,193800,77519010,4300,4300,4300,4300,0
20250401,193700,77519010,4300,4300,4300,4300,0
20250401,193600,77519010,4300,4300,4300,4300,0
20250401,193500,77519010,4300,4300,4300,4300,0
20250401,193400,77519010,4300,4300,4300,4300,0
20250401,193300,77519010,4300,4300,4300,4300,0
20250401,193200,77519010,4300,4300,4300,4300,0
20250401,193100,77519010,4300,4300,4300,4300,885
20250401,193000,77519010,4300,4300,4300,4300,0
20250401,192900,77519010,4300,4300,4300,4300,0
20250401,192800,77519010,4300,4300,4300,4300,0
20250401,192700,77519010,4300,4300,4300,4300,0
20250401,192600,77519010,4300,4300,4300,4300,0
20250401,192500,77519010,4300,4300,4300,4300,0
20250401,192400,77519010,4300,4300,4300,4300,0
20250401,192300,77519010,4300,4300,4300,4300,0
20250401,192200,77519010,4300,4300,4300,4300,0
20250401,192100,77519010,4300,4300,4300,4300,0
20250401,192000,77519010,4300,4300,4300,4300,0
20250401,191900,77519010,4300,4300,4300,4300,0
20250401,191800,77519010,4300,4300,4300,4300,0
20250401,191700,77519010,4300,4300,4300,4300,0
20250401,191600,77519010,4300,4300,4300,4300,0
20250401,191500,77519010,4300,4300,4300,4300,0
20250401,191400,77519010,4300,4300,4300,4300,0
20250401,191300,77519010,4300,4300,4300,4300,0
20250401,191200,77519010,4300,4300,4300,4300,0
20250401,191100,77519010,4300,4300,4300,4300,0
20250401,191000,77519010,4300,4300,4300,4300,0
20250401,190900,77519010,4300,4300,4300,4300,0
20250401,190800,77519010,4300,4300,4300,4300,0
20250401,190700,77519010,4300,4300,4300,4300,0
20250401,190600,77519010,4300,4300,4300,4300,0
20250401,190500,77519010,4300,4300,4300,4300,0
20250401,190400,77519010,4300,4300,4300,4300,0
20250401,190300,77519010,4300,4300,4300,4300,0
20250401,190200,77519010,4300,4300,4300,4300,0
20250401,190100,77519010,4300,4300,4300,4300,885
20250401,190000,77519010,4300,4300,4300,4300,0
20250401,185900,77519010,4300,4300,4300,4300,0
20250401,185800,77519010,4300,4300,4300,4300,0
20250401,185700,77519010,4300,4300,4300,4300,0
20250401,185600,77519010,4300,4300,4300,4300,0
20250401,185500,77519010,4300,4300,4300,4300,0
20250401,185400,77519010,4300,4300,4300,4300,0
20250401,185300,77519010,4300,4300,4300,4300,0
20250401,185200,77519010,4300,4300,4300,4300,0
20250401,185100,77519010,4300,4300,4300,4300,0
20250401,185000,77519010,4300,4300,4300,4300,0
20250401,184900,77519010,4300,4300,4300,4300,0
20250401,184800,77519010,4300,4300,4300,4300,0
20250401,184700,77519010,4300,4300,4300,4300,0
20250401,184600,77519010,4300,4300,4300,4300,0
20250401,184500,77519010,4300,4300,4300,4300,0
20250401,184400,77519010,4300,4300,4300,4300,0
20250401,184300,77519010,4300,4300,4300,4300,0
20250401,184200,77519010,4300,4300,4300,4300,0
20250401,184100,77519010,4300,4300,4300,4300,0
20250401,184000,77519010,4300,4300,4300,4300,0
20250401,183900,77519010,4300,4300,4300,4300,0
20250401,183800,77519010,4300,4300,4300,4300,0
20250401,183700,77519010,4300,4300,4300,4300,0
20250401,183600,77519010,4300,4300,4300,4300,0
20250401,183500,77519010,4300,4300,4300,4300,0
20250401,183400,77519010,4300,4300,4300,4300,0
20250401,183300,77519010,4300,4300,4300,4300,0
20250401,183200,77519010,4300,4300,4300,4300,0
20250401,183100,77519010,4300,4300,4300,4300,885
20250401,183000,77519010,4300,4300,4300,4300,0
20250401,182900,77519010,4300,4300,4300,4300,0
20250401,182800,77519010,4300,4300,4300,4300,0
20250401,182700,77519010,4300,4300,4300,4300,0
20250401,182600,77519010,4300,4300,4300,4300,0
20250401,182500,77519010,4300,4300,4300,4300,0
20250401,182400,77519010,4300,4300,4300,4300,0
20250401,182300,77519010,4300,4300,4300,4300,0
20250401,182200,77519010,4300,4300,4300,4300,0
20250401,182100,77519010,4300,4300,4300,4300,0
20250401,182000,77519010,4300,4300,4300,4300,0
20250401,181900,77519010,4300,4300,4300,4300,0
20250401,181800,77519010,4300,4300,4300,4300,0
20250401,181700,77519010,4300,4300,4300,4300,0
20250401,181600,77519010,4300,4300,4300,4300,0
20250401,181500,77519010,4300,4300,4300,4300,0
20250401,181400,77519010,4300,4300,4300,4300,0
20250401,181300,77519010,4300,4300,4300,4300,0
20250401,181200,77519010,4300,4300,4300,4300,0
20250401,181100,77519010,4300,4300,4300,4300,0
20250401,181000,77519010,4300,4300,4300,4300,0
20250401,180900,77519010,4300,4300,4300,4300,0
20250401,180800,77519010,4300,4300,4300,4300,0
20250401,180700,77519010,4300,4300,4300,4300,0
20250401,180600,77519010,4300,4300,4300,4300,0
20250401,180500,77519010,4300,4300,4300,4300,0
20250401,180400,77519010,4300,4300,4300,4300,0
20250401,180300,77519010,4300,4300,4300,4300,0
20250401,180200,77519010,4300,4300,4300,4300,0
20250401,180100,77519010,4300,4300,4300,4300,885
20250401,180000,77519010,4300,4300,4300,4300,0
20250401,175900,77519010,4300,4300,4300,4300,0
20250401,175800,77519010,4300,4300,4300,4300,0
20250401,175700,77519010,4300,4300,4300,4300,0
20250401,175600,77519010,4300,4300,4300,4300,0
20250401,175500,77519010,4300,4300,4300,4300,0
20250401,175400,77519010,4300,4300,4300,4300,0
20250401,175300,77519010,4300,4300,4300,4300,0
20250401,175200,77519010,4300,4300,4300,4300,0
20250401,175100,77519010,4300,4300,4300,4300,0
20250401,175000,77519010,4300,4300,4300,4300,0
20250401,174900,77519010,4300,4300,4300,4300,0
20250401,174800,77519010,4300,4300,4300,4300,0
20250401,174700,77519010,4300,4300,4300,4300,0
20250401,174600,77519010,4300,4300,4300,4300,0
20250401,174500,77519010,4300,4300,4300,4300,0
20250401,174400,77519010,4300,4300,4300,4300,0
20250401,174300,77519010,4300,4300,4300,4300,0
20250401,174200,77519010,4300,4300,4300,4300,0
20250401,174100,77519010,4300,4300,4300,4300,0
20250401,174000,77519010,4300,4300,4300,4300,0
20250401,173900,77519010,4300,4300,4300,4300,0
20250401,173800,77519010,4300,4300,4300,4300,0
20250401,173700,77519010,4300,4300,4300,4300,0
20250401,173600,77519010,4300,4300,4300,4300,0
20250401,173500,77519010,4300,4300,4300,4300,0
20250401,173400,77519010,4300,4300,4300,4300,0
20250401,173300,77519010,4300,4300,4300,4300,0
20250401,173200,77519010,4300,4300,4300,4300,0
20250401,173100,77519010,4300,4300,4300,4300,885
20250401,173000,77519010,4300,4300,4300,4300,0
20250401,172900,77519010,4300,4300,4300,4300,0
20250401,172800,77519010,4300,4300,4300,4300,0
20250401,172700,77519010,4300,4300,4300,4300,0
20250401,172600,77519010,4300,4300,4300,4300,0
20250401,172500,77519010,4300,4300,4300,4300,0
20250401,172400,77519010,4300,4300,4300,4300,0
20250401,172300,77519010,4300,4300,4300,4300,0
20250401,172200,77519010,4300,4300,4300,4300,0
20250401,172100,77519010,4300,4300,4300,4300,0
20250401,172000,77519010,4300,4300,4300,4300,0
20250401,171900,77519010,4300,4300,4300,4300,0
20250401,171800,77519010,4300,4300,4300,4300,0
20250401,171700,77519010,4300,4300,4300,4300,0
20250401,171600,77519010,4300,4300,4300,4300,0
20250401,171500,77519010,4300,4300,4300,4300,0
20250401,171400,77519010,4300,4300,4300,4300,0
20250401,171300,77519010,4300,4300,4300,4300,0
20250401,171200,77519010,4300,4300,4300,4300,0
20250401,171100,77519010,4300,4300,4300,4300,0
20250401,171000,77519010,4300,4300,4300,4300,0
20250401,170900,77519010,4300,4300,4300,4300,0
20250401,170800,77519010,4300,4300,4300,4300,0
20250401,170700,77519010,4300,4300,4300,4300,0
20250401,170600,77519010,4300,4300,4300,4300,0
20250401,170500,77519010,4300,4300,4300,4300,0
20250401,170400,77519010,4300,4300,4300,4300,0
20250401,170300,77519010,4300,4300,4300,4300,0
20250401,170200,77519010,4300,4300,4300,4300,0
20250401,170100,77519010,4300,4300,4300,4300,885
20250401,170000,77519010,4300,4300,4300,4300,0
20250401,165900,77519010,4300,4300,4300,4300,0
20250401,165800,77519010,4300,4300,4300,4300,0
20250401,165700,77519010,4300,4300,4300,4300,0
20250401,165600,77519010,4300,4300,4300,4300,0
20250401,165500,77519010,4300,4300,4300,4300,0
20250401,165400,77519010,4300,4300,4300,4300,0
20250401,165300,77519010,4300,4300,4300,4300,0
20250401,165200,77519010,4300,4300,4300,4300,0
20250401,165100,77519010,4300,4300,4300,4300,0
20250401,165000,77519010,4300,4300,4300,4300,0
20250401,164900,77519010,4300,4300,4300,4300,0
20250401,164800,77519010,4300,4300,4300,4300,0
20250401,164700,77519010,4300,4300,4300,4300,0
20250401,164600,77519010,4300,4300,4300,4300,0
20250401,164500,77519010,4300,4300,4300,4300,0
20250401,164400,77519010,4300,4300,4300,4300,0
20250401,164300,77519010,4300,4300,4300,4300,0
20250401,164200,77519010,4300,4300,4300,4300,0
20250401,164100,77519010,4300,4300,4300,4300,0
20250401,164000,77519010,4300,4300,4300,4300,0
20250401,163900,77519010,4300,4300,4300,4300,0
20250401,163800,77519010,4300,4300,4300,4300,0
20250401,163700,77519010,4300,4300,4300,4300,0
20250401,163600,77519010,4300,4300,4300,4300,0
20250401,163500,77519010,4300,4300,4300,4300,0
20250401,163400,77519010,4300,4300,4300,4300,0
20250401,163300,77519010,4300,4300,4300,4300,0
20250401,163200,77519010,4300,4300,4300,4300,0
20250401,163100,77519010,4300,4300,4300,4300,885
20250401,163000,77519010,4300,4300,4300,4300,0
20250401,162900,77519010,4300,4300,4300,4300,0
20250401,162800,77519010,4300,4300,4300,4300,0
20250401,162700,77519010,4300,4300,4300,4300,0
20250401,162600,77519010,4300,4300,4300,4300,0
20250401,162500,77519010,4300,4300,4300,4300,0
20250401,162400,77519010,4300,4300,4300,4300,0
20250401,162300,77519010,4300,4300,4300,4300,0
20250401,162200,77519010,4300,4300,4300,4300,0
20250401,162100,77519010,4300,4300,4300,4300,0
20250401,162000,77519010,4300,4300,4300,4300,0
20250401,161900,77519010,4300,4300,4300,4300,0
20250401,161800,77519010,4300,4300,4300,4300,0
20250401,161700,77519010,4300,4300,4300,4300,0
20250401,161600,77519010,4300,4300,4300,4300,0
20250401,161500,77519010,4300,4300,4300,4300,0
20250401,161400,77519010,4300,4300,4300,4300,0
20250401,161300,77519010,4300,4300,4300,4300,0
20250401,161200,77519010,4300,4300,4300,4300,0
20250401,161100,77519010,4300,4300,4300,4300,0
20250401,161000,77519010,4300,4300,4300,4300,0
20250401,160900,77519010,4300,4300,4300,4300,0
20250401,160800,77519010,4300,4300,4300,4300,0
20250401,160700,77519010,4300,4300,4300,4300,0
20250401,160600,77519010,4300,4300,4300,4300,0
20250401,160500,77519010,4300,4300,4300,4300,0
20250401,160400,77519010,4300,4300,4300,4300,0
20250401,160300,77519010,4300,4300,4300,4300,0
20250401,160200,77519010,4300,4300,4300,4300,0
20250401,160100,77519010,4300,4300,4300,4300,885
20250401,160000,77519010,4300,4300,4300,4300,0
20250401,155900,77519010,4300,4300,4300,4300,0
20250401,155800,77519010,4300,4300,4300,4300,0
20250401,155700,77519010,4300,4300,4300,4300,0
20250401,155600,77519010,4300,4300,4300,4300,0
20250401,155500,77519010,4300,4300,4300,4300,0
20250401,155400,77519010,4300,4300,4300,4300,0
20250401,155300,77519010,4300,4300,4300,4300,0
20250401,155200,77519010,4300,4300,4300,4300,0
20250401,155100,77519010,4300,4300,4300,4300,0
20250401,155000,77519010,4300,4300,4300,4300,0
20250401,154900,77519010,4300,4300,4300,4300,0
20250401,154800,77519010,4300,4300,4300,4300,0
20250401,154700,77519010,4300,4300,4300,4300,0
20250401,154600,77519010,4300,4300,4300,4300,0
20250401,154500,77519010,4300,4300,4300,4300,0
20250401,154400,77519010,4300,4300,4300,4300,0
20250401,154300,77519010,4300,4300,4300,4300,0
20250401,154200,77519010,4300,4300,4300,4300,0
20250401,154100,77519010,4300,4300,4300,4300,0
20250401,154000,77519010,4300,4300,4300,4300,0
20250401,153900,77519010,4300,4300,4300,4300,0
20250401,153800,77519010,4300,4300,4300,4300,0
20250401,153700,77519010,4300,4300,4300,4300,0
20250401,153600,77519010,4300,4300,4300,4300,0
20250401,153500,77519010,4300,4300,4300,4300,0
20250401,153400,77519010,4300,4300,4300,4300,0
20250401,153300,77519010,4300,4300,4300,4300,0
20250401,153200,77519010,4300,4300,4300,4300,0
20250401,153100,77519010,4300,4300,4300,4300,885
20250401,153000,77519010,4300,4300,4300,4300,885
20250401,152900,73713510,4290,4290,4290,4290,0
20250401,152800,73713510,4290,4290,4290,4290,0
20250401,152700,73713510,4290,4290,4290,4290,0
20250401,152600,73713510,4290,4290,4290,4290,0
20250401,152500,73713510,4290,4290,4290,4290,0
20250401,152400,73713510,4290,4290,4290,4290,0
20250401,152300,73713510,4290,4290,4290,4290,0
20250401,152200,73713510,4290,4290,4290,4290,0
20250401,152100,73713510,4290,4290,4290,4290,0
20250401,152000,73713510,4290,4290,4290,4290,0
20250401,151900,73713510,4290,4290,4290,4290,2
20250401,151800,73704930,4285,4285,4285,4285,18
20250401,151700,73627800,4295,4295,4295,4295,0
20250401,151600,73627800,4295,4295,4295,4295,1
20250401,151500,73623505,4295,4295,4295,4280,13
20250401,151400,73567835,4280,4280,4280,4280,0
20250401,151300,73567835,4280,4290,4290,4280,225
20250401,151200,72603375,4295,4295,4295,4290,8
20250401,151100,72569040,4290,4290,4290,4290,47
20250401,151000,72367410,4295,4295,4295,4295,0
20250401,150900,72367410,4295,4295,4295,4295,1
20250401,150800,72363115,4295,4295,4295,4295,2
20250401,150700,72354525,4295,4295,4295,4295,19
20250401,150600,72272920,4295,4295,4295,4295,0
20250401,150500,72272920,4295,4295,4295,4295,1
20250401,150400,72268625,4295,4295,4295,4295,2
20250401,150300,72260035,4295,4295,4295,4295,0
20250401,150200,72260035,4295,4295,4295,4295,0
20250401,150100,72260035,4295,4295,4295,4295,2
20250401,150000,72251445,4295,4295,4295,4295,1
20250401,145900,72247150,4295,4295,4295,4295,0
20250401,145800,72247150,4295,4295,4295,4295,0
20250401,145700,72247150,4295,4295,4295,4295,2
20250401,145600,72238560,4295,4295,4295,4295,1
20250401,145500,72234265,4295,4295,4295,4295,0
20250401,145400,72234265,4295,4295,4295,4295,0
20250401,145300,72234265,4295,4295,4295,4295,2
20250401,145200,72225675,4295,4290,4295,4290,3
20250401,145100,72212795,4295,4295,4295,4295,21
20250401,145000,72122600,4305,4305,4305,4305,0
20250401,144900,72122600,4305,4305,4305,4305,0
20250401,144800,72122600,4305,4305,4305,4305,0
20250401,144700,72122600,4305,4305,4305,4305,0
20250401,144600,72122600,4305,4305,4305,4305,0
20250401,144500,72122600,4305,4305,4305,4305,0
20250401,144400,72122600,4305,4305,4305,4305,0
20250401,144300,72122600,4305,4305,4305,4305,0
20250401,144200,72122600,4305,4305,4305,4305,0
20250401,144100,72122600,4305,4305,4305,4305,0
20250401,144000,72122600,4305,4305,4305,4305,0
20250401,143900,72122600,4305,4305,4305,4305,0
20250401,143800,72122600,4305,4305,4305,4305,0
20250401,143700,72122600,4305,4305,4305,4305,3
20250401,143600,72109685,4300,4300,4300,4300,0
20250401,143500,72109685,4300,4300,4300,4300,1
20250401,143400,72105385,4305,4305,4305,4305,0
20250401,143300,72105385,4305,4305,4305,4305,0
20250401,143200,72105385,4305,4305,4305,4305,0
20250401,143100,72105385,4305,4305,4305,4305,0
20250401,143000,72105385,4305,4305,4305,4305,1
20250401,142900,72101080,4305,4305,4305,4305,2
20250401,142800,72092470,4300,4300,4300,4300,0
20250401,142700,72092470,4300,4300,4300,4300,0
20250401,142600,72092470,4300,4300,4300,4300,0
20250401,142500,72092470,4300,4300,4300,4300,2
20250401,142400,72083870,4300,4300,4300,4300,0
20250401,142300,72083870,4300,4300,4300,4300,0
20250401,142200,72083870,4300,4300,4300,4300,1
20250401,142100,72079570,4300,4300,4300,4300,3
20250401,142000,72066670,4305,4305,4305,4305,0
20250401,141900,72066670,4305,4305,4305,4305,0
20250401,141800,72066670,4305,4305,4305,4305,0
20250401,141700,72066670,4305,4305,4305,4305,0
20250401,141600,72066670,4305,4305,4305,4305,0
20250401,141500,72066670,4305,4305,4305,4305,0
20250401,141400,72066670,4305,4305,4305,4305,3
20250401,141300,72053755,4300,4300,4300,4300,0
20250401,141200,72053755,4300,4300,4300,4300,0
20250401,141100,72053755,4300,4300,4300,4300,0
20250401,141000,72053755,4300,4300,4300,4300,194
20250401,140900,71219555,4300,4300,4300,4300,333
20250401,140800,69787655,4300,4300,4300,4300,0
20250401,140700,69787655,4300,4300,4300,4300,0
20250401,140600,69787655,4300,4300,4300,4280,146
20250401,140500,69162735,4300,4300,4300,4300,1
20250401,140400,69158435,4285,4285,4285,4285,10
20250401,140300,69115585,4300,4300,4300,4300,0
20250401,140200,69115585,4300,4300,4300,4300,2
20250401,140100,69106985,4300,4300,4300,4300,1
20250401,140000,69102685,4300,4300,4300,4300,0
20250401,135900,69102685,4300,4300,4300,4300,0
20250401,135800,69102685,4300,4300,4300,4300,1
20250401,135700,69098385,4300,4300,4300,4300,2
20250401,135600,69089785,4300,4300,4300,4300,0
20250401,135500,69089785,4300,4300,4300,4300,0
20250401,135400,69089785,4300,4300,4300,4300,1
20250401,135300,69085485,4300,4285,4300,4285,7
20250401,135200,69055460,4285,4285,4285,4285,137
20250401,135100,68468415,4305,4305,4305,4305,0
20250401,135000,68468415,4305,4305,4305,4305,0
20250401,134900,68468415,4305,4305,4305,4305,0
20250401,134800,68468415,4305,4305,4305,4305,0
20250401,134700,68468415,4305,4305,4305,4305,0
20250401,134600,68468415,4305,4305,4305,4305,0
20250401,134500,68468415,4305,4305,4305,4305,0
20250401,134400,68468415,4305,4305,4305,4305,0
20250401,134300,68468415,4305,4305,4305,4305,0
20250401,134200,68468415,4305,4305,4305,4305,0
20250401,134100,68468415,4305,4305,4305,4305,0
20250401,134000,68468415,4305,4305,4305,4305,0
20250401,133900,68468415,4305,4305,4305,4305,26
20250401,133800,68356485,4305,4305,4305,4305,0
20250401,133700,68356485,4305,4305,4305,4305,0
20250401,133600,68356485,4305,4305,4305,4305,0
20250401,133500,68356485,4305,4305,4305,4305,0
20250401,133400,68356485,4305,4305,4305,4305,3
20250401,133300,68343570,4300,4300,4300,4300,279
20250401,133200,67143870,4300,4300,4300,4300,0
20250401,133100,67143870,4300,4300,4300,4300,0
20250401,133000,67143870,4300,4300,4300,4300,2
20250401,132900,67135270,4300,4300,4300,4300,1
20250401,132800,67130970,4300,4300,4300,4300,0
20250401,132700,67130970,4300,4300,4300,4300,0
20250401,132600,67130970,4300,4300,4300,4300,2
20250401,132500,67122370,4300,4300,4300,4300,2
20250401,132400,67113770,4300,4300,4300,4300,0
20250401,132300,67113770,4300,4300,4300,4300,0
20250401,132200,67113770,4300,4300,4300,4300,2
20250401,132100,67105170,4300,4300,4300,4300,1
20250401,132000,67100870,4285,4285,4285,4285,0
20250401,131900,67100870,4285,4285,4285,4285,25
20250401,131800,66993745,4305,4305,4305,4305,0
20250401,131700,66993745,4305,4305,4305,4305,0
20250401,131600,66993745,4305,4305,4305,4305,0
20250401,131500,66993745,4305,4305,4305,4305,0
20250401,131400,66993745,4305,4305,4305,4305,0
20250401,131300,66993745,4305,4305,4305,4305,0
20250401,131200,66993745,4305,4305,4305,4305,0
20250401,131100,66993745,4305,4305,4305,4305,0
20250401,131000,66993745,4305,4305,4305,4305,0
20250401,130900,66993745,4305,4305,4305,4305,0
20250401,130800,66993745,4305,4305,4305,4305,0
20250401,130700,66993745,4305,4305,4305,4305,0
20250401,130600,66993745,4305,4305,4305,4305,2
20250401,130500,66985135,4305,4305,4305,4305,1
20250401,130400,66980830,4285,4285,4285,4285,10
20250401,130300,66937980,4300,4300,4300,4300,0
20250401,130200,66937980,4300,4300,4300,4300,0
20250401,130100,66937980,4300,4305,4305,4300,4
20250401,130000,66920770,4200,4200,4200,4200,0
20250401,125900,66920770,4200,4285,4285,4200,460
20250401,125800,64960190,4285,4295,4295,4285,274
20250401,125700,63785730,4305,4305,4305,4305,1
20250401,125600,63781425,4295,4300,4305,4295,342
20250401,125500,62311750,4300,4300,4300,4300,20
20250401,125400,62225750,4315,4315,4315,4315,0
20250401,125300,62225750,4315,4315,4315,4315,0
20250401,125200,62225750,4315,4315,4315,4315,0
20250401,125100,62225750,4315,4315,4315,4315,0
20250401,125000,62225750,4315,4315,4315,4315,0
20250401,124900,62225750,4315,4315,4315,4315,0
20250401,124800,62225750,4315,4315,4315,4315,0
20250401,124700,62225750,4315,4315,4315,4315,0
20250401,124600,62225750,4315,4305,4315,4305,223
20250401,124500,61264915,4305,4305,4305,4305,0
20250401,124400,61264915,4305,4305,4305,4305,0
20250401,124300,61264915,4305,4300,4305,4300,53
20250401,124200,61037000,4305,4305,4305,4305,0
20250401,124100,61037000,4305,4305,4305,4305,0
20250401,124000,61037000,4305,4305,4305,4305,0
20250401,123900,61037000,4305,4305,4305,4305,0
20250401,123800,61037000,4305,4305,4305,4305,0
20250401,123700,61037000,4305,4305,4305,4305,35
20250401,123600,60886325,4305,4305,4305,4305,0
20250401,123500,60886325,4305,4305,4305,4305,0
20250401,123400,60886325,4305,4305,4305,4305,0
20250401,123300,60886325,4305,4305,4305,4305,0
20250401,123200,60886325,4305,4305,4305,4305,0
20250401,123100,60886325,4305,4305,4305,4305,0
20250401,123000,60886325,4305,4305,4305,4305,0
20250401,122900,60886325,4305,4290,4305,4290,651
20250401,122800,58093490,4300,4300,4300,4300,50
20250401,122700,57878490,4295,4295,4295,4295,121
20250401,122600,57358795,4295,4295,4295,4295,0
20250401,122500,57358795,4295,4295,4295,4295,2
20250401,122400,57350205,4295,4290,4295,4290,2
20250401,122300,57341620,4295,4295,4295,4295,0
20250401,122200,57341620,4295,4295,4295,4295,0
20250401,122100,57341620,4295,4295,4295,4295,0
20250401,122000,57341620,4295,4295,4295,4295,0
20250401,121900,57341620,4295,4295,4295,4295,3
20250401,121800,57328735,4295,4295,4295,4295,24
20250401,121700,57225655,4295,4295,4295,4295,0
20250401,121600,57225655,4295,4295,4295,4295,0
20250401,121500,57225655,4295,4295,4295,4295,0
20250401,121400,57225655,4295,4295,4295,4295,3
20250401,121300,57212770,4295,4295,4295,4295,0
20250401,121200,57212770,4295,4295,4295,4295,0
20250401,121100,57212770,4295,4295,4295,4295,0
20250401,121000,57212770,4295,4295,4295,4295,1
20250401,120900,57208475,4295,4295,4295,4295,2
20250401,120800,57199885,4290,4290,4290,4290,0
20250401,120700,57199885,4290,4290,4290,4290,10
20250401,120600,57156985,4295,4295,4295,4295,0
20250401,120500,57156985,4295,4295,4295,4295,2
20250401,120400,57148395,4295,4295,4295,4295,1
20250401,120300,57144100,4290,4290,4290,4290,0
20250401,120200,57144100,4290,4290,4290,4290,0
20250401,120100,57144100,4290,4290,4290,4290,8
20250401,120000,57109780,4290,4290,4290,4290,1
20250401,115900,57105490,4290,4290,4290,4290,11
20250401,115800,57058300,4290,4290,4290,4290,0
20250401,115700,57058300,4290,4290,4290,4290,15
20250401,115600,56993950,4290,4290,4290,4290,0
20250401,115500,56993950,4290,4290,4290,4290,0
20250401,115400,56993950,4290,4290,4290,4290,4
20250401,115300,56976790,4290,4290,4290,4290,1
20250401,115200,56972500,4290,4290,4290,4290,0
20250401,115100,56972500,4290,4290,4290,4290,30
20250401,115000,56843800,4305,4305,4305,4305,0
20250401,114900,56843800,4305,4300,4305,4300,133
20250401,114800,56271890,4305,4305,4305,4305,1
20250401,114700,56267585,4300,4300,4300,4300,2
20250401,114600,56258985,4300,4300,4300,4300,45
20250401,114500,56065485,4300,4300,4300,4300,0
20250401,114400,56065485,4300,4300,4300,4300,1
20250401,114300,56061185,4300,4300,4300,4300,2
20250401,114200,56052585,4295,4295,4295,4295,5
20250401,114100,56031110,4295,4295,4295,4295,45
20250401,114000,55837835,4295,4295,4295,4295,10
20250401,113900,55794885,4295,4295,4295,4295,0
20250401,113800,55794885,4295,4290,4295,4290,22
20250401,113700,55700405,4305,4305,4305,4305,0
20250401,113600,55700405,4305,4305,4305,4305,0
20250401,113500,55700405,4305,4305,4305,4305,0
20250401,113400,55700405,4305,4305,4305,4305,0
20250401,113300,55700405,4305,4305,4305,4305,0
20250401,113200,55700405,4305,4305,4305,4305,0
20250401,113100,55700405,4305,4305,4305,4305,2
20250401,113000,55691795,4285,4305,4305,4285,11
20250401,112900,55644640,4285,4285,4285,4285,0
20250401,112800,55644640,4285,4285,4285,4285,0
20250401,112700,55644640,4285,4285,4285,4285,255
20250401,112600,54551965,4305,4305,4305,4305,0
20250401,112500,54551965,4305,4305,4305,4305,0
20250401,112400,54551965,4305,4305,4305,4305,0
20250401,112300,54551965,4305,4305,4305,4305,29
20250401,112200,54427120,4285,4285,4285,4285,58
20250401,112100,54178590,4285,4285,4285,4285,93
20250401,112000,53780085,4305,4305,4305,4305,0
20250401,111900,53780085,4305,4305,4305,4305,0
20250401,111800,53780085,4305,4305,4305,4305,0
20250401,111700,53780085,4305,4305,4305,4305,0
20250401,111600,53780085,4305,4305,4305,4305,0
20250401,111500,53780085,4305,4305,4305,4305,10
20250401,111400,53737035,4305,4300,4305,4300,69
20250401,111300,53440320,4300,4300,4300,4300,0
20250401,111200,53440320,4300,4300,4300,4300,0
20250401,111100,53440320,4300,4290,4300,4290,284
20250401,111000,52220510,4290,4290,4290,4290,5
20250401,110900,52199060,4290,4290,4290,4290,0
20250401,110800,52199060,4290,4290,4290,4290,3
20250401,110700,52186190,4280,4280,4280,4280,0
20250401,110600,52186190,4280,4280,4280,4280,5
20250401,110500,52164790,4280,4280,4280,4280,0
20250401,110400,52164790,4280,4280,4280,4280,0
20250401,110300,52164790,4280,4290,4290,4280,22
20250401,110200,52070615,4290,4290,4290,4290,2
20250401,110100,52062035,4285,4285,4285,4285,0
20250401,110000,52062035,4285,4285,4285,4285,0
20250401,105900,52062035,4285,4280,4285,4280,125
20250401,105800,51526870,4280,4280,4280,4280,0
20250401,105700,51526870,4280,4280,4280,4280,0
20250401,105600,51526870,4280,4280,4280,4280,3
20250401,105500,51514030,4280,4280,4280,4280,0
20250401,105400,51514030,4280,4280,4280,4280,0
20250401,105300,51514030,4280,4280,4280,4280,0
20250401,105200,51514030,4280,4280,4280,4280,0
20250401,105100,51514030,4280,4280,4280,4280,0
20250401,105000,51514030,4280,4270,4280,4270,118
20250401,104900,51010140,4280,4280,4280,4280,0
20250401,104800,51010140,4280,4280,4280,4280,7
20250401,104700,50980180,4280,4280,4280,4280,0
20250401,104600,50980180,4280,4280,4280,4280,0
20250401,104500,50980180,4280,4280,4280,4280,30
20250401,104400,50851780,4280,4275,4280,4275,210
20250401,104300,49953235,4270,4270,4270,4270,49
20250401,104200,49744005,4270,4270,4270,4270,40
20250401,104100,49573205,4270,4270,4270,4270,0
20250401,104000,49573205,4270,4270,4270,4270,6
20250401,103900,49547585,4270,4270,4270,4270,12
20250401,103800,49496345,4270,4270,4270,4270,0
20250401,103700,49496345,4270,4270,4270,4270,0
20250401,103600,49496345,4270,4270,4270,4270,0
20250401,103500,49496345,4270,4270,4270,4270,3
20250401,103400,49483535,4245,4245,4245,4245,0
20250401,103300,49483535,4245,4245,4245,4245,0
20250401,103200,49483535,4245,4245,4245,4245,0
20250401,103100,49483535,4245,4245,4245,4245,30
20250401,103000,49356185,4275,4275,4275,4275,0
20250401,102900,49356185,4275,4270,4275,4270,10
20250401,102800,49313465,4270,4270,4270,4270,3
20250401,102700,49300655,4270,4270,4270,4270,0
20250401,102600,49300655,4270,4270,4270,4270,0
20250401,102500,49300655,4270,4270,4270,4270,0
20250401,102400,49300655,4270,4270,4270,4270,0
20250401,102300,49300655,4270,4270,4270,4270,0
20250401,102200,49300655,4270,4270,4270,4270,0
20250401,102100,49300655,4270,4270,4270,4270,2
20250401,102000,49292115,4270,4270,4270,4270,2
20250401,101900,49283575,4230,4230,4230,4230,2
20250401,101800,49275115,4230,4270,4270,4230,589
20250401,101700,46774995,4270,4270,4270,4270,550
20250401,101600,44426495,4270,4260,4275,4260,591
20250401,101500,41906750,4240,4235,4240,4190,5936
20250401,101400,16916490,4235,4235,4235,4235,189
20250401,101300,16116075,4265,4265,4265,4265,0
20250401,101200,16116075,4265,4265,4265,4265,0
20250401,101100,16116075,4265,4260,4265,4260,110
20250401,101000,15647375,4260,4260,4260,4260,0
20250401,100900,15647375,4260,4260,4260,4260,0
20250401,100800,15647375,4260,4260,4260,4260,0
20250401,100700,15647375,4260,4260,4260,4260,0
20250401,100600,15647375,4260,4260,4260,4260,0
20250401,100500,15647375,4260,4260,4260,4260,0
20250401,100400,15647375,4260,4260,4260,4260,0
20250401,100300,15647375,4260,4260,4260,4260,0
20250401,100200,15647375,4260,4260,4260,4260,0
20250401,100100,15647375,4260,4260,4260,4260,0
20250401,100000,15647375,4260,4260,4260,4260,0
20250401,095900,15647375,4260,4260,4260,4260,0
20250401,095800,15647375,4260,4260,4260,4260,0
20250401,095700,15647375,4260,4245,4260,4240,102
20250401,095600,15214580,4265,4265,4265,4265,0
20250401,095500,15214580,4265,4265,4265,4265,0
20250401,095400,15214580,4265,4265,4265,4265,0
20250401,095300,15214580,4265,4265,4265,4265,0
20250401,095200,15214580,4265,4265,4265,4265,0
20250401,095100,15214580,4265,4265,4265,4265,0
20250401,095000,15214580,4265,4265,4265,4265,0
20250401,094900,15214580,4265,4265,4265,4265,217
20250401,094800,14289075,4265,4265,4265,4265,9
20250401,094700,14250690,4265,4265,4265,4265,3
20250401,094600,14237895,4260,4265,4265,4260,7
20250401,094500,14208045,4260,4260,4260,4260,0
20250401,094400,14208045,4260,4260,4260,4260,2
20250401,094300,14199525,4265,4265,4265,4265,0
20250401,094200,14199525,4265,4265,4265,4265,0
20250401,094100,14199525,4265,4265,4265,4265,0
20250401,094000,14199525,4265,4265,4265,4265,11
20250401,093900,14152610,4265,4265,4265,4265,0
20250401,093800,14152610,4265,4265,4265,4265,0
20250401,093700,14152610,4265,4265,4265,4265,13
20250401,093600,14097165,4235,4235,4235,4235,21
20250401,093500,14008230,4265,4265,4265,4265,0
20250401,093400,14008230,4265,4265,4265,4265,9
20250401,093300,13969845,4280,4280,4280,4280,0
20250401,093200,13969845,4280,4280,4280,4280,0
20250401,093100,13969845,4280,4280,4280,4280,0
20250401,093000,13969845,4280,4275,4280,4275,22
20250401,092900,13875710,4275,4275,4275,4275,395
20250401,092800,12187085,4280,4280,4280,4280,0
20250401,092700,12187085,4280,4280,4280,4280,1
20250401,092600,12182805,4230,4270,4270,4230,223
20250401,092500,11237235,4275,4275,4275,4275,2
20250401,092400,11228685,4275,4275,4275,4275,337
20250401,092300,9788010,4300,4300,4300,4300,0
20250401,092200,9788010,4300,4300,4300,4300,0
20250401,092100,9788010,4300,4300,4300,4300,0
20250401,092000,9788010,4300,4300,4300,4300,28
20250401,091900,9667610,4300,4300,4300,4300,68
20250401,091800,9375210,4270,4270,4270,4270,0
20250401,091700,9375210,4270,4270,4270,4270,0
20250401,091600,9375210,4270,4270,4270,4270,250
20250401,091500,8307710,4270,4270,4270,4270,0
20250401,091400,8307710,4270,4270,4270,4270,0
20250401,091300,8307710,4270,4300,4300,4270,86
20250401,091200,7940460,4310,4310,4310,4310,1
20250401,091100,7936150,4310,4310,4310,4310,1
20250401,091000,7931840,4310,4270,4310,4270,18
20250401,090900,7854660,4270,4270,4270,4270,75
20250401,090800,7534410,4270,4270,4270,4270,47
20250401,090700,7333720,4270,4270,4270,4270,30
20250401,090600,7205620,4270,4270,4300,4270,873
20250401,090500,3465350,4270,4270,4270,4270,0
20250401,090400,3465350,4270,4270,4270,4270,16
20250401,090300,3397030,4270,4270,4270,4270,41
20250401,090200,3221960,4235,4235,4235,4235,0
20250401,090100,3221960,4235,4235,4235,4235,0
20250401,090000,3221960,4235,4195,4235,4195,768
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 213100 77519010 4300 4300 4300 4300 885
3 20250401 213000 77519010 4300 4300 4300 4300 0
4 20250401 212900 77519010 4300 4300 4300 4300 0
5 20250401 212800 77519010 4300 4300 4300 4300 0
6 20250401 212700 77519010 4300 4300 4300 4300 0
7 20250401 212600 77519010 4300 4300 4300 4300 0
8 20250401 212500 77519010 4300 4300 4300 4300 0
9 20250401 212400 77519010 4300 4300 4300 4300 0
10 20250401 212300 77519010 4300 4300 4300 4300 0
11 20250401 212200 77519010 4300 4300 4300 4300 0
12 20250401 212100 77519010 4300 4300 4300 4300 0
13 20250401 212000 77519010 4300 4300 4300 4300 0
14 20250401 211900 77519010 4300 4300 4300 4300 0
15 20250401 211800 77519010 4300 4300 4300 4300 0
16 20250401 211700 77519010 4300 4300 4300 4300 0
17 20250401 211600 77519010 4300 4300 4300 4300 0
18 20250401 211500 77519010 4300 4300 4300 4300 0
19 20250401 211400 77519010 4300 4300 4300 4300 0
20 20250401 211300 77519010 4300 4300 4300 4300 0
21 20250401 211200 77519010 4300 4300 4300 4300 0
22 20250401 211100 77519010 4300 4300 4300 4300 0
23 20250401 211000 77519010 4300 4300 4300 4300 0
24 20250401 210900 77519010 4300 4300 4300 4300 0
25 20250401 210800 77519010 4300 4300 4300 4300 0
26 20250401 210700 77519010 4300 4300 4300 4300 0
27 20250401 210600 77519010 4300 4300 4300 4300 0
28 20250401 210500 77519010 4300 4300 4300 4300 0
29 20250401 210400 77519010 4300 4300 4300 4300 0
30 20250401 210300 77519010 4300 4300 4300 4300 0
31 20250401 210200 77519010 4300 4300 4300 4300 0
32 20250401 210100 77519010 4300 4300 4300 4300 885
33 20250401 210000 77519010 4300 4300 4300 4300 0
34 20250401 205900 77519010 4300 4300 4300 4300 0
35 20250401 205800 77519010 4300 4300 4300 4300 0
36 20250401 205700 77519010 4300 4300 4300 4300 0
37 20250401 205600 77519010 4300 4300 4300 4300 0
38 20250401 205500 77519010 4300 4300 4300 4300 0
39 20250401 205400 77519010 4300 4300 4300 4300 0
40 20250401 205300 77519010 4300 4300 4300 4300 0
41 20250401 205200 77519010 4300 4300 4300 4300 0
42 20250401 205100 77519010 4300 4300 4300 4300 0
43 20250401 205000 77519010 4300 4300 4300 4300 0
44 20250401 204900 77519010 4300 4300 4300 4300 0
45 20250401 204800 77519010 4300 4300 4300 4300 0
46 20250401 204700 77519010 4300 4300 4300 4300 0
47 20250401 204600 77519010 4300 4300 4300 4300 0
48 20250401 204500 77519010 4300 4300 4300 4300 0
49 20250401 204400 77519010 4300 4300 4300 4300 0
50 20250401 204300 77519010 4300 4300 4300 4300 0
51 20250401 204200 77519010 4300 4300 4300 4300 0
52 20250401 204100 77519010 4300 4300 4300 4300 0
53 20250401 204000 77519010 4300 4300 4300 4300 0
54 20250401 203900 77519010 4300 4300 4300 4300 0
55 20250401 203800 77519010 4300 4300 4300 4300 0
56 20250401 203700 77519010 4300 4300 4300 4300 0
57 20250401 203600 77519010 4300 4300 4300 4300 0
58 20250401 203500 77519010 4300 4300 4300 4300 0
59 20250401 203400 77519010 4300 4300 4300 4300 0
60 20250401 203300 77519010 4300 4300 4300 4300 0
61 20250401 203200 77519010 4300 4300 4300 4300 0
62 20250401 203100 77519010 4300 4300 4300 4300 885
63 20250401 203000 77519010 4300 4300 4300 4300 0
64 20250401 202900 77519010 4300 4300 4300 4300 0
65 20250401 202800 77519010 4300 4300 4300 4300 0
66 20250401 202700 77519010 4300 4300 4300 4300 0
67 20250401 202600 77519010 4300 4300 4300 4300 0
68 20250401 202500 77519010 4300 4300 4300 4300 0
69 20250401 202400 77519010 4300 4300 4300 4300 0
70 20250401 202300 77519010 4300 4300 4300 4300 0
71 20250401 202200 77519010 4300 4300 4300 4300 0
72 20250401 202100 77519010 4300 4300 4300 4300 0
73 20250401 202000 77519010 4300 4300 4300 4300 0
74 20250401 201900 77519010 4300 4300 4300 4300 0
75 20250401 201800 77519010 4300 4300 4300 4300 0
76 20250401 201700 77519010 4300 4300 4300 4300 0
77 20250401 201600 77519010 4300 4300 4300 4300 0
78 20250401 201500 77519010 4300 4300 4300 4300 0
79 20250401 201400 77519010 4300 4300 4300 4300 0
80 20250401 201300 77519010 4300 4300 4300 4300 0
81 20250401 201200 77519010 4300 4300 4300 4300 0
82 20250401 201100 77519010 4300 4300 4300 4300 0
83 20250401 201000 77519010 4300 4300 4300 4300 0
84 20250401 200900 77519010 4300 4300 4300 4300 0
85 20250401 200800 77519010 4300 4300 4300 4300 0
86 20250401 200700 77519010 4300 4300 4300 4300 0
87 20250401 200600 77519010 4300 4300 4300 4300 0
88 20250401 200500 77519010 4300 4300 4300 4300 0
89 20250401 200400 77519010 4300 4300 4300 4300 0
90 20250401 200300 77519010 4300 4300 4300 4300 0
91 20250401 200200 77519010 4300 4300 4300 4300 0
92 20250401 200100 77519010 4300 4300 4300 4300 885
93 20250401 200000 77519010 4300 4300 4300 4300 0
94 20250401 195900 77519010 4300 4300 4300 4300 0
95 20250401 195800 77519010 4300 4300 4300 4300 0
96 20250401 195700 77519010 4300 4300 4300 4300 0
97 20250401 195600 77519010 4300 4300 4300 4300 0
98 20250401 195500 77519010 4300 4300 4300 4300 0
99 20250401 195400 77519010 4300 4300 4300 4300 0
100 20250401 195300 77519010 4300 4300 4300 4300 0
101 20250401 195200 77519010 4300 4300 4300 4300 0
102 20250401 195100 77519010 4300 4300 4300 4300 0
103 20250401 195000 77519010 4300 4300 4300 4300 0
104 20250401 194900 77519010 4300 4300 4300 4300 0
105 20250401 194800 77519010 4300 4300 4300 4300 0
106 20250401 194700 77519010 4300 4300 4300 4300 0
107 20250401 194600 77519010 4300 4300 4300 4300 0
108 20250401 194500 77519010 4300 4300 4300 4300 0
109 20250401 194400 77519010 4300 4300 4300 4300 0
110 20250401 194300 77519010 4300 4300 4300 4300 0
111 20250401 194200 77519010 4300 4300 4300 4300 0
112 20250401 194100 77519010 4300 4300 4300 4300 0
113 20250401 194000 77519010 4300 4300 4300 4300 0
114 20250401 193900 77519010 4300 4300 4300 4300 0
115 20250401 193800 77519010 4300 4300 4300 4300 0
116 20250401 193700 77519010 4300 4300 4300 4300 0
117 20250401 193600 77519010 4300 4300 4300 4300 0
118 20250401 193500 77519010 4300 4300 4300 4300 0
119 20250401 193400 77519010 4300 4300 4300 4300 0
120 20250401 193300 77519010 4300 4300 4300 4300 0
121 20250401 193200 77519010 4300 4300 4300 4300 0
122 20250401 193100 77519010 4300 4300 4300 4300 885
123 20250401 193000 77519010 4300 4300 4300 4300 0
124 20250401 192900 77519010 4300 4300 4300 4300 0
125 20250401 192800 77519010 4300 4300 4300 4300 0
126 20250401 192700 77519010 4300 4300 4300 4300 0
127 20250401 192600 77519010 4300 4300 4300 4300 0
128 20250401 192500 77519010 4300 4300 4300 4300 0
129 20250401 192400 77519010 4300 4300 4300 4300 0
130 20250401 192300 77519010 4300 4300 4300 4300 0
131 20250401 192200 77519010 4300 4300 4300 4300 0
132 20250401 192100 77519010 4300 4300 4300 4300 0
133 20250401 192000 77519010 4300 4300 4300 4300 0
134 20250401 191900 77519010 4300 4300 4300 4300 0
135 20250401 191800 77519010 4300 4300 4300 4300 0
136 20250401 191700 77519010 4300 4300 4300 4300 0
137 20250401 191600 77519010 4300 4300 4300 4300 0
138 20250401 191500 77519010 4300 4300 4300 4300 0
139 20250401 191400 77519010 4300 4300 4300 4300 0
140 20250401 191300 77519010 4300 4300 4300 4300 0
141 20250401 191200 77519010 4300 4300 4300 4300 0
142 20250401 191100 77519010 4300 4300 4300 4300 0
143 20250401 191000 77519010 4300 4300 4300 4300 0
144 20250401 190900 77519010 4300 4300 4300 4300 0
145 20250401 190800 77519010 4300 4300 4300 4300 0
146 20250401 190700 77519010 4300 4300 4300 4300 0
147 20250401 190600 77519010 4300 4300 4300 4300 0
148 20250401 190500 77519010 4300 4300 4300 4300 0
149 20250401 190400 77519010 4300 4300 4300 4300 0
150 20250401 190300 77519010 4300 4300 4300 4300 0
151 20250401 190200 77519010 4300 4300 4300 4300 0
152 20250401 190100 77519010 4300 4300 4300 4300 885
153 20250401 190000 77519010 4300 4300 4300 4300 0
154 20250401 185900 77519010 4300 4300 4300 4300 0
155 20250401 185800 77519010 4300 4300 4300 4300 0
156 20250401 185700 77519010 4300 4300 4300 4300 0
157 20250401 185600 77519010 4300 4300 4300 4300 0
158 20250401 185500 77519010 4300 4300 4300 4300 0
159 20250401 185400 77519010 4300 4300 4300 4300 0
160 20250401 185300 77519010 4300 4300 4300 4300 0
161 20250401 185200 77519010 4300 4300 4300 4300 0
162 20250401 185100 77519010 4300 4300 4300 4300 0
163 20250401 185000 77519010 4300 4300 4300 4300 0
164 20250401 184900 77519010 4300 4300 4300 4300 0
165 20250401 184800 77519010 4300 4300 4300 4300 0
166 20250401 184700 77519010 4300 4300 4300 4300 0
167 20250401 184600 77519010 4300 4300 4300 4300 0
168 20250401 184500 77519010 4300 4300 4300 4300 0
169 20250401 184400 77519010 4300 4300 4300 4300 0
170 20250401 184300 77519010 4300 4300 4300 4300 0
171 20250401 184200 77519010 4300 4300 4300 4300 0
172 20250401 184100 77519010 4300 4300 4300 4300 0
173 20250401 184000 77519010 4300 4300 4300 4300 0
174 20250401 183900 77519010 4300 4300 4300 4300 0
175 20250401 183800 77519010 4300 4300 4300 4300 0
176 20250401 183700 77519010 4300 4300 4300 4300 0
177 20250401 183600 77519010 4300 4300 4300 4300 0
178 20250401 183500 77519010 4300 4300 4300 4300 0
179 20250401 183400 77519010 4300 4300 4300 4300 0
180 20250401 183300 77519010 4300 4300 4300 4300 0
181 20250401 183200 77519010 4300 4300 4300 4300 0
182 20250401 183100 77519010 4300 4300 4300 4300 885
183 20250401 183000 77519010 4300 4300 4300 4300 0
184 20250401 182900 77519010 4300 4300 4300 4300 0
185 20250401 182800 77519010 4300 4300 4300 4300 0
186 20250401 182700 77519010 4300 4300 4300 4300 0
187 20250401 182600 77519010 4300 4300 4300 4300 0
188 20250401 182500 77519010 4300 4300 4300 4300 0
189 20250401 182400 77519010 4300 4300 4300 4300 0
190 20250401 182300 77519010 4300 4300 4300 4300 0
191 20250401 182200 77519010 4300 4300 4300 4300 0
192 20250401 182100 77519010 4300 4300 4300 4300 0
193 20250401 182000 77519010 4300 4300 4300 4300 0
194 20250401 181900 77519010 4300 4300 4300 4300 0
195 20250401 181800 77519010 4300 4300 4300 4300 0
196 20250401 181700 77519010 4300 4300 4300 4300 0
197 20250401 181600 77519010 4300 4300 4300 4300 0
198 20250401 181500 77519010 4300 4300 4300 4300 0
199 20250401 181400 77519010 4300 4300 4300 4300 0
200 20250401 181300 77519010 4300 4300 4300 4300 0
201 20250401 181200 77519010 4300 4300 4300 4300 0
202 20250401 181100 77519010 4300 4300 4300 4300 0
203 20250401 181000 77519010 4300 4300 4300 4300 0
204 20250401 180900 77519010 4300 4300 4300 4300 0
205 20250401 180800 77519010 4300 4300 4300 4300 0
206 20250401 180700 77519010 4300 4300 4300 4300 0
207 20250401 180600 77519010 4300 4300 4300 4300 0
208 20250401 180500 77519010 4300 4300 4300 4300 0
209 20250401 180400 77519010 4300 4300 4300 4300 0
210 20250401 180300 77519010 4300 4300 4300 4300 0
211 20250401 180200 77519010 4300 4300 4300 4300 0
212 20250401 180100 77519010 4300 4300 4300 4300 885
213 20250401 180000 77519010 4300 4300 4300 4300 0
214 20250401 175900 77519010 4300 4300 4300 4300 0
215 20250401 175800 77519010 4300 4300 4300 4300 0
216 20250401 175700 77519010 4300 4300 4300 4300 0
217 20250401 175600 77519010 4300 4300 4300 4300 0
218 20250401 175500 77519010 4300 4300 4300 4300 0
219 20250401 175400 77519010 4300 4300 4300 4300 0
220 20250401 175300 77519010 4300 4300 4300 4300 0
221 20250401 175200 77519010 4300 4300 4300 4300 0
222 20250401 175100 77519010 4300 4300 4300 4300 0
223 20250401 175000 77519010 4300 4300 4300 4300 0
224 20250401 174900 77519010 4300 4300 4300 4300 0
225 20250401 174800 77519010 4300 4300 4300 4300 0
226 20250401 174700 77519010 4300 4300 4300 4300 0
227 20250401 174600 77519010 4300 4300 4300 4300 0
228 20250401 174500 77519010 4300 4300 4300 4300 0
229 20250401 174400 77519010 4300 4300 4300 4300 0
230 20250401 174300 77519010 4300 4300 4300 4300 0
231 20250401 174200 77519010 4300 4300 4300 4300 0
232 20250401 174100 77519010 4300 4300 4300 4300 0
233 20250401 174000 77519010 4300 4300 4300 4300 0
234 20250401 173900 77519010 4300 4300 4300 4300 0
235 20250401 173800 77519010 4300 4300 4300 4300 0
236 20250401 173700 77519010 4300 4300 4300 4300 0
237 20250401 173600 77519010 4300 4300 4300 4300 0
238 20250401 173500 77519010 4300 4300 4300 4300 0
239 20250401 173400 77519010 4300 4300 4300 4300 0
240 20250401 173300 77519010 4300 4300 4300 4300 0
241 20250401 173200 77519010 4300 4300 4300 4300 0
242 20250401 173100 77519010 4300 4300 4300 4300 885
243 20250401 173000 77519010 4300 4300 4300 4300 0
244 20250401 172900 77519010 4300 4300 4300 4300 0
245 20250401 172800 77519010 4300 4300 4300 4300 0
246 20250401 172700 77519010 4300 4300 4300 4300 0
247 20250401 172600 77519010 4300 4300 4300 4300 0
248 20250401 172500 77519010 4300 4300 4300 4300 0
249 20250401 172400 77519010 4300 4300 4300 4300 0
250 20250401 172300 77519010 4300 4300 4300 4300 0
251 20250401 172200 77519010 4300 4300 4300 4300 0
252 20250401 172100 77519010 4300 4300 4300 4300 0
253 20250401 172000 77519010 4300 4300 4300 4300 0
254 20250401 171900 77519010 4300 4300 4300 4300 0
255 20250401 171800 77519010 4300 4300 4300 4300 0
256 20250401 171700 77519010 4300 4300 4300 4300 0
257 20250401 171600 77519010 4300 4300 4300 4300 0
258 20250401 171500 77519010 4300 4300 4300 4300 0
259 20250401 171400 77519010 4300 4300 4300 4300 0
260 20250401 171300 77519010 4300 4300 4300 4300 0
261 20250401 171200 77519010 4300 4300 4300 4300 0
262 20250401 171100 77519010 4300 4300 4300 4300 0
263 20250401 171000 77519010 4300 4300 4300 4300 0
264 20250401 170900 77519010 4300 4300 4300 4300 0
265 20250401 170800 77519010 4300 4300 4300 4300 0
266 20250401 170700 77519010 4300 4300 4300 4300 0
267 20250401 170600 77519010 4300 4300 4300 4300 0
268 20250401 170500 77519010 4300 4300 4300 4300 0
269 20250401 170400 77519010 4300 4300 4300 4300 0
270 20250401 170300 77519010 4300 4300 4300 4300 0
271 20250401 170200 77519010 4300 4300 4300 4300 0
272 20250401 170100 77519010 4300 4300 4300 4300 885
273 20250401 170000 77519010 4300 4300 4300 4300 0
274 20250401 165900 77519010 4300 4300 4300 4300 0
275 20250401 165800 77519010 4300 4300 4300 4300 0
276 20250401 165700 77519010 4300 4300 4300 4300 0
277 20250401 165600 77519010 4300 4300 4300 4300 0
278 20250401 165500 77519010 4300 4300 4300 4300 0
279 20250401 165400 77519010 4300 4300 4300 4300 0
280 20250401 165300 77519010 4300 4300 4300 4300 0
281 20250401 165200 77519010 4300 4300 4300 4300 0
282 20250401 165100 77519010 4300 4300 4300 4300 0
283 20250401 165000 77519010 4300 4300 4300 4300 0
284 20250401 164900 77519010 4300 4300 4300 4300 0
285 20250401 164800 77519010 4300 4300 4300 4300 0
286 20250401 164700 77519010 4300 4300 4300 4300 0
287 20250401 164600 77519010 4300 4300 4300 4300 0
288 20250401 164500 77519010 4300 4300 4300 4300 0
289 20250401 164400 77519010 4300 4300 4300 4300 0
290 20250401 164300 77519010 4300 4300 4300 4300 0
291 20250401 164200 77519010 4300 4300 4300 4300 0
292 20250401 164100 77519010 4300 4300 4300 4300 0
293 20250401 164000 77519010 4300 4300 4300 4300 0
294 20250401 163900 77519010 4300 4300 4300 4300 0
295 20250401 163800 77519010 4300 4300 4300 4300 0
296 20250401 163700 77519010 4300 4300 4300 4300 0
297 20250401 163600 77519010 4300 4300 4300 4300 0
298 20250401 163500 77519010 4300 4300 4300 4300 0
299 20250401 163400 77519010 4300 4300 4300 4300 0
300 20250401 163300 77519010 4300 4300 4300 4300 0
301 20250401 163200 77519010 4300 4300 4300 4300 0
302 20250401 163100 77519010 4300 4300 4300 4300 885
303 20250401 163000 77519010 4300 4300 4300 4300 0
304 20250401 162900 77519010 4300 4300 4300 4300 0
305 20250401 162800 77519010 4300 4300 4300 4300 0
306 20250401 162700 77519010 4300 4300 4300 4300 0
307 20250401 162600 77519010 4300 4300 4300 4300 0
308 20250401 162500 77519010 4300 4300 4300 4300 0
309 20250401 162400 77519010 4300 4300 4300 4300 0
310 20250401 162300 77519010 4300 4300 4300 4300 0
311 20250401 162200 77519010 4300 4300 4300 4300 0
312 20250401 162100 77519010 4300 4300 4300 4300 0
313 20250401 162000 77519010 4300 4300 4300 4300 0
314 20250401 161900 77519010 4300 4300 4300 4300 0
315 20250401 161800 77519010 4300 4300 4300 4300 0
316 20250401 161700 77519010 4300 4300 4300 4300 0
317 20250401 161600 77519010 4300 4300 4300 4300 0
318 20250401 161500 77519010 4300 4300 4300 4300 0
319 20250401 161400 77519010 4300 4300 4300 4300 0
320 20250401 161300 77519010 4300 4300 4300 4300 0
321 20250401 161200 77519010 4300 4300 4300 4300 0
322 20250401 161100 77519010 4300 4300 4300 4300 0
323 20250401 161000 77519010 4300 4300 4300 4300 0
324 20250401 160900 77519010 4300 4300 4300 4300 0
325 20250401 160800 77519010 4300 4300 4300 4300 0
326 20250401 160700 77519010 4300 4300 4300 4300 0
327 20250401 160600 77519010 4300 4300 4300 4300 0
328 20250401 160500 77519010 4300 4300 4300 4300 0
329 20250401 160400 77519010 4300 4300 4300 4300 0
330 20250401 160300 77519010 4300 4300 4300 4300 0
331 20250401 160200 77519010 4300 4300 4300 4300 0
332 20250401 160100 77519010 4300 4300 4300 4300 885
333 20250401 160000 77519010 4300 4300 4300 4300 0
334 20250401 155900 77519010 4300 4300 4300 4300 0
335 20250401 155800 77519010 4300 4300 4300 4300 0
336 20250401 155700 77519010 4300 4300 4300 4300 0
337 20250401 155600 77519010 4300 4300 4300 4300 0
338 20250401 155500 77519010 4300 4300 4300 4300 0
339 20250401 155400 77519010 4300 4300 4300 4300 0
340 20250401 155300 77519010 4300 4300 4300 4300 0
341 20250401 155200 77519010 4300 4300 4300 4300 0
342 20250401 155100 77519010 4300 4300 4300 4300 0
343 20250401 155000 77519010 4300 4300 4300 4300 0
344 20250401 154900 77519010 4300 4300 4300 4300 0
345 20250401 154800 77519010 4300 4300 4300 4300 0
346 20250401 154700 77519010 4300 4300 4300 4300 0
347 20250401 154600 77519010 4300 4300 4300 4300 0
348 20250401 154500 77519010 4300 4300 4300 4300 0
349 20250401 154400 77519010 4300 4300 4300 4300 0
350 20250401 154300 77519010 4300 4300 4300 4300 0
351 20250401 154200 77519010 4300 4300 4300 4300 0
352 20250401 154100 77519010 4300 4300 4300 4300 0
353 20250401 154000 77519010 4300 4300 4300 4300 0
354 20250401 153900 77519010 4300 4300 4300 4300 0
355 20250401 153800 77519010 4300 4300 4300 4300 0
356 20250401 153700 77519010 4300 4300 4300 4300 0
357 20250401 153600 77519010 4300 4300 4300 4300 0
358 20250401 153500 77519010 4300 4300 4300 4300 0
359 20250401 153400 77519010 4300 4300 4300 4300 0
360 20250401 153300 77519010 4300 4300 4300 4300 0
361 20250401 153200 77519010 4300 4300 4300 4300 0
362 20250401 153100 77519010 4300 4300 4300 4300 885
363 20250401 153000 77519010 4300 4300 4300 4300 885
364 20250401 152900 73713510 4290 4290 4290 4290 0
365 20250401 152800 73713510 4290 4290 4290 4290 0
366 20250401 152700 73713510 4290 4290 4290 4290 0
367 20250401 152600 73713510 4290 4290 4290 4290 0
368 20250401 152500 73713510 4290 4290 4290 4290 0
369 20250401 152400 73713510 4290 4290 4290 4290 0
370 20250401 152300 73713510 4290 4290 4290 4290 0
371 20250401 152200 73713510 4290 4290 4290 4290 0
372 20250401 152100 73713510 4290 4290 4290 4290 0
373 20250401 152000 73713510 4290 4290 4290 4290 0
374 20250401 151900 73713510 4290 4290 4290 4290 2
375 20250401 151800 73704930 4285 4285 4285 4285 18
376 20250401 151700 73627800 4295 4295 4295 4295 0
377 20250401 151600 73627800 4295 4295 4295 4295 1
378 20250401 151500 73623505 4295 4295 4295 4280 13
379 20250401 151400 73567835 4280 4280 4280 4280 0
380 20250401 151300 73567835 4280 4290 4290 4280 225
381 20250401 151200 72603375 4295 4295 4295 4290 8
382 20250401 151100 72569040 4290 4290 4290 4290 47
383 20250401 151000 72367410 4295 4295 4295 4295 0
384 20250401 150900 72367410 4295 4295 4295 4295 1
385 20250401 150800 72363115 4295 4295 4295 4295 2
386 20250401 150700 72354525 4295 4295 4295 4295 19
387 20250401 150600 72272920 4295 4295 4295 4295 0
388 20250401 150500 72272920 4295 4295 4295 4295 1
389 20250401 150400 72268625 4295 4295 4295 4295 2
390 20250401 150300 72260035 4295 4295 4295 4295 0
391 20250401 150200 72260035 4295 4295 4295 4295 0
392 20250401 150100 72260035 4295 4295 4295 4295 2
393 20250401 150000 72251445 4295 4295 4295 4295 1
394 20250401 145900 72247150 4295 4295 4295 4295 0
395 20250401 145800 72247150 4295 4295 4295 4295 0
396 20250401 145700 72247150 4295 4295 4295 4295 2
397 20250401 145600 72238560 4295 4295 4295 4295 1
398 20250401 145500 72234265 4295 4295 4295 4295 0
399 20250401 145400 72234265 4295 4295 4295 4295 0
400 20250401 145300 72234265 4295 4295 4295 4295 2
401 20250401 145200 72225675 4295 4290 4295 4290 3
402 20250401 145100 72212795 4295 4295 4295 4295 21
403 20250401 145000 72122600 4305 4305 4305 4305 0
404 20250401 144900 72122600 4305 4305 4305 4305 0
405 20250401 144800 72122600 4305 4305 4305 4305 0
406 20250401 144700 72122600 4305 4305 4305 4305 0
407 20250401 144600 72122600 4305 4305 4305 4305 0
408 20250401 144500 72122600 4305 4305 4305 4305 0
409 20250401 144400 72122600 4305 4305 4305 4305 0
410 20250401 144300 72122600 4305 4305 4305 4305 0
411 20250401 144200 72122600 4305 4305 4305 4305 0
412 20250401 144100 72122600 4305 4305 4305 4305 0
413 20250401 144000 72122600 4305 4305 4305 4305 0
414 20250401 143900 72122600 4305 4305 4305 4305 0
415 20250401 143800 72122600 4305 4305 4305 4305 0
416 20250401 143700 72122600 4305 4305 4305 4305 3
417 20250401 143600 72109685 4300 4300 4300 4300 0
418 20250401 143500 72109685 4300 4300 4300 4300 1
419 20250401 143400 72105385 4305 4305 4305 4305 0
420 20250401 143300 72105385 4305 4305 4305 4305 0
421 20250401 143200 72105385 4305 4305 4305 4305 0
422 20250401 143100 72105385 4305 4305 4305 4305 0
423 20250401 143000 72105385 4305 4305 4305 4305 1
424 20250401 142900 72101080 4305 4305 4305 4305 2
425 20250401 142800 72092470 4300 4300 4300 4300 0
426 20250401 142700 72092470 4300 4300 4300 4300 0
427 20250401 142600 72092470 4300 4300 4300 4300 0
428 20250401 142500 72092470 4300 4300 4300 4300 2
429 20250401 142400 72083870 4300 4300 4300 4300 0
430 20250401 142300 72083870 4300 4300 4300 4300 0
431 20250401 142200 72083870 4300 4300 4300 4300 1
432 20250401 142100 72079570 4300 4300 4300 4300 3
433 20250401 142000 72066670 4305 4305 4305 4305 0
434 20250401 141900 72066670 4305 4305 4305 4305 0
435 20250401 141800 72066670 4305 4305 4305 4305 0
436 20250401 141700 72066670 4305 4305 4305 4305 0
437 20250401 141600 72066670 4305 4305 4305 4305 0
438 20250401 141500 72066670 4305 4305 4305 4305 0
439 20250401 141400 72066670 4305 4305 4305 4305 3
440 20250401 141300 72053755 4300 4300 4300 4300 0
441 20250401 141200 72053755 4300 4300 4300 4300 0
442 20250401 141100 72053755 4300 4300 4300 4300 0
443 20250401 141000 72053755 4300 4300 4300 4300 194
444 20250401 140900 71219555 4300 4300 4300 4300 333
445 20250401 140800 69787655 4300 4300 4300 4300 0
446 20250401 140700 69787655 4300 4300 4300 4300 0
447 20250401 140600 69787655 4300 4300 4300 4280 146
448 20250401 140500 69162735 4300 4300 4300 4300 1
449 20250401 140400 69158435 4285 4285 4285 4285 10
450 20250401 140300 69115585 4300 4300 4300 4300 0
451 20250401 140200 69115585 4300 4300 4300 4300 2
452 20250401 140100 69106985 4300 4300 4300 4300 1
453 20250401 140000 69102685 4300 4300 4300 4300 0
454 20250401 135900 69102685 4300 4300 4300 4300 0
455 20250401 135800 69102685 4300 4300 4300 4300 1
456 20250401 135700 69098385 4300 4300 4300 4300 2
457 20250401 135600 69089785 4300 4300 4300 4300 0
458 20250401 135500 69089785 4300 4300 4300 4300 0
459 20250401 135400 69089785 4300 4300 4300 4300 1
460 20250401 135300 69085485 4300 4285 4300 4285 7
461 20250401 135200 69055460 4285 4285 4285 4285 137
462 20250401 135100 68468415 4305 4305 4305 4305 0
463 20250401 135000 68468415 4305 4305 4305 4305 0
464 20250401 134900 68468415 4305 4305 4305 4305 0
465 20250401 134800 68468415 4305 4305 4305 4305 0
466 20250401 134700 68468415 4305 4305 4305 4305 0
467 20250401 134600 68468415 4305 4305 4305 4305 0
468 20250401 134500 68468415 4305 4305 4305 4305 0
469 20250401 134400 68468415 4305 4305 4305 4305 0
470 20250401 134300 68468415 4305 4305 4305 4305 0
471 20250401 134200 68468415 4305 4305 4305 4305 0
472 20250401 134100 68468415 4305 4305 4305 4305 0
473 20250401 134000 68468415 4305 4305 4305 4305 0
474 20250401 133900 68468415 4305 4305 4305 4305 26
475 20250401 133800 68356485 4305 4305 4305 4305 0
476 20250401 133700 68356485 4305 4305 4305 4305 0
477 20250401 133600 68356485 4305 4305 4305 4305 0
478 20250401 133500 68356485 4305 4305 4305 4305 0
479 20250401 133400 68356485 4305 4305 4305 4305 3
480 20250401 133300 68343570 4300 4300 4300 4300 279
481 20250401 133200 67143870 4300 4300 4300 4300 0
482 20250401 133100 67143870 4300 4300 4300 4300 0
483 20250401 133000 67143870 4300 4300 4300 4300 2
484 20250401 132900 67135270 4300 4300 4300 4300 1
485 20250401 132800 67130970 4300 4300 4300 4300 0
486 20250401 132700 67130970 4300 4300 4300 4300 0
487 20250401 132600 67130970 4300 4300 4300 4300 2
488 20250401 132500 67122370 4300 4300 4300 4300 2
489 20250401 132400 67113770 4300 4300 4300 4300 0
490 20250401 132300 67113770 4300 4300 4300 4300 0
491 20250401 132200 67113770 4300 4300 4300 4300 2
492 20250401 132100 67105170 4300 4300 4300 4300 1
493 20250401 132000 67100870 4285 4285 4285 4285 0
494 20250401 131900 67100870 4285 4285 4285 4285 25
495 20250401 131800 66993745 4305 4305 4305 4305 0
496 20250401 131700 66993745 4305 4305 4305 4305 0
497 20250401 131600 66993745 4305 4305 4305 4305 0
498 20250401 131500 66993745 4305 4305 4305 4305 0
499 20250401 131400 66993745 4305 4305 4305 4305 0
500 20250401 131300 66993745 4305 4305 4305 4305 0
501 20250401 131200 66993745 4305 4305 4305 4305 0
502 20250401 131100 66993745 4305 4305 4305 4305 0
503 20250401 131000 66993745 4305 4305 4305 4305 0
504 20250401 130900 66993745 4305 4305 4305 4305 0
505 20250401 130800 66993745 4305 4305 4305 4305 0
506 20250401 130700 66993745 4305 4305 4305 4305 0
507 20250401 130600 66993745 4305 4305 4305 4305 2
508 20250401 130500 66985135 4305 4305 4305 4305 1
509 20250401 130400 66980830 4285 4285 4285 4285 10
510 20250401 130300 66937980 4300 4300 4300 4300 0
511 20250401 130200 66937980 4300 4300 4300 4300 0
512 20250401 130100 66937980 4300 4305 4305 4300 4
513 20250401 130000 66920770 4200 4200 4200 4200 0
514 20250401 125900 66920770 4200 4285 4285 4200 460
515 20250401 125800 64960190 4285 4295 4295 4285 274
516 20250401 125700 63785730 4305 4305 4305 4305 1
517 20250401 125600 63781425 4295 4300 4305 4295 342
518 20250401 125500 62311750 4300 4300 4300 4300 20
519 20250401 125400 62225750 4315 4315 4315 4315 0
520 20250401 125300 62225750 4315 4315 4315 4315 0
521 20250401 125200 62225750 4315 4315 4315 4315 0
522 20250401 125100 62225750 4315 4315 4315 4315 0
523 20250401 125000 62225750 4315 4315 4315 4315 0
524 20250401 124900 62225750 4315 4315 4315 4315 0
525 20250401 124800 62225750 4315 4315 4315 4315 0
526 20250401 124700 62225750 4315 4315 4315 4315 0
527 20250401 124600 62225750 4315 4305 4315 4305 223
528 20250401 124500 61264915 4305 4305 4305 4305 0
529 20250401 124400 61264915 4305 4305 4305 4305 0
530 20250401 124300 61264915 4305 4300 4305 4300 53
531 20250401 124200 61037000 4305 4305 4305 4305 0
532 20250401 124100 61037000 4305 4305 4305 4305 0
533 20250401 124000 61037000 4305 4305 4305 4305 0
534 20250401 123900 61037000 4305 4305 4305 4305 0
535 20250401 123800 61037000 4305 4305 4305 4305 0
536 20250401 123700 61037000 4305 4305 4305 4305 35
537 20250401 123600 60886325 4305 4305 4305 4305 0
538 20250401 123500 60886325 4305 4305 4305 4305 0
539 20250401 123400 60886325 4305 4305 4305 4305 0
540 20250401 123300 60886325 4305 4305 4305 4305 0
541 20250401 123200 60886325 4305 4305 4305 4305 0
542 20250401 123100 60886325 4305 4305 4305 4305 0
543 20250401 123000 60886325 4305 4305 4305 4305 0
544 20250401 122900 60886325 4305 4290 4305 4290 651
545 20250401 122800 58093490 4300 4300 4300 4300 50
546 20250401 122700 57878490 4295 4295 4295 4295 121
547 20250401 122600 57358795 4295 4295 4295 4295 0
548 20250401 122500 57358795 4295 4295 4295 4295 2
549 20250401 122400 57350205 4295 4290 4295 4290 2
550 20250401 122300 57341620 4295 4295 4295 4295 0
551 20250401 122200 57341620 4295 4295 4295 4295 0
552 20250401 122100 57341620 4295 4295 4295 4295 0
553 20250401 122000 57341620 4295 4295 4295 4295 0
554 20250401 121900 57341620 4295 4295 4295 4295 3
555 20250401 121800 57328735 4295 4295 4295 4295 24
556 20250401 121700 57225655 4295 4295 4295 4295 0
557 20250401 121600 57225655 4295 4295 4295 4295 0
558 20250401 121500 57225655 4295 4295 4295 4295 0
559 20250401 121400 57225655 4295 4295 4295 4295 3
560 20250401 121300 57212770 4295 4295 4295 4295 0
561 20250401 121200 57212770 4295 4295 4295 4295 0
562 20250401 121100 57212770 4295 4295 4295 4295 0
563 20250401 121000 57212770 4295 4295 4295 4295 1
564 20250401 120900 57208475 4295 4295 4295 4295 2
565 20250401 120800 57199885 4290 4290 4290 4290 0
566 20250401 120700 57199885 4290 4290 4290 4290 10
567 20250401 120600 57156985 4295 4295 4295 4295 0
568 20250401 120500 57156985 4295 4295 4295 4295 2
569 20250401 120400 57148395 4295 4295 4295 4295 1
570 20250401 120300 57144100 4290 4290 4290 4290 0
571 20250401 120200 57144100 4290 4290 4290 4290 0
572 20250401 120100 57144100 4290 4290 4290 4290 8
573 20250401 120000 57109780 4290 4290 4290 4290 1
574 20250401 115900 57105490 4290 4290 4290 4290 11
575 20250401 115800 57058300 4290 4290 4290 4290 0
576 20250401 115700 57058300 4290 4290 4290 4290 15
577 20250401 115600 56993950 4290 4290 4290 4290 0
578 20250401 115500 56993950 4290 4290 4290 4290 0
579 20250401 115400 56993950 4290 4290 4290 4290 4
580 20250401 115300 56976790 4290 4290 4290 4290 1
581 20250401 115200 56972500 4290 4290 4290 4290 0
582 20250401 115100 56972500 4290 4290 4290 4290 30
583 20250401 115000 56843800 4305 4305 4305 4305 0
584 20250401 114900 56843800 4305 4300 4305 4300 133
585 20250401 114800 56271890 4305 4305 4305 4305 1
586 20250401 114700 56267585 4300 4300 4300 4300 2
587 20250401 114600 56258985 4300 4300 4300 4300 45
588 20250401 114500 56065485 4300 4300 4300 4300 0
589 20250401 114400 56065485 4300 4300 4300 4300 1
590 20250401 114300 56061185 4300 4300 4300 4300 2
591 20250401 114200 56052585 4295 4295 4295 4295 5
592 20250401 114100 56031110 4295 4295 4295 4295 45
593 20250401 114000 55837835 4295 4295 4295 4295 10
594 20250401 113900 55794885 4295 4295 4295 4295 0
595 20250401 113800 55794885 4295 4290 4295 4290 22
596 20250401 113700 55700405 4305 4305 4305 4305 0
597 20250401 113600 55700405 4305 4305 4305 4305 0
598 20250401 113500 55700405 4305 4305 4305 4305 0
599 20250401 113400 55700405 4305 4305 4305 4305 0
600 20250401 113300 55700405 4305 4305 4305 4305 0
601 20250401 113200 55700405 4305 4305 4305 4305 0
602 20250401 113100 55700405 4305 4305 4305 4305 2
603 20250401 113000 55691795 4285 4305 4305 4285 11
604 20250401 112900 55644640 4285 4285 4285 4285 0
605 20250401 112800 55644640 4285 4285 4285 4285 0
606 20250401 112700 55644640 4285 4285 4285 4285 255
607 20250401 112600 54551965 4305 4305 4305 4305 0
608 20250401 112500 54551965 4305 4305 4305 4305 0
609 20250401 112400 54551965 4305 4305 4305 4305 0
610 20250401 112300 54551965 4305 4305 4305 4305 29
611 20250401 112200 54427120 4285 4285 4285 4285 58
612 20250401 112100 54178590 4285 4285 4285 4285 93
613 20250401 112000 53780085 4305 4305 4305 4305 0
614 20250401 111900 53780085 4305 4305 4305 4305 0
615 20250401 111800 53780085 4305 4305 4305 4305 0
616 20250401 111700 53780085 4305 4305 4305 4305 0
617 20250401 111600 53780085 4305 4305 4305 4305 0
618 20250401 111500 53780085 4305 4305 4305 4305 10
619 20250401 111400 53737035 4305 4300 4305 4300 69
620 20250401 111300 53440320 4300 4300 4300 4300 0
621 20250401 111200 53440320 4300 4300 4300 4300 0
622 20250401 111100 53440320 4300 4290 4300 4290 284
623 20250401 111000 52220510 4290 4290 4290 4290 5
624 20250401 110900 52199060 4290 4290 4290 4290 0
625 20250401 110800 52199060 4290 4290 4290 4290 3
626 20250401 110700 52186190 4280 4280 4280 4280 0
627 20250401 110600 52186190 4280 4280 4280 4280 5
628 20250401 110500 52164790 4280 4280 4280 4280 0
629 20250401 110400 52164790 4280 4280 4280 4280 0
630 20250401 110300 52164790 4280 4290 4290 4280 22
631 20250401 110200 52070615 4290 4290 4290 4290 2
632 20250401 110100 52062035 4285 4285 4285 4285 0
633 20250401 110000 52062035 4285 4285 4285 4285 0
634 20250401 105900 52062035 4285 4280 4285 4280 125
635 20250401 105800 51526870 4280 4280 4280 4280 0
636 20250401 105700 51526870 4280 4280 4280 4280 0
637 20250401 105600 51526870 4280 4280 4280 4280 3
638 20250401 105500 51514030 4280 4280 4280 4280 0
639 20250401 105400 51514030 4280 4280 4280 4280 0
640 20250401 105300 51514030 4280 4280 4280 4280 0
641 20250401 105200 51514030 4280 4280 4280 4280 0
642 20250401 105100 51514030 4280 4280 4280 4280 0
643 20250401 105000 51514030 4280 4270 4280 4270 118
644 20250401 104900 51010140 4280 4280 4280 4280 0
645 20250401 104800 51010140 4280 4280 4280 4280 7
646 20250401 104700 50980180 4280 4280 4280 4280 0
647 20250401 104600 50980180 4280 4280 4280 4280 0
648 20250401 104500 50980180 4280 4280 4280 4280 30
649 20250401 104400 50851780 4280 4275 4280 4275 210
650 20250401 104300 49953235 4270 4270 4270 4270 49
651 20250401 104200 49744005 4270 4270 4270 4270 40
652 20250401 104100 49573205 4270 4270 4270 4270 0
653 20250401 104000 49573205 4270 4270 4270 4270 6
654 20250401 103900 49547585 4270 4270 4270 4270 12
655 20250401 103800 49496345 4270 4270 4270 4270 0
656 20250401 103700 49496345 4270 4270 4270 4270 0
657 20250401 103600 49496345 4270 4270 4270 4270 0
658 20250401 103500 49496345 4270 4270 4270 4270 3
659 20250401 103400 49483535 4245 4245 4245 4245 0
660 20250401 103300 49483535 4245 4245 4245 4245 0
661 20250401 103200 49483535 4245 4245 4245 4245 0
662 20250401 103100 49483535 4245 4245 4245 4245 30
663 20250401 103000 49356185 4275 4275 4275 4275 0
664 20250401 102900 49356185 4275 4270 4275 4270 10
665 20250401 102800 49313465 4270 4270 4270 4270 3
666 20250401 102700 49300655 4270 4270 4270 4270 0
667 20250401 102600 49300655 4270 4270 4270 4270 0
668 20250401 102500 49300655 4270 4270 4270 4270 0
669 20250401 102400 49300655 4270 4270 4270 4270 0
670 20250401 102300 49300655 4270 4270 4270 4270 0
671 20250401 102200 49300655 4270 4270 4270 4270 0
672 20250401 102100 49300655 4270 4270 4270 4270 2
673 20250401 102000 49292115 4270 4270 4270 4270 2
674 20250401 101900 49283575 4230 4230 4230 4230 2
675 20250401 101800 49275115 4230 4270 4270 4230 589
676 20250401 101700 46774995 4270 4270 4270 4270 550
677 20250401 101600 44426495 4270 4260 4275 4260 591
678 20250401 101500 41906750 4240 4235 4240 4190 5936
679 20250401 101400 16916490 4235 4235 4235 4235 189
680 20250401 101300 16116075 4265 4265 4265 4265 0
681 20250401 101200 16116075 4265 4265 4265 4265 0
682 20250401 101100 16116075 4265 4260 4265 4260 110
683 20250401 101000 15647375 4260 4260 4260 4260 0
684 20250401 100900 15647375 4260 4260 4260 4260 0
685 20250401 100800 15647375 4260 4260 4260 4260 0
686 20250401 100700 15647375 4260 4260 4260 4260 0
687 20250401 100600 15647375 4260 4260 4260 4260 0
688 20250401 100500 15647375 4260 4260 4260 4260 0
689 20250401 100400 15647375 4260 4260 4260 4260 0
690 20250401 100300 15647375 4260 4260 4260 4260 0
691 20250401 100200 15647375 4260 4260 4260 4260 0
692 20250401 100100 15647375 4260 4260 4260 4260 0
693 20250401 100000 15647375 4260 4260 4260 4260 0
694 20250401 095900 15647375 4260 4260 4260 4260 0
695 20250401 095800 15647375 4260 4260 4260 4260 0
696 20250401 095700 15647375 4260 4245 4260 4240 102
697 20250401 095600 15214580 4265 4265 4265 4265 0
698 20250401 095500 15214580 4265 4265 4265 4265 0
699 20250401 095400 15214580 4265 4265 4265 4265 0
700 20250401 095300 15214580 4265 4265 4265 4265 0
701 20250401 095200 15214580 4265 4265 4265 4265 0
702 20250401 095100 15214580 4265 4265 4265 4265 0
703 20250401 095000 15214580 4265 4265 4265 4265 0
704 20250401 094900 15214580 4265 4265 4265 4265 217
705 20250401 094800 14289075 4265 4265 4265 4265 9
706 20250401 094700 14250690 4265 4265 4265 4265 3
707 20250401 094600 14237895 4260 4265 4265 4260 7
708 20250401 094500 14208045 4260 4260 4260 4260 0
709 20250401 094400 14208045 4260 4260 4260 4260 2
710 20250401 094300 14199525 4265 4265 4265 4265 0
711 20250401 094200 14199525 4265 4265 4265 4265 0
712 20250401 094100 14199525 4265 4265 4265 4265 0
713 20250401 094000 14199525 4265 4265 4265 4265 11
714 20250401 093900 14152610 4265 4265 4265 4265 0
715 20250401 093800 14152610 4265 4265 4265 4265 0
716 20250401 093700 14152610 4265 4265 4265 4265 13
717 20250401 093600 14097165 4235 4235 4235 4235 21
718 20250401 093500 14008230 4265 4265 4265 4265 0
719 20250401 093400 14008230 4265 4265 4265 4265 9
720 20250401 093300 13969845 4280 4280 4280 4280 0
721 20250401 093200 13969845 4280 4280 4280 4280 0
722 20250401 093100 13969845 4280 4280 4280 4280 0
723 20250401 093000 13969845 4280 4275 4280 4275 22
724 20250401 092900 13875710 4275 4275 4275 4275 395
725 20250401 092800 12187085 4280 4280 4280 4280 0
726 20250401 092700 12187085 4280 4280 4280 4280 1
727 20250401 092600 12182805 4230 4270 4270 4230 223
728 20250401 092500 11237235 4275 4275 4275 4275 2
729 20250401 092400 11228685 4275 4275 4275 4275 337
730 20250401 092300 9788010 4300 4300 4300 4300 0
731 20250401 092200 9788010 4300 4300 4300 4300 0
732 20250401 092100 9788010 4300 4300 4300 4300 0
733 20250401 092000 9788010 4300 4300 4300 4300 28
734 20250401 091900 9667610 4300 4300 4300 4300 68
735 20250401 091800 9375210 4270 4270 4270 4270 0
736 20250401 091700 9375210 4270 4270 4270 4270 0
737 20250401 091600 9375210 4270 4270 4270 4270 250
738 20250401 091500 8307710 4270 4270 4270 4270 0
739 20250401 091400 8307710 4270 4270 4270 4270 0
740 20250401 091300 8307710 4270 4300 4300 4270 86
741 20250401 091200 7940460 4310 4310 4310 4310 1
742 20250401 091100 7936150 4310 4310 4310 4310 1
743 20250401 091000 7931840 4310 4270 4310 4270 18
744 20250401 090900 7854660 4270 4270 4270 4270 75
745 20250401 090800 7534410 4270 4270 4270 4270 47
746 20250401 090700 7333720 4270 4270 4270 4270 30
747 20250401 090600 7205620 4270 4270 4300 4270 873
748 20250401 090500 3465350 4270 4270 4270 4270 0
749 20250401 090400 3465350 4270 4270 4270 4270 16
750 20250401 090300 3397030 4270 4270 4270 4270 41
751 20250401 090200 3221960 4235 4235 4235 4235 0
752 20250401 090100 3221960 4235 4235 4235 4235 0
753 20250401 090000 3221960 4235 4195 4235 4195 768