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

755
352910/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,755 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,213300,85567250,4800,4800,4800,4800,235
20250401,213200,85567250,4800,4800,4800,4800,0
20250401,213100,85567250,4800,4800,4800,4800,0
20250401,213000,85567250,4800,4800,4800,4800,0
20250401,212900,85567250,4800,4800,4800,4800,0
20250401,212800,85567250,4800,4800,4800,4800,0
20250401,212700,85567250,4800,4800,4800,4800,0
20250401,212600,85567250,4800,4800,4800,4800,0
20250401,212500,85567250,4800,4800,4800,4800,0
20250401,212400,85567250,4800,4800,4800,4800,0
20250401,212300,85567250,4800,4800,4800,4800,0
20250401,212200,85567250,4800,4800,4800,4800,0
20250401,212100,85567250,4800,4800,4800,4800,0
20250401,212000,85567250,4800,4800,4800,4800,0
20250401,211900,85567250,4800,4800,4800,4800,0
20250401,211800,85567250,4800,4800,4800,4800,0
20250401,211700,85567250,4800,4800,4800,4800,0
20250401,211600,85567250,4800,4800,4800,4800,0
20250401,211500,85567250,4800,4800,4800,4800,0
20250401,211400,85567250,4800,4800,4800,4800,0
20250401,211300,85567250,4800,4800,4800,4800,0
20250401,211200,85567250,4800,4800,4800,4800,0
20250401,211100,85567250,4800,4800,4800,4800,0
20250401,211000,85567250,4800,4800,4800,4800,0
20250401,210900,85567250,4800,4800,4800,4800,0
20250401,210800,85567250,4800,4800,4800,4800,0
20250401,210700,85567250,4800,4800,4800,4800,0
20250401,210600,85567250,4800,4800,4800,4800,0
20250401,210500,85567250,4800,4800,4800,4800,0
20250401,210400,85567250,4800,4800,4800,4800,0
20250401,210300,85567250,4800,4800,4800,4800,235
20250401,210200,85567250,4800,4800,4800,4800,0
20250401,210100,85567250,4800,4800,4800,4800,0
20250401,210000,85567250,4800,4800,4800,4800,0
20250401,205900,85567250,4800,4800,4800,4800,0
20250401,205800,85567250,4800,4800,4800,4800,0
20250401,205700,85567250,4800,4800,4800,4800,0
20250401,205600,85567250,4800,4800,4800,4800,0
20250401,205500,85567250,4800,4800,4800,4800,0
20250401,205400,85567250,4800,4800,4800,4800,0
20250401,205300,85567250,4800,4800,4800,4800,0
20250401,205200,85567250,4800,4800,4800,4800,0
20250401,205100,85567250,4800,4800,4800,4800,0
20250401,205000,85567250,4800,4800,4800,4800,0
20250401,204900,85567250,4800,4800,4800,4800,0
20250401,204800,85567250,4800,4800,4800,4800,0
20250401,204700,85567250,4800,4800,4800,4800,0
20250401,204600,85567250,4800,4800,4800,4800,0
20250401,204500,85567250,4800,4800,4800,4800,0
20250401,204400,85567250,4800,4800,4800,4800,0
20250401,204300,85567250,4800,4800,4800,4800,0
20250401,204200,85567250,4800,4800,4800,4800,0
20250401,204100,85567250,4800,4800,4800,4800,0
20250401,204000,85567250,4800,4800,4800,4800,0
20250401,203900,85567250,4800,4800,4800,4800,0
20250401,203800,85567250,4800,4800,4800,4800,0
20250401,203700,85567250,4800,4800,4800,4800,0
20250401,203600,85567250,4800,4800,4800,4800,0
20250401,203500,85567250,4800,4800,4800,4800,0
20250401,203400,85567250,4800,4800,4800,4800,0
20250401,203300,85567250,4800,4800,4800,4800,235
20250401,203200,85567250,4800,4800,4800,4800,0
20250401,203100,85567250,4800,4800,4800,4800,0
20250401,203000,85567250,4800,4800,4800,4800,0
20250401,202900,85567250,4800,4800,4800,4800,0
20250401,202800,85567250,4800,4800,4800,4800,0
20250401,202700,85567250,4800,4800,4800,4800,0
20250401,202600,85567250,4800,4800,4800,4800,0
20250401,202500,85567250,4800,4800,4800,4800,0
20250401,202400,85567250,4800,4800,4800,4800,0
20250401,202300,85567250,4800,4800,4800,4800,0
20250401,202200,85567250,4800,4800,4800,4800,0
20250401,202100,85567250,4800,4800,4800,4800,0
20250401,202000,85567250,4800,4800,4800,4800,0
20250401,201900,85567250,4800,4800,4800,4800,0
20250401,201800,85567250,4800,4800,4800,4800,0
20250401,201700,85567250,4800,4800,4800,4800,0
20250401,201600,85567250,4800,4800,4800,4800,0
20250401,201500,85567250,4800,4800,4800,4800,0
20250401,201400,85567250,4800,4800,4800,4800,0
20250401,201300,85567250,4800,4800,4800,4800,0
20250401,201200,85567250,4800,4800,4800,4800,0
20250401,201100,85567250,4800,4800,4800,4800,0
20250401,201000,85567250,4800,4800,4800,4800,0
20250401,200900,85567250,4800,4800,4800,4800,0
20250401,200800,85567250,4800,4800,4800,4800,0
20250401,200700,85567250,4800,4800,4800,4800,0
20250401,200600,85567250,4800,4800,4800,4800,0
20250401,200500,85567250,4800,4800,4800,4800,0
20250401,200400,85567250,4800,4800,4800,4800,0
20250401,200300,85567250,4800,4800,4800,4800,235
20250401,200200,85567250,4800,4800,4800,4800,0
20250401,200100,85567250,4800,4800,4800,4800,0
20250401,200000,85567250,4800,4800,4800,4800,0
20250401,195900,85567250,4800,4800,4800,4800,0
20250401,195800,85567250,4800,4800,4800,4800,0
20250401,195700,85567250,4800,4800,4800,4800,0
20250401,195600,85567250,4800,4800,4800,4800,0
20250401,195500,85567250,4800,4800,4800,4800,0
20250401,195400,85567250,4800,4800,4800,4800,0
20250401,195300,85567250,4800,4800,4800,4800,0
20250401,195200,85567250,4800,4800,4800,4800,0
20250401,195100,85567250,4800,4800,4800,4800,0
20250401,195000,85567250,4800,4800,4800,4800,0
20250401,194900,85567250,4800,4800,4800,4800,0
20250401,194800,85567250,4800,4800,4800,4800,0
20250401,194700,85567250,4800,4800,4800,4800,0
20250401,194600,85567250,4800,4800,4800,4800,0
20250401,194500,85567250,4800,4800,4800,4800,0
20250401,194400,85567250,4800,4800,4800,4800,0
20250401,194300,85567250,4800,4800,4800,4800,0
20250401,194200,85567250,4800,4800,4800,4800,0
20250401,194100,85567250,4800,4800,4800,4800,0
20250401,194000,85567250,4800,4800,4800,4800,0
20250401,193900,85567250,4800,4800,4800,4800,0
20250401,193800,85567250,4800,4800,4800,4800,0
20250401,193700,85567250,4800,4800,4800,4800,0
20250401,193600,85567250,4800,4800,4800,4800,0
20250401,193500,85567250,4800,4800,4800,4800,0
20250401,193400,85567250,4800,4800,4800,4800,0
20250401,193300,85567250,4800,4800,4800,4800,235
20250401,193200,85567250,4800,4800,4800,4800,0
20250401,193100,85567250,4800,4800,4800,4800,0
20250401,193000,85567250,4800,4800,4800,4800,0
20250401,192900,85567250,4800,4800,4800,4800,0
20250401,192800,85567250,4800,4800,4800,4800,0
20250401,192700,85567250,4800,4800,4800,4800,0
20250401,192600,85567250,4800,4800,4800,4800,0
20250401,192500,85567250,4800,4800,4800,4800,0
20250401,192400,85567250,4800,4800,4800,4800,0
20250401,192300,85567250,4800,4800,4800,4800,0
20250401,192200,85567250,4800,4800,4800,4800,0
20250401,192100,85567250,4800,4800,4800,4800,0
20250401,192000,85567250,4800,4800,4800,4800,0
20250401,191900,85567250,4800,4800,4800,4800,0
20250401,191800,85567250,4800,4800,4800,4800,0
20250401,191700,85567250,4800,4800,4800,4800,0
20250401,191600,85567250,4800,4800,4800,4800,0
20250401,191500,85567250,4800,4800,4800,4800,0
20250401,191400,85567250,4800,4800,4800,4800,0
20250401,191300,85567250,4800,4800,4800,4800,0
20250401,191200,85567250,4800,4800,4800,4800,0
20250401,191100,85567250,4800,4800,4800,4800,0
20250401,191000,85567250,4800,4800,4800,4800,0
20250401,190900,85567250,4800,4800,4800,4800,0
20250401,190800,85567250,4800,4800,4800,4800,0
20250401,190700,85567250,4800,4800,4800,4800,0
20250401,190600,85567250,4800,4800,4800,4800,0
20250401,190500,85567250,4800,4800,4800,4800,0
20250401,190400,85567250,4800,4800,4800,4800,0
20250401,190300,85567250,4800,4800,4800,4800,235
20250401,190200,85567250,4800,4800,4800,4800,0
20250401,190100,85567250,4800,4800,4800,4800,0
20250401,190000,85567250,4800,4800,4800,4800,0
20250401,185900,85567250,4800,4800,4800,4800,0
20250401,185800,85567250,4800,4800,4800,4800,0
20250401,185700,85567250,4800,4800,4800,4800,0
20250401,185600,85567250,4800,4800,4800,4800,0
20250401,185500,85567250,4800,4800,4800,4800,0
20250401,185400,85567250,4800,4800,4800,4800,0
20250401,185300,85567250,4800,4800,4800,4800,0
20250401,185200,85567250,4800,4800,4800,4800,0
20250401,185100,85567250,4800,4800,4800,4800,0
20250401,185000,85567250,4800,4800,4800,4800,0
20250401,184900,85567250,4800,4800,4800,4800,0
20250401,184800,85567250,4800,4800,4800,4800,0
20250401,184700,85567250,4800,4800,4800,4800,0
20250401,184600,85567250,4800,4800,4800,4800,0
20250401,184500,85567250,4800,4800,4800,4800,0
20250401,184400,85567250,4800,4800,4800,4800,0
20250401,184300,85567250,4800,4800,4800,4800,0
20250401,184200,85567250,4800,4800,4800,4800,0
20250401,184100,85567250,4800,4800,4800,4800,0
20250401,184000,85567250,4800,4800,4800,4800,0
20250401,183900,85567250,4800,4800,4800,4800,0
20250401,183800,85567250,4800,4800,4800,4800,0
20250401,183700,85567250,4800,4800,4800,4800,0
20250401,183600,85567250,4800,4800,4800,4800,0
20250401,183500,85567250,4800,4800,4800,4800,0
20250401,183400,85567250,4800,4800,4800,4800,0
20250401,183300,85567250,4800,4800,4800,4800,235
20250401,183200,85567250,4800,4800,4800,4800,0
20250401,183100,85567250,4800,4800,4800,4800,0
20250401,183000,85567250,4800,4800,4800,4800,0
20250401,182900,85567250,4800,4800,4800,4800,0
20250401,182800,85567250,4800,4800,4800,4800,0
20250401,182700,85567250,4800,4800,4800,4800,0
20250401,182600,85567250,4800,4800,4800,4800,0
20250401,182500,85567250,4800,4800,4800,4800,0
20250401,182400,85567250,4800,4800,4800,4800,0
20250401,182300,85567250,4800,4800,4800,4800,0
20250401,182200,85567250,4800,4800,4800,4800,0
20250401,182100,85567250,4800,4800,4800,4800,0
20250401,182000,85567250,4800,4800,4800,4800,0
20250401,181900,85567250,4800,4800,4800,4800,0
20250401,181800,85567250,4800,4800,4800,4800,0
20250401,181700,85567250,4800,4800,4800,4800,0
20250401,181600,85567250,4800,4800,4800,4800,0
20250401,181500,85567250,4800,4800,4800,4800,0
20250401,181400,85567250,4800,4800,4800,4800,0
20250401,181300,85567250,4800,4800,4800,4800,0
20250401,181200,85567250,4800,4800,4800,4800,0
20250401,181100,85567250,4800,4800,4800,4800,0
20250401,181000,85567250,4800,4800,4800,4800,0
20250401,180900,85567250,4800,4800,4800,4800,0
20250401,180800,85567250,4800,4800,4800,4800,0
20250401,180700,85567250,4800,4800,4800,4800,0
20250401,180600,85567250,4800,4800,4800,4800,0
20250401,180500,85567250,4800,4800,4800,4800,0
20250401,180400,85567250,4800,4800,4800,4800,0
20250401,180300,85567250,4800,4800,4800,4800,235
20250401,180200,85567250,4800,4800,4800,4800,0
20250401,180100,85567250,4800,4800,4800,4800,0
20250401,180000,85567250,4800,4800,4800,4800,0
20250401,175900,85567250,4800,4800,4800,4800,0
20250401,175800,85567250,4800,4800,4800,4800,0
20250401,175700,85567250,4800,4800,4800,4800,0
20250401,175600,85567250,4800,4800,4800,4800,0
20250401,175500,85567250,4800,4800,4800,4800,0
20250401,175400,85567250,4800,4800,4800,4800,0
20250401,175300,85567250,4800,4800,4800,4800,0
20250401,175200,85567250,4800,4800,4800,4800,0
20250401,175100,85567250,4800,4800,4800,4800,0
20250401,175000,85567250,4800,4800,4800,4800,0
20250401,174900,85567250,4800,4800,4800,4800,0
20250401,174800,85567250,4800,4800,4800,4800,0
20250401,174700,85567250,4800,4800,4800,4800,0
20250401,174600,85567250,4800,4800,4800,4800,0
20250401,174500,85567250,4800,4800,4800,4800,0
20250401,174400,85567250,4800,4800,4800,4800,0
20250401,174300,85567250,4800,4800,4800,4800,0
20250401,174200,85567250,4800,4800,4800,4800,0
20250401,174100,85567250,4800,4800,4800,4800,0
20250401,174000,85567250,4800,4800,4800,4800,0
20250401,173900,85567250,4800,4800,4800,4800,0
20250401,173800,85567250,4800,4800,4800,4800,0
20250401,173700,85567250,4800,4800,4800,4800,0
20250401,173600,85567250,4800,4800,4800,4800,0
20250401,173500,85567250,4800,4800,4800,4800,0
20250401,173400,85567250,4800,4800,4800,4800,0
20250401,173300,85567250,4800,4800,4800,4800,235
20250401,173200,85567250,4800,4800,4800,4800,0
20250401,173100,85567250,4800,4800,4800,4800,0
20250401,173000,85567250,4800,4800,4800,4800,0
20250401,172900,85567250,4800,4800,4800,4800,0
20250401,172800,85567250,4800,4800,4800,4800,0
20250401,172700,85567250,4800,4800,4800,4800,0
20250401,172600,85567250,4800,4800,4800,4800,0
20250401,172500,85567250,4800,4800,4800,4800,0
20250401,172400,85567250,4800,4800,4800,4800,0
20250401,172300,85567250,4800,4800,4800,4800,0
20250401,172200,85567250,4800,4800,4800,4800,0
20250401,172100,85567250,4800,4800,4800,4800,0
20250401,172000,85567250,4800,4800,4800,4800,0
20250401,171900,85567250,4800,4800,4800,4800,0
20250401,171800,85567250,4800,4800,4800,4800,0
20250401,171700,85567250,4800,4800,4800,4800,0
20250401,171600,85567250,4800,4800,4800,4800,0
20250401,171500,85567250,4800,4800,4800,4800,0
20250401,171400,85567250,4800,4800,4800,4800,0
20250401,171300,85567250,4800,4800,4800,4800,0
20250401,171200,85567250,4800,4800,4800,4800,0
20250401,171100,85567250,4800,4800,4800,4800,0
20250401,171000,85567250,4800,4800,4800,4800,0
20250401,170900,85567250,4800,4800,4800,4800,0
20250401,170800,85567250,4800,4800,4800,4800,0
20250401,170700,85567250,4800,4800,4800,4800,0
20250401,170600,85567250,4800,4800,4800,4800,0
20250401,170500,85567250,4800,4800,4800,4800,0
20250401,170400,85567250,4800,4800,4800,4800,0
20250401,170300,85567250,4800,4800,4800,4800,235
20250401,170200,85567250,4800,4800,4800,4800,0
20250401,170100,85567250,4800,4800,4800,4800,0
20250401,170000,85567250,4800,4800,4800,4800,0
20250401,165900,85567250,4800,4800,4800,4800,0
20250401,165800,85567250,4800,4800,4800,4800,0
20250401,165700,85567250,4800,4800,4800,4800,0
20250401,165600,85567250,4800,4800,4800,4800,0
20250401,165500,85567250,4800,4800,4800,4800,0
20250401,165400,85567250,4800,4800,4800,4800,0
20250401,165300,85567250,4800,4800,4800,4800,0
20250401,165200,85567250,4800,4800,4800,4800,0
20250401,165100,85567250,4800,4800,4800,4800,0
20250401,165000,85567250,4800,4800,4800,4800,0
20250401,164900,85567250,4800,4800,4800,4800,0
20250401,164800,85567250,4800,4800,4800,4800,0
20250401,164700,85567250,4800,4800,4800,4800,0
20250401,164600,85567250,4800,4800,4800,4800,0
20250401,164500,85567250,4800,4800,4800,4800,0
20250401,164400,85567250,4800,4800,4800,4800,0
20250401,164300,85567250,4800,4800,4800,4800,0
20250401,164200,85567250,4800,4800,4800,4800,0
20250401,164100,85567250,4800,4800,4800,4800,0
20250401,164000,85567250,4800,4800,4800,4800,0
20250401,163900,85567250,4800,4800,4800,4800,0
20250401,163800,85567250,4800,4800,4800,4800,0
20250401,163700,85567250,4800,4800,4800,4800,0
20250401,163600,85567250,4800,4800,4800,4800,0
20250401,163500,85567250,4800,4800,4800,4800,0
20250401,163400,85567250,4800,4800,4800,4800,0
20250401,163300,85567250,4800,4800,4800,4800,235
20250401,163200,85567250,4800,4800,4800,4800,0
20250401,163100,85567250,4800,4800,4800,4800,0
20250401,163000,85567250,4800,4800,4800,4800,0
20250401,162900,85567250,4800,4800,4800,4800,0
20250401,162800,85567250,4800,4800,4800,4800,0
20250401,162700,85567250,4800,4800,4800,4800,0
20250401,162600,85567250,4800,4800,4800,4800,0
20250401,162500,85567250,4800,4800,4800,4800,0
20250401,162400,85567250,4800,4800,4800,4800,0
20250401,162300,85567250,4800,4800,4800,4800,0
20250401,162200,85567250,4800,4800,4800,4800,0
20250401,162100,85567250,4800,4800,4800,4800,0
20250401,162000,85567250,4800,4800,4800,4800,0
20250401,161900,85567250,4800,4800,4800,4800,0
20250401,161800,85567250,4800,4800,4800,4800,0
20250401,161700,85567250,4800,4800,4800,4800,0
20250401,161600,85567250,4800,4800,4800,4800,0
20250401,161500,85567250,4800,4800,4800,4800,0
20250401,161400,85567250,4800,4800,4800,4800,0
20250401,161300,85567250,4800,4800,4800,4800,0
20250401,161200,85567250,4800,4800,4800,4800,0
20250401,161100,85567250,4800,4800,4800,4800,0
20250401,161000,85567250,4800,4800,4800,4800,0
20250401,160900,85567250,4800,4800,4800,4800,0
20250401,160800,85567250,4800,4800,4800,4800,0
20250401,160700,85567250,4800,4800,4800,4800,0
20250401,160600,85567250,4800,4800,4800,4800,0
20250401,160500,85567250,4800,4800,4800,4800,0
20250401,160400,85567250,4800,4800,4800,4800,0
20250401,160300,85567250,4800,4800,4800,4800,235
20250401,160200,85567250,4800,4800,4800,4800,0
20250401,160100,85567250,4800,4800,4800,4800,0
20250401,160000,85567250,4800,4800,4800,4800,0
20250401,155900,85567250,4800,4800,4800,4800,0
20250401,155800,85567250,4800,4800,4800,4800,0
20250401,155700,85567250,4800,4800,4800,4800,0
20250401,155600,85567250,4800,4800,4800,4800,0
20250401,155500,85567250,4800,4800,4800,4800,0
20250401,155400,85567250,4800,4800,4800,4800,0
20250401,155300,85567250,4800,4800,4800,4800,0
20250401,155200,85567250,4800,4800,4800,4800,0
20250401,155100,85567250,4800,4800,4800,4800,0
20250401,155000,85567250,4800,4800,4800,4800,0
20250401,154900,85567250,4800,4800,4800,4800,0
20250401,154800,85567250,4800,4800,4800,4800,0
20250401,154700,85567250,4800,4800,4800,4800,0
20250401,154600,85567250,4800,4800,4800,4800,0
20250401,154500,85567250,4800,4800,4800,4800,0
20250401,154400,85567250,4800,4800,4800,4800,0
20250401,154300,85567250,4800,4800,4800,4800,0
20250401,154200,85567250,4800,4800,4800,4800,0
20250401,154100,85567250,4800,4800,4800,4800,0
20250401,154000,85567250,4800,4800,4800,4800,0
20250401,153900,85567250,4800,4800,4800,4800,0
20250401,153800,85567250,4800,4800,4800,4800,0
20250401,153700,85567250,4800,4800,4800,4800,0
20250401,153600,85567250,4800,4800,4800,4800,0
20250401,153500,85567250,4800,4800,4800,4800,0
20250401,153400,85567250,4800,4800,4800,4800,0
20250401,153300,85567250,4800,4800,4800,4800,235
20250401,153200,85567250,4800,4800,4800,4800,0
20250401,153100,85567250,4800,4800,4800,4800,0
20250401,153000,85567250,4800,4800,4800,4800,235
20250401,152900,84439250,4800,4800,4800,4800,0
20250401,152800,84439250,4800,4800,4800,4800,0
20250401,152700,84439250,4800,4800,4800,4800,0
20250401,152600,84439250,4800,4800,4800,4800,0
20250401,152500,84439250,4800,4800,4800,4800,0
20250401,152400,84439250,4800,4800,4800,4800,0
20250401,152300,84439250,4800,4800,4800,4800,0
20250401,152200,84439250,4800,4800,4800,4800,0
20250401,152100,84439250,4800,4800,4800,4800,0
20250401,152000,84439250,4800,4800,4800,4800,0
20250401,151900,84439250,4800,4800,4800,4800,0
20250401,151800,84439250,4800,4800,4800,4800,15
20250401,151700,84367250,4800,4800,4800,4800,10
20250401,151600,84319250,4800,4800,4800,4790,3
20250401,151500,84304860,4790,4800,4800,4790,9
20250401,151400,84261730,4800,4800,4800,4790,25
20250401,151300,84141750,4800,4800,4800,4800,0
20250401,151200,84141750,4800,4800,4800,4800,0
20250401,151100,84141750,4800,4800,4800,4800,0
20250401,151000,84141750,4800,4800,4800,4800,0
20250401,150900,84141750,4800,4800,4800,4800,0
20250401,150800,84141750,4800,4800,4800,4800,0
20250401,150700,84141750,4800,4800,4800,4800,0
20250401,150600,84141750,4800,4800,4800,4800,0
20250401,150500,84141750,4800,4800,4800,4800,6
20250401,150400,84112950,4800,4800,4800,4800,0
20250401,150300,84112950,4800,4795,4800,4790,53
20250401,150200,83858860,4795,4795,4795,4795,0
20250401,150100,83858860,4795,4795,4795,4795,15
20250401,150000,83786935,4795,4795,4795,4785,91
20250401,145900,83351290,4795,4795,4795,4795,12
20250401,145800,83293750,4795,4795,4795,4795,9
20250401,145700,83250595,4795,4795,4795,4795,0
20250401,145600,83250595,4795,4795,4795,4795,0
20250401,145500,83250595,4795,4795,4795,4795,1
20250401,145400,83245800,4795,4780,4795,4780,40
20250401,145300,83054585,4795,4795,4795,4795,0
20250401,145200,83054585,4795,4795,4795,4795,0
20250401,145100,83054585,4795,4795,4795,4795,1
20250401,145000,83049790,4795,4795,4795,4795,0
20250401,144900,83049790,4795,4795,4795,4795,6
20250401,144800,83021020,4800,4800,4800,4800,0
20250401,144700,83021020,4800,4800,4800,4800,0
20250401,144600,83021020,4800,4800,4800,4800,0
20250401,144500,83021020,4800,4800,4800,4800,0
20250401,144400,83021020,4800,4800,4800,4800,0
20250401,144300,83021020,4800,4785,4800,4785,16
20250401,144200,82944445,4800,4800,4800,4800,0
20250401,144100,82944445,4800,4800,4800,4800,1
20250401,144000,82939645,4800,4800,4800,4800,1
20250401,143900,82934845,4800,4800,4800,4800,0
20250401,143800,82934845,4800,4800,4800,4800,0
20250401,143700,82934845,4800,4795,4800,4795,39
20250401,143600,82747835,4795,4795,4795,4795,6
20250401,143500,82719065,4795,4795,4795,4795,0
20250401,143400,82719065,4795,4795,4795,4795,0
20250401,143300,82719065,4795,4795,4795,4795,0
20250401,143200,82719065,4795,4795,4795,4795,0
20250401,143100,82719065,4795,4795,4795,4795,0
20250401,143000,82719065,4795,4795,4795,4795,2
20250401,142900,82709475,4785,4785,4785,4785,0
20250401,142800,82709475,4785,4785,4785,4785,0
20250401,142700,82709475,4785,4800,4800,4785,7
20250401,142600,82675965,4800,4800,4800,4800,0
20250401,142500,82675965,4800,4800,4800,4800,0
20250401,142400,82675965,4800,4800,4800,4800,0
20250401,142300,82675965,4800,4800,4800,4800,0
20250401,142200,82675965,4800,4800,4800,4800,0
20250401,142100,82675965,4800,4800,4800,4800,1
20250401,142000,82671165,4785,4785,4785,4785,0
20250401,141900,82671165,4785,4785,4785,4785,26
20250401,141800,82546755,4805,4805,4805,4805,0
20250401,141700,82546755,4805,4805,4805,4805,0
20250401,141600,82546755,4805,4805,4805,4805,1
20250401,141500,82541950,4805,4805,4805,4805,0
20250401,141400,82541950,4805,4805,4805,4805,0
20250401,141300,82541950,4805,4805,4805,4805,0
20250401,141200,82541950,4805,4805,4805,4805,1
20250401,141100,82537145,4780,4780,4780,4780,0
20250401,141000,82537145,4780,4780,4780,4780,0
20250401,140900,82537145,4780,4780,4780,4780,0
20250401,140800,82537145,4780,4780,4780,4780,2
20250401,140700,82527585,4805,4805,4805,4805,0
20250401,140600,82527585,4805,4805,4805,4805,0
20250401,140500,82527585,4805,4805,4805,4805,0
20250401,140400,82527585,4805,4805,4805,4805,0
20250401,140300,82527585,4805,4805,4805,4805,0
20250401,140200,82527585,4805,4805,4805,4805,0
20250401,140100,82527585,4805,4805,4805,4805,0
20250401,140000,82527585,4805,4805,4805,4805,1
20250401,135900,82522780,4805,4805,4805,4805,0
20250401,135800,82522780,4805,4805,4805,4805,0
20250401,135700,82522780,4805,4805,4805,4805,0
20250401,135600,82522780,4805,4800,4805,4800,2
20250401,135500,82513175,4805,4805,4805,4805,0
20250401,135400,82513175,4805,4805,4805,4805,0
20250401,135300,82513175,4805,4805,4805,4805,0
20250401,135200,82513175,4805,4805,4805,4805,0
20250401,135100,82513175,4805,4805,4805,4805,0
20250401,135000,82513175,4805,4805,4805,4805,0
20250401,134900,82513175,4805,4805,4805,4805,0
20250401,134800,82513175,4805,4805,4805,4805,0
20250401,134700,82513175,4805,4805,4805,4805,0
20250401,134600,82513175,4805,4805,4805,4805,0
20250401,134500,82513175,4805,4805,4805,4805,1
20250401,134400,82508370,4785,4785,4785,4785,0
20250401,134300,82508370,4785,4785,4785,4785,0
20250401,134200,82508370,4785,4785,4785,4785,2
20250401,134100,82498800,4785,4800,4805,4785,97
20250401,134000,82033820,4785,4785,4785,4785,0
20250401,133900,82033820,4785,4785,4785,4785,0
20250401,133800,82033820,4785,4800,4800,4785,18
20250401,133700,81947675,4785,4785,4785,4785,0
20250401,133600,81947675,4785,4785,4785,4785,0
20250401,133500,81947675,4785,4785,4785,4785,10
20250401,133400,81899825,4800,4800,4800,4800,1
20250401,133300,81895025,4800,4800,4800,4800,0
20250401,133200,81895025,4800,4800,4800,4800,0
20250401,133100,81895025,4800,4800,4800,4800,0
20250401,133000,81895025,4800,4800,4800,4800,1
20250401,132900,81890225,4800,4800,4800,4800,1
20250401,132800,81885425,4785,4785,4785,4785,3
20250401,132700,81871070,4800,4800,4800,4800,0
20250401,132600,81871070,4800,4800,4800,4800,1
20250401,132500,81866270,4790,4790,4790,4790,0
20250401,132400,81866270,4790,4790,4790,4790,0
20250401,132300,81866270,4790,4800,4800,4790,7
20250401,132200,81832715,4775,4775,4775,4775,0
20250401,132100,81832715,4775,4775,4775,4775,0
20250401,132000,81832715,4775,4775,4775,4775,0
20250401,131900,81832715,4775,4775,4775,4775,0
20250401,131800,81832715,4775,4775,4775,4775,0
20250401,131700,81832715,4775,4775,4775,4775,4
20250401,131600,81813615,4800,4800,4800,4800,0
20250401,131500,81813615,4800,4800,4800,4800,41
20250401,131400,81616815,4800,4800,4800,4800,0
20250401,131300,81616815,4800,4780,4800,4780,7
20250401,131200,81583265,4775,4775,4775,4775,0
20250401,131100,81583265,4775,4775,4775,4775,1
20250401,131000,81578490,4775,4775,4775,4775,0
20250401,130900,81578490,4775,4775,4775,4775,0
20250401,130800,81578490,4775,4775,4775,4775,0
20250401,130700,81578490,4775,4775,4775,4775,0
20250401,130600,81578490,4775,4775,4775,4775,0
20250401,130500,81578490,4775,4775,4775,4775,1
20250401,130400,81573715,4770,4770,4770,4770,10
20250401,130300,81526015,4775,4775,4775,4775,0
20250401,130200,81526015,4775,4775,4775,4775,0
20250401,130100,81526015,4775,4775,4775,4775,1
20250401,130000,81521240,4775,4775,4775,4775,0
20250401,125900,81521240,4775,4775,4775,4775,0
20250401,125800,81521240,4775,4775,4775,4775,0
20250401,125700,81521240,4775,4775,4775,4775,0
20250401,125600,81521240,4775,4775,4775,4775,0
20250401,125500,81521240,4775,4775,4775,4775,0
20250401,125400,81521240,4775,4775,4775,4775,0
20250401,125300,81521240,4775,4775,4775,4775,0
20250401,125200,81521240,4775,4775,4775,4775,0
20250401,125100,81521240,4775,4775,4775,4775,0
20250401,125000,81521240,4775,4775,4775,4775,0
20250401,124900,81521240,4775,4775,4775,4775,0
20250401,124800,81521240,4775,4775,4775,4775,0
20250401,124700,81521240,4775,4775,4775,4775,0
20250401,124600,81521240,4775,4775,4775,4775,0
20250401,124500,81521240,4775,4775,4775,4775,1
20250401,124400,81516465,4775,4775,4775,4775,0
20250401,124300,81516465,4775,4770,4775,4770,1002
20250401,124200,76736915,4775,4805,4805,4775,372
20250401,124100,74959200,4815,4815,4815,4815,0
20250401,124000,74959200,4815,4815,4815,4815,2
20250401,123900,74949570,4815,4815,4815,4815,0
20250401,123800,74949570,4815,4815,4815,4815,0
20250401,123700,74949570,4815,4810,4815,4810,2
20250401,123600,74939945,4815,4815,4815,4815,0
20250401,123500,74939945,4815,4815,4815,4815,0
20250401,123400,74939945,4815,4815,4815,4815,0
20250401,123300,74939945,4815,4815,4815,4815,0
20250401,123200,74939945,4815,4815,4815,4815,0
20250401,123100,74939945,4815,4815,4815,4815,0
20250401,123000,74939945,4815,4815,4815,4815,0
20250401,122900,74939945,4815,4815,4815,4815,0
20250401,122800,74939945,4815,4815,4815,4815,0
20250401,122700,74939945,4815,4815,4815,4815,0
20250401,122600,74939945,4815,4815,4815,4815,0
20250401,122500,74939945,4815,4810,4815,4810,2
20250401,122400,74930320,4820,4820,4820,4820,0
20250401,122300,74930320,4820,4820,4820,4820,0
20250401,122200,74930320,4820,4820,4820,4820,0
20250401,122100,74930320,4820,4810,4820,4810,438
20250401,122000,72822745,4810,4795,4810,4795,210
20250401,121900,71815385,4795,4795,4795,4795,700
20250401,121800,68458885,4795,4785,4795,4785,779
20250401,121700,64731120,4785,4785,4785,4785,1
20250401,121600,64726335,4765,4765,4765,4765,0
20250401,121500,64726335,4765,4765,4765,4765,0
20250401,121400,64726335,4765,4785,4795,4765,846
20250401,121300,60687870,4800,4800,4800,4800,10
20250401,121200,60639870,4800,4800,4800,4800,1
20250401,121100,60635070,4800,4800,4800,4800,0
20250401,121000,60635070,4800,4800,4800,4800,10
20250401,120900,60587070,4800,4800,4800,4800,0
20250401,120800,60587070,4800,4800,4800,4800,0
20250401,120700,60587070,4800,4800,4800,4800,0
20250401,120600,60587070,4800,4800,4800,4800,0
20250401,120500,60587070,4800,4800,4800,4800,0
20250401,120400,60587070,4800,4800,4800,4800,0
20250401,120300,60587070,4800,4800,4800,4800,0
20250401,120200,60587070,4800,4800,4800,4800,0
20250401,120100,60587070,4800,4800,4800,4800,0
20250401,120000,60587070,4800,4800,4800,4800,0
20250401,115900,60587070,4800,4800,4800,4800,0
20250401,115800,60587070,4800,4800,4800,4800,5
20250401,115700,60563070,4775,4775,4775,4775,0
20250401,115600,60563070,4775,4775,4775,4775,1
20250401,115500,60558295,4810,4805,4810,4805,114
20250401,115400,60010520,4805,4805,4805,4805,0
20250401,115300,60010520,4805,4800,4805,4800,82
20250401,115200,59616915,4800,4800,4800,4800,0
20250401,115100,59616915,4800,4795,4800,4795,2
20250401,115000,59607320,4785,4775,4785,4765,6
20250401,114900,59578675,4780,4780,4780,4780,0
20250401,114800,59578675,4780,4780,4780,4780,3
20250401,114700,59564335,4800,4795,4800,4795,21
20250401,114600,59463635,4785,4785,4785,4785,32
20250401,114500,59310515,4800,4790,4800,4790,294
20250401,114400,57901785,4785,4785,4785,4785,0
20250401,114300,57901785,4785,4785,4785,4785,1
20250401,114200,57897000,4785,4785,4785,4785,0
20250401,114100,57897000,4785,4785,4785,4785,20
20250401,114000,57801300,4795,4795,4795,4795,0
20250401,113900,57801300,4795,4795,4795,4795,0
20250401,113800,57801300,4795,4795,4795,4795,0
20250401,113700,57801300,4795,4785,4795,4785,167
20250401,113600,57001415,4785,4770,4785,4770,326
20250401,113500,55441625,4760,4770,4770,4760,310
20250401,113400,53966000,4785,4780,4785,4780,363
20250401,113300,52229600,4775,4770,4775,4770,145
20250401,113200,51537425,4775,4775,4775,4775,0
20250401,113100,51537425,4775,4775,4775,4775,0
20250401,113000,51537425,4775,4775,4775,4775,0
20250401,112900,51537425,4775,4775,4775,4775,0
20250401,112800,51537425,4775,4770,4775,4770,22
20250401,112700,51432480,4750,4750,4750,4750,1
20250401,112600,51427730,4775,4750,4775,4750,9
20250401,112500,51384955,4775,4775,4775,4775,2
20250401,112400,51375405,4775,4775,4775,4775,0
20250401,112300,51375405,4775,4775,4775,4775,0
20250401,112200,51375405,4775,4775,4775,4775,0
20250401,112100,51375405,4775,4770,4775,4770,21
20250401,112000,51275230,4770,4770,4770,4770,0
20250401,111900,51275230,4770,4770,4770,4770,3
20250401,111800,51260920,4770,4770,4770,4770,0
20250401,111700,51260920,4770,4765,4770,4765,22
20250401,111600,51156085,4765,4750,4765,4750,100
20250401,111500,50680610,4750,4745,4750,4745,2
20250401,111400,50671115,4755,4755,4755,4755,0
20250401,111300,50671115,4755,4755,4755,4755,0
20250401,111200,50671115,4755,4740,4755,4740,390
20250401,111100,48822470,4740,4740,4740,4740,0
20250401,111000,48822470,4740,4740,4740,4740,10
20250401,110900,48775070,4740,4740,4740,4740,0
20250401,110800,48775070,4740,4740,4740,4740,0
20250401,110700,48775070,4740,4740,4740,4740,11
20250401,110600,48722930,4740,4740,4740,4740,0
20250401,110500,48722930,4740,4740,4740,4740,0
20250401,110400,48722930,4740,4740,4740,4740,0
20250401,110300,48722930,4740,4740,4740,4740,0
20250401,110200,48722930,4740,4720,4740,4720,1736
20250401,110100,40528320,4720,4720,4720,4720,0
20250401,110000,40528320,4720,4720,4720,4720,10
20250401,105900,40481120,4720,4720,4720,4720,0
20250401,105800,40481120,4720,4720,4720,4720,28
20250401,105700,40348960,4720,4720,4720,4720,10
20250401,105600,40301760,4720,4720,4720,4720,1
20250401,105500,40297040,4720,4720,4720,4720,0
20250401,105400,40297040,4720,4715,4720,4715,97
20250401,105300,39839680,4715,4715,4715,4715,5
20250401,105200,39816105,4715,4710,4715,4710,106
20250401,105100,39316840,4710,4710,4710,4710,0
20250401,105000,39316840,4710,4710,4710,4710,0
20250401,104900,39316840,4710,4705,4710,4705,100
20250401,104800,38846335,4705,4705,4705,4705,3
20250401,104700,38832220,4705,4700,4705,4700,260
20250401,104600,37610210,4700,4700,4700,4700,13
20250401,104500,37549110,4700,4700,4700,4700,5
20250401,104400,37525610,4700,4700,4700,4700,10
20250401,104300,37478610,4700,4690,4705,4685,9
20250401,104200,37436330,4705,4705,4705,4705,0
20250401,104100,37436330,4705,4705,4705,4705,0
20250401,104000,37436330,4705,4705,4705,4705,6
20250401,103900,37408100,4705,4705,4705,4705,6
20250401,103800,37379870,4705,4705,4705,4705,0
20250401,103700,37379870,4705,4705,4705,4705,0
20250401,103600,37379870,4705,4705,4705,4705,0
20250401,103500,37379870,4705,4680,4705,4675,65
20250401,103400,37075960,4705,4705,4705,4705,1
20250401,103300,37071255,4705,4685,4705,4675,40
20250401,103200,36884080,4705,4705,4705,4705,0
20250401,103100,36884080,4705,4705,4705,4705,0
20250401,103000,36884080,4705,4705,4705,4705,0
20250401,102900,36884080,4705,4705,4705,4705,0
20250401,102800,36884080,4705,4705,4705,4705,0
20250401,102700,36884080,4705,4705,4705,4705,0
20250401,102600,36884080,4705,4705,4705,4705,0
20250401,102500,36884080,4705,4705,4705,4705,0
20250401,102400,36884080,4705,4705,4705,4705,0
20250401,102300,36884080,4705,4705,4705,4705,0
20250401,102200,36884080,4705,4705,4705,4705,0
20250401,102100,36884080,4705,4705,4705,4705,0
20250401,102000,36884080,4705,4705,4705,4705,0
20250401,101900,36884080,4705,4705,4705,4705,0
20250401,101800,36884080,4705,4705,4705,4705,0
20250401,101700,36884080,4705,4705,4705,4705,0
20250401,101600,36884080,4705,4705,4705,4705,0
20250401,101500,36884080,4705,4705,4705,4705,1
20250401,101400,36879375,4705,4705,4705,4705,0
20250401,101300,36879375,4705,4705,4705,4705,1
20250401,101200,36874670,4710,4710,4710,4710,0
20250401,101100,36874670,4710,4710,4710,4710,0
20250401,101000,36874670,4710,4710,4710,4710,0
20250401,100900,36874670,4710,4680,4710,4665,2001
20250401,100800,27531725,4715,4715,4715,4715,1
20250401,100700,27527010,4675,4675,4675,4675,0
20250401,100600,27527010,4675,4700,4700,4675,818
20250401,100500,23701400,4720,4720,4720,4720,0
20250401,100400,23701400,4720,4720,4720,4720,0
20250401,100300,23701400,4720,4720,4720,4720,1
20250401,100200,23696680,4720,4720,4720,4720,0
20250401,100100,23696680,4720,4720,4720,4720,0
20250401,100000,23696680,4720,4720,4720,4720,1
20250401,095900,23691960,4720,4720,4720,4720,0
20250401,095800,23691960,4720,4720,4720,4720,0
20250401,095700,23691960,4720,4720,4720,4720,0
20250401,095600,23691960,4720,4720,4720,4720,0
20250401,095500,23691960,4720,4720,4720,4720,0
20250401,095400,23691960,4720,4720,4720,4720,0
20250401,095300,23691960,4720,4720,4720,4720,0
20250401,095200,23691960,4720,4720,4720,4720,2
20250401,095100,23682520,4725,4725,4725,4725,0
20250401,095000,23682520,4725,4725,4725,4725,0
20250401,094900,23682520,4725,4720,4725,4720,5
20250401,094800,23658915,4685,4720,4720,4685,18
20250401,094700,23574385,4705,4705,4705,4705,2
20250401,094600,23564975,4735,4735,4735,4735,0
20250401,094500,23564975,4735,4735,4735,4735,0
20250401,094400,23564975,4735,4735,4735,4735,0
20250401,094300,23564975,4735,4735,4735,4735,0
20250401,094200,23564975,4735,4735,4735,4735,0
20250401,094100,23564975,4735,4735,4735,4735,1
20250401,094000,23560240,4705,4705,4705,4705,0
20250401,093900,23560240,4705,4705,4705,4705,0
20250401,093800,23560240,4705,4705,4705,4705,0
20250401,093700,23560240,4705,4705,4705,4705,27
20250401,093600,23433205,4705,4705,4705,4705,5
20250401,093500,23409680,4695,4695,4695,4695,0
20250401,093400,23409680,4695,4695,4695,4695,0
20250401,093300,23409680,4695,4695,4695,4695,0
20250401,093200,23409680,4695,4695,4695,4695,5
20250401,093100,23386205,4780,4780,4780,4780,0
20250401,093000,23386205,4780,4730,4780,4730,269
20250401,092900,22109845,4730,4730,4730,4690,26
20250401,092800,21987625,4730,4730,4730,4730,1
20250401,092700,21982895,4725,4725,4725,4725,16
20250401,092600,21907295,4695,4715,4715,4695,25
20250401,092500,21789585,4740,4740,4740,4740,0
20250401,092400,21789585,4740,4740,4740,4740,0
20250401,092300,21789585,4740,4710,4740,4675,4502
20250401,092200,737500,4710,4710,4710,4710,2
20250401,092100,728080,4710,4715,4715,4710,2
20250401,092000,718655,4740,4720,4740,4710,7
20250401,091900,685610,4705,4705,4705,4705,0
20250401,091800,685610,4705,4705,4705,4705,8
20250401,091700,647970,4705,4705,4705,4705,0
20250401,091600,647970,4705,4705,4705,4705,5
20250401,091500,624445,4775,4710,4775,4705,26
20250401,091400,501825,4780,4740,4780,4690,28
20250401,091300,369860,4785,4785,4785,4785,0
20250401,091200,369860,4785,4785,4785,4785,0
20250401,091100,369860,4785,4785,4785,4785,1
20250401,091000,365075,4785,4785,4785,4785,0
20250401,090900,365075,4785,4785,4785,4785,0
20250401,090800,365075,4785,4785,4785,4785,1
20250401,090700,360290,4790,4790,4790,4790,0
20250401,090600,360290,4790,4790,4790,4790,0
20250401,090500,360290,4790,4790,4790,4790,0
20250401,090400,360290,4790,4790,4790,4790,0
20250401,090300,360290,4790,4790,4790,4790,0
20250401,090200,360290,4790,4790,4790,4790,0
20250401,090100,360290,4790,4790,4790,4790,0
20250401,090000,360290,4790,4740,4790,4740,76
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 213300 85567250 4800 4800 4800 4800 235
3 20250401 213200 85567250 4800 4800 4800 4800 0
4 20250401 213100 85567250 4800 4800 4800 4800 0
5 20250401 213000 85567250 4800 4800 4800 4800 0
6 20250401 212900 85567250 4800 4800 4800 4800 0
7 20250401 212800 85567250 4800 4800 4800 4800 0
8 20250401 212700 85567250 4800 4800 4800 4800 0
9 20250401 212600 85567250 4800 4800 4800 4800 0
10 20250401 212500 85567250 4800 4800 4800 4800 0
11 20250401 212400 85567250 4800 4800 4800 4800 0
12 20250401 212300 85567250 4800 4800 4800 4800 0
13 20250401 212200 85567250 4800 4800 4800 4800 0
14 20250401 212100 85567250 4800 4800 4800 4800 0
15 20250401 212000 85567250 4800 4800 4800 4800 0
16 20250401 211900 85567250 4800 4800 4800 4800 0
17 20250401 211800 85567250 4800 4800 4800 4800 0
18 20250401 211700 85567250 4800 4800 4800 4800 0
19 20250401 211600 85567250 4800 4800 4800 4800 0
20 20250401 211500 85567250 4800 4800 4800 4800 0
21 20250401 211400 85567250 4800 4800 4800 4800 0
22 20250401 211300 85567250 4800 4800 4800 4800 0
23 20250401 211200 85567250 4800 4800 4800 4800 0
24 20250401 211100 85567250 4800 4800 4800 4800 0
25 20250401 211000 85567250 4800 4800 4800 4800 0
26 20250401 210900 85567250 4800 4800 4800 4800 0
27 20250401 210800 85567250 4800 4800 4800 4800 0
28 20250401 210700 85567250 4800 4800 4800 4800 0
29 20250401 210600 85567250 4800 4800 4800 4800 0
30 20250401 210500 85567250 4800 4800 4800 4800 0
31 20250401 210400 85567250 4800 4800 4800 4800 0
32 20250401 210300 85567250 4800 4800 4800 4800 235
33 20250401 210200 85567250 4800 4800 4800 4800 0
34 20250401 210100 85567250 4800 4800 4800 4800 0
35 20250401 210000 85567250 4800 4800 4800 4800 0
36 20250401 205900 85567250 4800 4800 4800 4800 0
37 20250401 205800 85567250 4800 4800 4800 4800 0
38 20250401 205700 85567250 4800 4800 4800 4800 0
39 20250401 205600 85567250 4800 4800 4800 4800 0
40 20250401 205500 85567250 4800 4800 4800 4800 0
41 20250401 205400 85567250 4800 4800 4800 4800 0
42 20250401 205300 85567250 4800 4800 4800 4800 0
43 20250401 205200 85567250 4800 4800 4800 4800 0
44 20250401 205100 85567250 4800 4800 4800 4800 0
45 20250401 205000 85567250 4800 4800 4800 4800 0
46 20250401 204900 85567250 4800 4800 4800 4800 0
47 20250401 204800 85567250 4800 4800 4800 4800 0
48 20250401 204700 85567250 4800 4800 4800 4800 0
49 20250401 204600 85567250 4800 4800 4800 4800 0
50 20250401 204500 85567250 4800 4800 4800 4800 0
51 20250401 204400 85567250 4800 4800 4800 4800 0
52 20250401 204300 85567250 4800 4800 4800 4800 0
53 20250401 204200 85567250 4800 4800 4800 4800 0
54 20250401 204100 85567250 4800 4800 4800 4800 0
55 20250401 204000 85567250 4800 4800 4800 4800 0
56 20250401 203900 85567250 4800 4800 4800 4800 0
57 20250401 203800 85567250 4800 4800 4800 4800 0
58 20250401 203700 85567250 4800 4800 4800 4800 0
59 20250401 203600 85567250 4800 4800 4800 4800 0
60 20250401 203500 85567250 4800 4800 4800 4800 0
61 20250401 203400 85567250 4800 4800 4800 4800 0
62 20250401 203300 85567250 4800 4800 4800 4800 235
63 20250401 203200 85567250 4800 4800 4800 4800 0
64 20250401 203100 85567250 4800 4800 4800 4800 0
65 20250401 203000 85567250 4800 4800 4800 4800 0
66 20250401 202900 85567250 4800 4800 4800 4800 0
67 20250401 202800 85567250 4800 4800 4800 4800 0
68 20250401 202700 85567250 4800 4800 4800 4800 0
69 20250401 202600 85567250 4800 4800 4800 4800 0
70 20250401 202500 85567250 4800 4800 4800 4800 0
71 20250401 202400 85567250 4800 4800 4800 4800 0
72 20250401 202300 85567250 4800 4800 4800 4800 0
73 20250401 202200 85567250 4800 4800 4800 4800 0
74 20250401 202100 85567250 4800 4800 4800 4800 0
75 20250401 202000 85567250 4800 4800 4800 4800 0
76 20250401 201900 85567250 4800 4800 4800 4800 0
77 20250401 201800 85567250 4800 4800 4800 4800 0
78 20250401 201700 85567250 4800 4800 4800 4800 0
79 20250401 201600 85567250 4800 4800 4800 4800 0
80 20250401 201500 85567250 4800 4800 4800 4800 0
81 20250401 201400 85567250 4800 4800 4800 4800 0
82 20250401 201300 85567250 4800 4800 4800 4800 0
83 20250401 201200 85567250 4800 4800 4800 4800 0
84 20250401 201100 85567250 4800 4800 4800 4800 0
85 20250401 201000 85567250 4800 4800 4800 4800 0
86 20250401 200900 85567250 4800 4800 4800 4800 0
87 20250401 200800 85567250 4800 4800 4800 4800 0
88 20250401 200700 85567250 4800 4800 4800 4800 0
89 20250401 200600 85567250 4800 4800 4800 4800 0
90 20250401 200500 85567250 4800 4800 4800 4800 0
91 20250401 200400 85567250 4800 4800 4800 4800 0
92 20250401 200300 85567250 4800 4800 4800 4800 235
93 20250401 200200 85567250 4800 4800 4800 4800 0
94 20250401 200100 85567250 4800 4800 4800 4800 0
95 20250401 200000 85567250 4800 4800 4800 4800 0
96 20250401 195900 85567250 4800 4800 4800 4800 0
97 20250401 195800 85567250 4800 4800 4800 4800 0
98 20250401 195700 85567250 4800 4800 4800 4800 0
99 20250401 195600 85567250 4800 4800 4800 4800 0
100 20250401 195500 85567250 4800 4800 4800 4800 0
101 20250401 195400 85567250 4800 4800 4800 4800 0
102 20250401 195300 85567250 4800 4800 4800 4800 0
103 20250401 195200 85567250 4800 4800 4800 4800 0
104 20250401 195100 85567250 4800 4800 4800 4800 0
105 20250401 195000 85567250 4800 4800 4800 4800 0
106 20250401 194900 85567250 4800 4800 4800 4800 0
107 20250401 194800 85567250 4800 4800 4800 4800 0
108 20250401 194700 85567250 4800 4800 4800 4800 0
109 20250401 194600 85567250 4800 4800 4800 4800 0
110 20250401 194500 85567250 4800 4800 4800 4800 0
111 20250401 194400 85567250 4800 4800 4800 4800 0
112 20250401 194300 85567250 4800 4800 4800 4800 0
113 20250401 194200 85567250 4800 4800 4800 4800 0
114 20250401 194100 85567250 4800 4800 4800 4800 0
115 20250401 194000 85567250 4800 4800 4800 4800 0
116 20250401 193900 85567250 4800 4800 4800 4800 0
117 20250401 193800 85567250 4800 4800 4800 4800 0
118 20250401 193700 85567250 4800 4800 4800 4800 0
119 20250401 193600 85567250 4800 4800 4800 4800 0
120 20250401 193500 85567250 4800 4800 4800 4800 0
121 20250401 193400 85567250 4800 4800 4800 4800 0
122 20250401 193300 85567250 4800 4800 4800 4800 235
123 20250401 193200 85567250 4800 4800 4800 4800 0
124 20250401 193100 85567250 4800 4800 4800 4800 0
125 20250401 193000 85567250 4800 4800 4800 4800 0
126 20250401 192900 85567250 4800 4800 4800 4800 0
127 20250401 192800 85567250 4800 4800 4800 4800 0
128 20250401 192700 85567250 4800 4800 4800 4800 0
129 20250401 192600 85567250 4800 4800 4800 4800 0
130 20250401 192500 85567250 4800 4800 4800 4800 0
131 20250401 192400 85567250 4800 4800 4800 4800 0
132 20250401 192300 85567250 4800 4800 4800 4800 0
133 20250401 192200 85567250 4800 4800 4800 4800 0
134 20250401 192100 85567250 4800 4800 4800 4800 0
135 20250401 192000 85567250 4800 4800 4800 4800 0
136 20250401 191900 85567250 4800 4800 4800 4800 0
137 20250401 191800 85567250 4800 4800 4800 4800 0
138 20250401 191700 85567250 4800 4800 4800 4800 0
139 20250401 191600 85567250 4800 4800 4800 4800 0
140 20250401 191500 85567250 4800 4800 4800 4800 0
141 20250401 191400 85567250 4800 4800 4800 4800 0
142 20250401 191300 85567250 4800 4800 4800 4800 0
143 20250401 191200 85567250 4800 4800 4800 4800 0
144 20250401 191100 85567250 4800 4800 4800 4800 0
145 20250401 191000 85567250 4800 4800 4800 4800 0
146 20250401 190900 85567250 4800 4800 4800 4800 0
147 20250401 190800 85567250 4800 4800 4800 4800 0
148 20250401 190700 85567250 4800 4800 4800 4800 0
149 20250401 190600 85567250 4800 4800 4800 4800 0
150 20250401 190500 85567250 4800 4800 4800 4800 0
151 20250401 190400 85567250 4800 4800 4800 4800 0
152 20250401 190300 85567250 4800 4800 4800 4800 235
153 20250401 190200 85567250 4800 4800 4800 4800 0
154 20250401 190100 85567250 4800 4800 4800 4800 0
155 20250401 190000 85567250 4800 4800 4800 4800 0
156 20250401 185900 85567250 4800 4800 4800 4800 0
157 20250401 185800 85567250 4800 4800 4800 4800 0
158 20250401 185700 85567250 4800 4800 4800 4800 0
159 20250401 185600 85567250 4800 4800 4800 4800 0
160 20250401 185500 85567250 4800 4800 4800 4800 0
161 20250401 185400 85567250 4800 4800 4800 4800 0
162 20250401 185300 85567250 4800 4800 4800 4800 0
163 20250401 185200 85567250 4800 4800 4800 4800 0
164 20250401 185100 85567250 4800 4800 4800 4800 0
165 20250401 185000 85567250 4800 4800 4800 4800 0
166 20250401 184900 85567250 4800 4800 4800 4800 0
167 20250401 184800 85567250 4800 4800 4800 4800 0
168 20250401 184700 85567250 4800 4800 4800 4800 0
169 20250401 184600 85567250 4800 4800 4800 4800 0
170 20250401 184500 85567250 4800 4800 4800 4800 0
171 20250401 184400 85567250 4800 4800 4800 4800 0
172 20250401 184300 85567250 4800 4800 4800 4800 0
173 20250401 184200 85567250 4800 4800 4800 4800 0
174 20250401 184100 85567250 4800 4800 4800 4800 0
175 20250401 184000 85567250 4800 4800 4800 4800 0
176 20250401 183900 85567250 4800 4800 4800 4800 0
177 20250401 183800 85567250 4800 4800 4800 4800 0
178 20250401 183700 85567250 4800 4800 4800 4800 0
179 20250401 183600 85567250 4800 4800 4800 4800 0
180 20250401 183500 85567250 4800 4800 4800 4800 0
181 20250401 183400 85567250 4800 4800 4800 4800 0
182 20250401 183300 85567250 4800 4800 4800 4800 235
183 20250401 183200 85567250 4800 4800 4800 4800 0
184 20250401 183100 85567250 4800 4800 4800 4800 0
185 20250401 183000 85567250 4800 4800 4800 4800 0
186 20250401 182900 85567250 4800 4800 4800 4800 0
187 20250401 182800 85567250 4800 4800 4800 4800 0
188 20250401 182700 85567250 4800 4800 4800 4800 0
189 20250401 182600 85567250 4800 4800 4800 4800 0
190 20250401 182500 85567250 4800 4800 4800 4800 0
191 20250401 182400 85567250 4800 4800 4800 4800 0
192 20250401 182300 85567250 4800 4800 4800 4800 0
193 20250401 182200 85567250 4800 4800 4800 4800 0
194 20250401 182100 85567250 4800 4800 4800 4800 0
195 20250401 182000 85567250 4800 4800 4800 4800 0
196 20250401 181900 85567250 4800 4800 4800 4800 0
197 20250401 181800 85567250 4800 4800 4800 4800 0
198 20250401 181700 85567250 4800 4800 4800 4800 0
199 20250401 181600 85567250 4800 4800 4800 4800 0
200 20250401 181500 85567250 4800 4800 4800 4800 0
201 20250401 181400 85567250 4800 4800 4800 4800 0
202 20250401 181300 85567250 4800 4800 4800 4800 0
203 20250401 181200 85567250 4800 4800 4800 4800 0
204 20250401 181100 85567250 4800 4800 4800 4800 0
205 20250401 181000 85567250 4800 4800 4800 4800 0
206 20250401 180900 85567250 4800 4800 4800 4800 0
207 20250401 180800 85567250 4800 4800 4800 4800 0
208 20250401 180700 85567250 4800 4800 4800 4800 0
209 20250401 180600 85567250 4800 4800 4800 4800 0
210 20250401 180500 85567250 4800 4800 4800 4800 0
211 20250401 180400 85567250 4800 4800 4800 4800 0
212 20250401 180300 85567250 4800 4800 4800 4800 235
213 20250401 180200 85567250 4800 4800 4800 4800 0
214 20250401 180100 85567250 4800 4800 4800 4800 0
215 20250401 180000 85567250 4800 4800 4800 4800 0
216 20250401 175900 85567250 4800 4800 4800 4800 0
217 20250401 175800 85567250 4800 4800 4800 4800 0
218 20250401 175700 85567250 4800 4800 4800 4800 0
219 20250401 175600 85567250 4800 4800 4800 4800 0
220 20250401 175500 85567250 4800 4800 4800 4800 0
221 20250401 175400 85567250 4800 4800 4800 4800 0
222 20250401 175300 85567250 4800 4800 4800 4800 0
223 20250401 175200 85567250 4800 4800 4800 4800 0
224 20250401 175100 85567250 4800 4800 4800 4800 0
225 20250401 175000 85567250 4800 4800 4800 4800 0
226 20250401 174900 85567250 4800 4800 4800 4800 0
227 20250401 174800 85567250 4800 4800 4800 4800 0
228 20250401 174700 85567250 4800 4800 4800 4800 0
229 20250401 174600 85567250 4800 4800 4800 4800 0
230 20250401 174500 85567250 4800 4800 4800 4800 0
231 20250401 174400 85567250 4800 4800 4800 4800 0
232 20250401 174300 85567250 4800 4800 4800 4800 0
233 20250401 174200 85567250 4800 4800 4800 4800 0
234 20250401 174100 85567250 4800 4800 4800 4800 0
235 20250401 174000 85567250 4800 4800 4800 4800 0
236 20250401 173900 85567250 4800 4800 4800 4800 0
237 20250401 173800 85567250 4800 4800 4800 4800 0
238 20250401 173700 85567250 4800 4800 4800 4800 0
239 20250401 173600 85567250 4800 4800 4800 4800 0
240 20250401 173500 85567250 4800 4800 4800 4800 0
241 20250401 173400 85567250 4800 4800 4800 4800 0
242 20250401 173300 85567250 4800 4800 4800 4800 235
243 20250401 173200 85567250 4800 4800 4800 4800 0
244 20250401 173100 85567250 4800 4800 4800 4800 0
245 20250401 173000 85567250 4800 4800 4800 4800 0
246 20250401 172900 85567250 4800 4800 4800 4800 0
247 20250401 172800 85567250 4800 4800 4800 4800 0
248 20250401 172700 85567250 4800 4800 4800 4800 0
249 20250401 172600 85567250 4800 4800 4800 4800 0
250 20250401 172500 85567250 4800 4800 4800 4800 0
251 20250401 172400 85567250 4800 4800 4800 4800 0
252 20250401 172300 85567250 4800 4800 4800 4800 0
253 20250401 172200 85567250 4800 4800 4800 4800 0
254 20250401 172100 85567250 4800 4800 4800 4800 0
255 20250401 172000 85567250 4800 4800 4800 4800 0
256 20250401 171900 85567250 4800 4800 4800 4800 0
257 20250401 171800 85567250 4800 4800 4800 4800 0
258 20250401 171700 85567250 4800 4800 4800 4800 0
259 20250401 171600 85567250 4800 4800 4800 4800 0
260 20250401 171500 85567250 4800 4800 4800 4800 0
261 20250401 171400 85567250 4800 4800 4800 4800 0
262 20250401 171300 85567250 4800 4800 4800 4800 0
263 20250401 171200 85567250 4800 4800 4800 4800 0
264 20250401 171100 85567250 4800 4800 4800 4800 0
265 20250401 171000 85567250 4800 4800 4800 4800 0
266 20250401 170900 85567250 4800 4800 4800 4800 0
267 20250401 170800 85567250 4800 4800 4800 4800 0
268 20250401 170700 85567250 4800 4800 4800 4800 0
269 20250401 170600 85567250 4800 4800 4800 4800 0
270 20250401 170500 85567250 4800 4800 4800 4800 0
271 20250401 170400 85567250 4800 4800 4800 4800 0
272 20250401 170300 85567250 4800 4800 4800 4800 235
273 20250401 170200 85567250 4800 4800 4800 4800 0
274 20250401 170100 85567250 4800 4800 4800 4800 0
275 20250401 170000 85567250 4800 4800 4800 4800 0
276 20250401 165900 85567250 4800 4800 4800 4800 0
277 20250401 165800 85567250 4800 4800 4800 4800 0
278 20250401 165700 85567250 4800 4800 4800 4800 0
279 20250401 165600 85567250 4800 4800 4800 4800 0
280 20250401 165500 85567250 4800 4800 4800 4800 0
281 20250401 165400 85567250 4800 4800 4800 4800 0
282 20250401 165300 85567250 4800 4800 4800 4800 0
283 20250401 165200 85567250 4800 4800 4800 4800 0
284 20250401 165100 85567250 4800 4800 4800 4800 0
285 20250401 165000 85567250 4800 4800 4800 4800 0
286 20250401 164900 85567250 4800 4800 4800 4800 0
287 20250401 164800 85567250 4800 4800 4800 4800 0
288 20250401 164700 85567250 4800 4800 4800 4800 0
289 20250401 164600 85567250 4800 4800 4800 4800 0
290 20250401 164500 85567250 4800 4800 4800 4800 0
291 20250401 164400 85567250 4800 4800 4800 4800 0
292 20250401 164300 85567250 4800 4800 4800 4800 0
293 20250401 164200 85567250 4800 4800 4800 4800 0
294 20250401 164100 85567250 4800 4800 4800 4800 0
295 20250401 164000 85567250 4800 4800 4800 4800 0
296 20250401 163900 85567250 4800 4800 4800 4800 0
297 20250401 163800 85567250 4800 4800 4800 4800 0
298 20250401 163700 85567250 4800 4800 4800 4800 0
299 20250401 163600 85567250 4800 4800 4800 4800 0
300 20250401 163500 85567250 4800 4800 4800 4800 0
301 20250401 163400 85567250 4800 4800 4800 4800 0
302 20250401 163300 85567250 4800 4800 4800 4800 235
303 20250401 163200 85567250 4800 4800 4800 4800 0
304 20250401 163100 85567250 4800 4800 4800 4800 0
305 20250401 163000 85567250 4800 4800 4800 4800 0
306 20250401 162900 85567250 4800 4800 4800 4800 0
307 20250401 162800 85567250 4800 4800 4800 4800 0
308 20250401 162700 85567250 4800 4800 4800 4800 0
309 20250401 162600 85567250 4800 4800 4800 4800 0
310 20250401 162500 85567250 4800 4800 4800 4800 0
311 20250401 162400 85567250 4800 4800 4800 4800 0
312 20250401 162300 85567250 4800 4800 4800 4800 0
313 20250401 162200 85567250 4800 4800 4800 4800 0
314 20250401 162100 85567250 4800 4800 4800 4800 0
315 20250401 162000 85567250 4800 4800 4800 4800 0
316 20250401 161900 85567250 4800 4800 4800 4800 0
317 20250401 161800 85567250 4800 4800 4800 4800 0
318 20250401 161700 85567250 4800 4800 4800 4800 0
319 20250401 161600 85567250 4800 4800 4800 4800 0
320 20250401 161500 85567250 4800 4800 4800 4800 0
321 20250401 161400 85567250 4800 4800 4800 4800 0
322 20250401 161300 85567250 4800 4800 4800 4800 0
323 20250401 161200 85567250 4800 4800 4800 4800 0
324 20250401 161100 85567250 4800 4800 4800 4800 0
325 20250401 161000 85567250 4800 4800 4800 4800 0
326 20250401 160900 85567250 4800 4800 4800 4800 0
327 20250401 160800 85567250 4800 4800 4800 4800 0
328 20250401 160700 85567250 4800 4800 4800 4800 0
329 20250401 160600 85567250 4800 4800 4800 4800 0
330 20250401 160500 85567250 4800 4800 4800 4800 0
331 20250401 160400 85567250 4800 4800 4800 4800 0
332 20250401 160300 85567250 4800 4800 4800 4800 235
333 20250401 160200 85567250 4800 4800 4800 4800 0
334 20250401 160100 85567250 4800 4800 4800 4800 0
335 20250401 160000 85567250 4800 4800 4800 4800 0
336 20250401 155900 85567250 4800 4800 4800 4800 0
337 20250401 155800 85567250 4800 4800 4800 4800 0
338 20250401 155700 85567250 4800 4800 4800 4800 0
339 20250401 155600 85567250 4800 4800 4800 4800 0
340 20250401 155500 85567250 4800 4800 4800 4800 0
341 20250401 155400 85567250 4800 4800 4800 4800 0
342 20250401 155300 85567250 4800 4800 4800 4800 0
343 20250401 155200 85567250 4800 4800 4800 4800 0
344 20250401 155100 85567250 4800 4800 4800 4800 0
345 20250401 155000 85567250 4800 4800 4800 4800 0
346 20250401 154900 85567250 4800 4800 4800 4800 0
347 20250401 154800 85567250 4800 4800 4800 4800 0
348 20250401 154700 85567250 4800 4800 4800 4800 0
349 20250401 154600 85567250 4800 4800 4800 4800 0
350 20250401 154500 85567250 4800 4800 4800 4800 0
351 20250401 154400 85567250 4800 4800 4800 4800 0
352 20250401 154300 85567250 4800 4800 4800 4800 0
353 20250401 154200 85567250 4800 4800 4800 4800 0
354 20250401 154100 85567250 4800 4800 4800 4800 0
355 20250401 154000 85567250 4800 4800 4800 4800 0
356 20250401 153900 85567250 4800 4800 4800 4800 0
357 20250401 153800 85567250 4800 4800 4800 4800 0
358 20250401 153700 85567250 4800 4800 4800 4800 0
359 20250401 153600 85567250 4800 4800 4800 4800 0
360 20250401 153500 85567250 4800 4800 4800 4800 0
361 20250401 153400 85567250 4800 4800 4800 4800 0
362 20250401 153300 85567250 4800 4800 4800 4800 235
363 20250401 153200 85567250 4800 4800 4800 4800 0
364 20250401 153100 85567250 4800 4800 4800 4800 0
365 20250401 153000 85567250 4800 4800 4800 4800 235
366 20250401 152900 84439250 4800 4800 4800 4800 0
367 20250401 152800 84439250 4800 4800 4800 4800 0
368 20250401 152700 84439250 4800 4800 4800 4800 0
369 20250401 152600 84439250 4800 4800 4800 4800 0
370 20250401 152500 84439250 4800 4800 4800 4800 0
371 20250401 152400 84439250 4800 4800 4800 4800 0
372 20250401 152300 84439250 4800 4800 4800 4800 0
373 20250401 152200 84439250 4800 4800 4800 4800 0
374 20250401 152100 84439250 4800 4800 4800 4800 0
375 20250401 152000 84439250 4800 4800 4800 4800 0
376 20250401 151900 84439250 4800 4800 4800 4800 0
377 20250401 151800 84439250 4800 4800 4800 4800 15
378 20250401 151700 84367250 4800 4800 4800 4800 10
379 20250401 151600 84319250 4800 4800 4800 4790 3
380 20250401 151500 84304860 4790 4800 4800 4790 9
381 20250401 151400 84261730 4800 4800 4800 4790 25
382 20250401 151300 84141750 4800 4800 4800 4800 0
383 20250401 151200 84141750 4800 4800 4800 4800 0
384 20250401 151100 84141750 4800 4800 4800 4800 0
385 20250401 151000 84141750 4800 4800 4800 4800 0
386 20250401 150900 84141750 4800 4800 4800 4800 0
387 20250401 150800 84141750 4800 4800 4800 4800 0
388 20250401 150700 84141750 4800 4800 4800 4800 0
389 20250401 150600 84141750 4800 4800 4800 4800 0
390 20250401 150500 84141750 4800 4800 4800 4800 6
391 20250401 150400 84112950 4800 4800 4800 4800 0
392 20250401 150300 84112950 4800 4795 4800 4790 53
393 20250401 150200 83858860 4795 4795 4795 4795 0
394 20250401 150100 83858860 4795 4795 4795 4795 15
395 20250401 150000 83786935 4795 4795 4795 4785 91
396 20250401 145900 83351290 4795 4795 4795 4795 12
397 20250401 145800 83293750 4795 4795 4795 4795 9
398 20250401 145700 83250595 4795 4795 4795 4795 0
399 20250401 145600 83250595 4795 4795 4795 4795 0
400 20250401 145500 83250595 4795 4795 4795 4795 1
401 20250401 145400 83245800 4795 4780 4795 4780 40
402 20250401 145300 83054585 4795 4795 4795 4795 0
403 20250401 145200 83054585 4795 4795 4795 4795 0
404 20250401 145100 83054585 4795 4795 4795 4795 1
405 20250401 145000 83049790 4795 4795 4795 4795 0
406 20250401 144900 83049790 4795 4795 4795 4795 6
407 20250401 144800 83021020 4800 4800 4800 4800 0
408 20250401 144700 83021020 4800 4800 4800 4800 0
409 20250401 144600 83021020 4800 4800 4800 4800 0
410 20250401 144500 83021020 4800 4800 4800 4800 0
411 20250401 144400 83021020 4800 4800 4800 4800 0
412 20250401 144300 83021020 4800 4785 4800 4785 16
413 20250401 144200 82944445 4800 4800 4800 4800 0
414 20250401 144100 82944445 4800 4800 4800 4800 1
415 20250401 144000 82939645 4800 4800 4800 4800 1
416 20250401 143900 82934845 4800 4800 4800 4800 0
417 20250401 143800 82934845 4800 4800 4800 4800 0
418 20250401 143700 82934845 4800 4795 4800 4795 39
419 20250401 143600 82747835 4795 4795 4795 4795 6
420 20250401 143500 82719065 4795 4795 4795 4795 0
421 20250401 143400 82719065 4795 4795 4795 4795 0
422 20250401 143300 82719065 4795 4795 4795 4795 0
423 20250401 143200 82719065 4795 4795 4795 4795 0
424 20250401 143100 82719065 4795 4795 4795 4795 0
425 20250401 143000 82719065 4795 4795 4795 4795 2
426 20250401 142900 82709475 4785 4785 4785 4785 0
427 20250401 142800 82709475 4785 4785 4785 4785 0
428 20250401 142700 82709475 4785 4800 4800 4785 7
429 20250401 142600 82675965 4800 4800 4800 4800 0
430 20250401 142500 82675965 4800 4800 4800 4800 0
431 20250401 142400 82675965 4800 4800 4800 4800 0
432 20250401 142300 82675965 4800 4800 4800 4800 0
433 20250401 142200 82675965 4800 4800 4800 4800 0
434 20250401 142100 82675965 4800 4800 4800 4800 1
435 20250401 142000 82671165 4785 4785 4785 4785 0
436 20250401 141900 82671165 4785 4785 4785 4785 26
437 20250401 141800 82546755 4805 4805 4805 4805 0
438 20250401 141700 82546755 4805 4805 4805 4805 0
439 20250401 141600 82546755 4805 4805 4805 4805 1
440 20250401 141500 82541950 4805 4805 4805 4805 0
441 20250401 141400 82541950 4805 4805 4805 4805 0
442 20250401 141300 82541950 4805 4805 4805 4805 0
443 20250401 141200 82541950 4805 4805 4805 4805 1
444 20250401 141100 82537145 4780 4780 4780 4780 0
445 20250401 141000 82537145 4780 4780 4780 4780 0
446 20250401 140900 82537145 4780 4780 4780 4780 0
447 20250401 140800 82537145 4780 4780 4780 4780 2
448 20250401 140700 82527585 4805 4805 4805 4805 0
449 20250401 140600 82527585 4805 4805 4805 4805 0
450 20250401 140500 82527585 4805 4805 4805 4805 0
451 20250401 140400 82527585 4805 4805 4805 4805 0
452 20250401 140300 82527585 4805 4805 4805 4805 0
453 20250401 140200 82527585 4805 4805 4805 4805 0
454 20250401 140100 82527585 4805 4805 4805 4805 0
455 20250401 140000 82527585 4805 4805 4805 4805 1
456 20250401 135900 82522780 4805 4805 4805 4805 0
457 20250401 135800 82522780 4805 4805 4805 4805 0
458 20250401 135700 82522780 4805 4805 4805 4805 0
459 20250401 135600 82522780 4805 4800 4805 4800 2
460 20250401 135500 82513175 4805 4805 4805 4805 0
461 20250401 135400 82513175 4805 4805 4805 4805 0
462 20250401 135300 82513175 4805 4805 4805 4805 0
463 20250401 135200 82513175 4805 4805 4805 4805 0
464 20250401 135100 82513175 4805 4805 4805 4805 0
465 20250401 135000 82513175 4805 4805 4805 4805 0
466 20250401 134900 82513175 4805 4805 4805 4805 0
467 20250401 134800 82513175 4805 4805 4805 4805 0
468 20250401 134700 82513175 4805 4805 4805 4805 0
469 20250401 134600 82513175 4805 4805 4805 4805 0
470 20250401 134500 82513175 4805 4805 4805 4805 1
471 20250401 134400 82508370 4785 4785 4785 4785 0
472 20250401 134300 82508370 4785 4785 4785 4785 0
473 20250401 134200 82508370 4785 4785 4785 4785 2
474 20250401 134100 82498800 4785 4800 4805 4785 97
475 20250401 134000 82033820 4785 4785 4785 4785 0
476 20250401 133900 82033820 4785 4785 4785 4785 0
477 20250401 133800 82033820 4785 4800 4800 4785 18
478 20250401 133700 81947675 4785 4785 4785 4785 0
479 20250401 133600 81947675 4785 4785 4785 4785 0
480 20250401 133500 81947675 4785 4785 4785 4785 10
481 20250401 133400 81899825 4800 4800 4800 4800 1
482 20250401 133300 81895025 4800 4800 4800 4800 0
483 20250401 133200 81895025 4800 4800 4800 4800 0
484 20250401 133100 81895025 4800 4800 4800 4800 0
485 20250401 133000 81895025 4800 4800 4800 4800 1
486 20250401 132900 81890225 4800 4800 4800 4800 1
487 20250401 132800 81885425 4785 4785 4785 4785 3
488 20250401 132700 81871070 4800 4800 4800 4800 0
489 20250401 132600 81871070 4800 4800 4800 4800 1
490 20250401 132500 81866270 4790 4790 4790 4790 0
491 20250401 132400 81866270 4790 4790 4790 4790 0
492 20250401 132300 81866270 4790 4800 4800 4790 7
493 20250401 132200 81832715 4775 4775 4775 4775 0
494 20250401 132100 81832715 4775 4775 4775 4775 0
495 20250401 132000 81832715 4775 4775 4775 4775 0
496 20250401 131900 81832715 4775 4775 4775 4775 0
497 20250401 131800 81832715 4775 4775 4775 4775 0
498 20250401 131700 81832715 4775 4775 4775 4775 4
499 20250401 131600 81813615 4800 4800 4800 4800 0
500 20250401 131500 81813615 4800 4800 4800 4800 41
501 20250401 131400 81616815 4800 4800 4800 4800 0
502 20250401 131300 81616815 4800 4780 4800 4780 7
503 20250401 131200 81583265 4775 4775 4775 4775 0
504 20250401 131100 81583265 4775 4775 4775 4775 1
505 20250401 131000 81578490 4775 4775 4775 4775 0
506 20250401 130900 81578490 4775 4775 4775 4775 0
507 20250401 130800 81578490 4775 4775 4775 4775 0
508 20250401 130700 81578490 4775 4775 4775 4775 0
509 20250401 130600 81578490 4775 4775 4775 4775 0
510 20250401 130500 81578490 4775 4775 4775 4775 1
511 20250401 130400 81573715 4770 4770 4770 4770 10
512 20250401 130300 81526015 4775 4775 4775 4775 0
513 20250401 130200 81526015 4775 4775 4775 4775 0
514 20250401 130100 81526015 4775 4775 4775 4775 1
515 20250401 130000 81521240 4775 4775 4775 4775 0
516 20250401 125900 81521240 4775 4775 4775 4775 0
517 20250401 125800 81521240 4775 4775 4775 4775 0
518 20250401 125700 81521240 4775 4775 4775 4775 0
519 20250401 125600 81521240 4775 4775 4775 4775 0
520 20250401 125500 81521240 4775 4775 4775 4775 0
521 20250401 125400 81521240 4775 4775 4775 4775 0
522 20250401 125300 81521240 4775 4775 4775 4775 0
523 20250401 125200 81521240 4775 4775 4775 4775 0
524 20250401 125100 81521240 4775 4775 4775 4775 0
525 20250401 125000 81521240 4775 4775 4775 4775 0
526 20250401 124900 81521240 4775 4775 4775 4775 0
527 20250401 124800 81521240 4775 4775 4775 4775 0
528 20250401 124700 81521240 4775 4775 4775 4775 0
529 20250401 124600 81521240 4775 4775 4775 4775 0
530 20250401 124500 81521240 4775 4775 4775 4775 1
531 20250401 124400 81516465 4775 4775 4775 4775 0
532 20250401 124300 81516465 4775 4770 4775 4770 1002
533 20250401 124200 76736915 4775 4805 4805 4775 372
534 20250401 124100 74959200 4815 4815 4815 4815 0
535 20250401 124000 74959200 4815 4815 4815 4815 2
536 20250401 123900 74949570 4815 4815 4815 4815 0
537 20250401 123800 74949570 4815 4815 4815 4815 0
538 20250401 123700 74949570 4815 4810 4815 4810 2
539 20250401 123600 74939945 4815 4815 4815 4815 0
540 20250401 123500 74939945 4815 4815 4815 4815 0
541 20250401 123400 74939945 4815 4815 4815 4815 0
542 20250401 123300 74939945 4815 4815 4815 4815 0
543 20250401 123200 74939945 4815 4815 4815 4815 0
544 20250401 123100 74939945 4815 4815 4815 4815 0
545 20250401 123000 74939945 4815 4815 4815 4815 0
546 20250401 122900 74939945 4815 4815 4815 4815 0
547 20250401 122800 74939945 4815 4815 4815 4815 0
548 20250401 122700 74939945 4815 4815 4815 4815 0
549 20250401 122600 74939945 4815 4815 4815 4815 0
550 20250401 122500 74939945 4815 4810 4815 4810 2
551 20250401 122400 74930320 4820 4820 4820 4820 0
552 20250401 122300 74930320 4820 4820 4820 4820 0
553 20250401 122200 74930320 4820 4820 4820 4820 0
554 20250401 122100 74930320 4820 4810 4820 4810 438
555 20250401 122000 72822745 4810 4795 4810 4795 210
556 20250401 121900 71815385 4795 4795 4795 4795 700
557 20250401 121800 68458885 4795 4785 4795 4785 779
558 20250401 121700 64731120 4785 4785 4785 4785 1
559 20250401 121600 64726335 4765 4765 4765 4765 0
560 20250401 121500 64726335 4765 4765 4765 4765 0
561 20250401 121400 64726335 4765 4785 4795 4765 846
562 20250401 121300 60687870 4800 4800 4800 4800 10
563 20250401 121200 60639870 4800 4800 4800 4800 1
564 20250401 121100 60635070 4800 4800 4800 4800 0
565 20250401 121000 60635070 4800 4800 4800 4800 10
566 20250401 120900 60587070 4800 4800 4800 4800 0
567 20250401 120800 60587070 4800 4800 4800 4800 0
568 20250401 120700 60587070 4800 4800 4800 4800 0
569 20250401 120600 60587070 4800 4800 4800 4800 0
570 20250401 120500 60587070 4800 4800 4800 4800 0
571 20250401 120400 60587070 4800 4800 4800 4800 0
572 20250401 120300 60587070 4800 4800 4800 4800 0
573 20250401 120200 60587070 4800 4800 4800 4800 0
574 20250401 120100 60587070 4800 4800 4800 4800 0
575 20250401 120000 60587070 4800 4800 4800 4800 0
576 20250401 115900 60587070 4800 4800 4800 4800 0
577 20250401 115800 60587070 4800 4800 4800 4800 5
578 20250401 115700 60563070 4775 4775 4775 4775 0
579 20250401 115600 60563070 4775 4775 4775 4775 1
580 20250401 115500 60558295 4810 4805 4810 4805 114
581 20250401 115400 60010520 4805 4805 4805 4805 0
582 20250401 115300 60010520 4805 4800 4805 4800 82
583 20250401 115200 59616915 4800 4800 4800 4800 0
584 20250401 115100 59616915 4800 4795 4800 4795 2
585 20250401 115000 59607320 4785 4775 4785 4765 6
586 20250401 114900 59578675 4780 4780 4780 4780 0
587 20250401 114800 59578675 4780 4780 4780 4780 3
588 20250401 114700 59564335 4800 4795 4800 4795 21
589 20250401 114600 59463635 4785 4785 4785 4785 32
590 20250401 114500 59310515 4800 4790 4800 4790 294
591 20250401 114400 57901785 4785 4785 4785 4785 0
592 20250401 114300 57901785 4785 4785 4785 4785 1
593 20250401 114200 57897000 4785 4785 4785 4785 0
594 20250401 114100 57897000 4785 4785 4785 4785 20
595 20250401 114000 57801300 4795 4795 4795 4795 0
596 20250401 113900 57801300 4795 4795 4795 4795 0
597 20250401 113800 57801300 4795 4795 4795 4795 0
598 20250401 113700 57801300 4795 4785 4795 4785 167
599 20250401 113600 57001415 4785 4770 4785 4770 326
600 20250401 113500 55441625 4760 4770 4770 4760 310
601 20250401 113400 53966000 4785 4780 4785 4780 363
602 20250401 113300 52229600 4775 4770 4775 4770 145
603 20250401 113200 51537425 4775 4775 4775 4775 0
604 20250401 113100 51537425 4775 4775 4775 4775 0
605 20250401 113000 51537425 4775 4775 4775 4775 0
606 20250401 112900 51537425 4775 4775 4775 4775 0
607 20250401 112800 51537425 4775 4770 4775 4770 22
608 20250401 112700 51432480 4750 4750 4750 4750 1
609 20250401 112600 51427730 4775 4750 4775 4750 9
610 20250401 112500 51384955 4775 4775 4775 4775 2
611 20250401 112400 51375405 4775 4775 4775 4775 0
612 20250401 112300 51375405 4775 4775 4775 4775 0
613 20250401 112200 51375405 4775 4775 4775 4775 0
614 20250401 112100 51375405 4775 4770 4775 4770 21
615 20250401 112000 51275230 4770 4770 4770 4770 0
616 20250401 111900 51275230 4770 4770 4770 4770 3
617 20250401 111800 51260920 4770 4770 4770 4770 0
618 20250401 111700 51260920 4770 4765 4770 4765 22
619 20250401 111600 51156085 4765 4750 4765 4750 100
620 20250401 111500 50680610 4750 4745 4750 4745 2
621 20250401 111400 50671115 4755 4755 4755 4755 0
622 20250401 111300 50671115 4755 4755 4755 4755 0
623 20250401 111200 50671115 4755 4740 4755 4740 390
624 20250401 111100 48822470 4740 4740 4740 4740 0
625 20250401 111000 48822470 4740 4740 4740 4740 10
626 20250401 110900 48775070 4740 4740 4740 4740 0
627 20250401 110800 48775070 4740 4740 4740 4740 0
628 20250401 110700 48775070 4740 4740 4740 4740 11
629 20250401 110600 48722930 4740 4740 4740 4740 0
630 20250401 110500 48722930 4740 4740 4740 4740 0
631 20250401 110400 48722930 4740 4740 4740 4740 0
632 20250401 110300 48722930 4740 4740 4740 4740 0
633 20250401 110200 48722930 4740 4720 4740 4720 1736
634 20250401 110100 40528320 4720 4720 4720 4720 0
635 20250401 110000 40528320 4720 4720 4720 4720 10
636 20250401 105900 40481120 4720 4720 4720 4720 0
637 20250401 105800 40481120 4720 4720 4720 4720 28
638 20250401 105700 40348960 4720 4720 4720 4720 10
639 20250401 105600 40301760 4720 4720 4720 4720 1
640 20250401 105500 40297040 4720 4720 4720 4720 0
641 20250401 105400 40297040 4720 4715 4720 4715 97
642 20250401 105300 39839680 4715 4715 4715 4715 5
643 20250401 105200 39816105 4715 4710 4715 4710 106
644 20250401 105100 39316840 4710 4710 4710 4710 0
645 20250401 105000 39316840 4710 4710 4710 4710 0
646 20250401 104900 39316840 4710 4705 4710 4705 100
647 20250401 104800 38846335 4705 4705 4705 4705 3
648 20250401 104700 38832220 4705 4700 4705 4700 260
649 20250401 104600 37610210 4700 4700 4700 4700 13
650 20250401 104500 37549110 4700 4700 4700 4700 5
651 20250401 104400 37525610 4700 4700 4700 4700 10
652 20250401 104300 37478610 4700 4690 4705 4685 9
653 20250401 104200 37436330 4705 4705 4705 4705 0
654 20250401 104100 37436330 4705 4705 4705 4705 0
655 20250401 104000 37436330 4705 4705 4705 4705 6
656 20250401 103900 37408100 4705 4705 4705 4705 6
657 20250401 103800 37379870 4705 4705 4705 4705 0
658 20250401 103700 37379870 4705 4705 4705 4705 0
659 20250401 103600 37379870 4705 4705 4705 4705 0
660 20250401 103500 37379870 4705 4680 4705 4675 65
661 20250401 103400 37075960 4705 4705 4705 4705 1
662 20250401 103300 37071255 4705 4685 4705 4675 40
663 20250401 103200 36884080 4705 4705 4705 4705 0
664 20250401 103100 36884080 4705 4705 4705 4705 0
665 20250401 103000 36884080 4705 4705 4705 4705 0
666 20250401 102900 36884080 4705 4705 4705 4705 0
667 20250401 102800 36884080 4705 4705 4705 4705 0
668 20250401 102700 36884080 4705 4705 4705 4705 0
669 20250401 102600 36884080 4705 4705 4705 4705 0
670 20250401 102500 36884080 4705 4705 4705 4705 0
671 20250401 102400 36884080 4705 4705 4705 4705 0
672 20250401 102300 36884080 4705 4705 4705 4705 0
673 20250401 102200 36884080 4705 4705 4705 4705 0
674 20250401 102100 36884080 4705 4705 4705 4705 0
675 20250401 102000 36884080 4705 4705 4705 4705 0
676 20250401 101900 36884080 4705 4705 4705 4705 0
677 20250401 101800 36884080 4705 4705 4705 4705 0
678 20250401 101700 36884080 4705 4705 4705 4705 0
679 20250401 101600 36884080 4705 4705 4705 4705 0
680 20250401 101500 36884080 4705 4705 4705 4705 1
681 20250401 101400 36879375 4705 4705 4705 4705 0
682 20250401 101300 36879375 4705 4705 4705 4705 1
683 20250401 101200 36874670 4710 4710 4710 4710 0
684 20250401 101100 36874670 4710 4710 4710 4710 0
685 20250401 101000 36874670 4710 4710 4710 4710 0
686 20250401 100900 36874670 4710 4680 4710 4665 2001
687 20250401 100800 27531725 4715 4715 4715 4715 1
688 20250401 100700 27527010 4675 4675 4675 4675 0
689 20250401 100600 27527010 4675 4700 4700 4675 818
690 20250401 100500 23701400 4720 4720 4720 4720 0
691 20250401 100400 23701400 4720 4720 4720 4720 0
692 20250401 100300 23701400 4720 4720 4720 4720 1
693 20250401 100200 23696680 4720 4720 4720 4720 0
694 20250401 100100 23696680 4720 4720 4720 4720 0
695 20250401 100000 23696680 4720 4720 4720 4720 1
696 20250401 095900 23691960 4720 4720 4720 4720 0
697 20250401 095800 23691960 4720 4720 4720 4720 0
698 20250401 095700 23691960 4720 4720 4720 4720 0
699 20250401 095600 23691960 4720 4720 4720 4720 0
700 20250401 095500 23691960 4720 4720 4720 4720 0
701 20250401 095400 23691960 4720 4720 4720 4720 0
702 20250401 095300 23691960 4720 4720 4720 4720 0
703 20250401 095200 23691960 4720 4720 4720 4720 2
704 20250401 095100 23682520 4725 4725 4725 4725 0
705 20250401 095000 23682520 4725 4725 4725 4725 0
706 20250401 094900 23682520 4725 4720 4725 4720 5
707 20250401 094800 23658915 4685 4720 4720 4685 18
708 20250401 094700 23574385 4705 4705 4705 4705 2
709 20250401 094600 23564975 4735 4735 4735 4735 0
710 20250401 094500 23564975 4735 4735 4735 4735 0
711 20250401 094400 23564975 4735 4735 4735 4735 0
712 20250401 094300 23564975 4735 4735 4735 4735 0
713 20250401 094200 23564975 4735 4735 4735 4735 0
714 20250401 094100 23564975 4735 4735 4735 4735 1
715 20250401 094000 23560240 4705 4705 4705 4705 0
716 20250401 093900 23560240 4705 4705 4705 4705 0
717 20250401 093800 23560240 4705 4705 4705 4705 0
718 20250401 093700 23560240 4705 4705 4705 4705 27
719 20250401 093600 23433205 4705 4705 4705 4705 5
720 20250401 093500 23409680 4695 4695 4695 4695 0
721 20250401 093400 23409680 4695 4695 4695 4695 0
722 20250401 093300 23409680 4695 4695 4695 4695 0
723 20250401 093200 23409680 4695 4695 4695 4695 5
724 20250401 093100 23386205 4780 4780 4780 4780 0
725 20250401 093000 23386205 4780 4730 4780 4730 269
726 20250401 092900 22109845 4730 4730 4730 4690 26
727 20250401 092800 21987625 4730 4730 4730 4730 1
728 20250401 092700 21982895 4725 4725 4725 4725 16
729 20250401 092600 21907295 4695 4715 4715 4695 25
730 20250401 092500 21789585 4740 4740 4740 4740 0
731 20250401 092400 21789585 4740 4740 4740 4740 0
732 20250401 092300 21789585 4740 4710 4740 4675 4502
733 20250401 092200 737500 4710 4710 4710 4710 2
734 20250401 092100 728080 4710 4715 4715 4710 2
735 20250401 092000 718655 4740 4720 4740 4710 7
736 20250401 091900 685610 4705 4705 4705 4705 0
737 20250401 091800 685610 4705 4705 4705 4705 8
738 20250401 091700 647970 4705 4705 4705 4705 0
739 20250401 091600 647970 4705 4705 4705 4705 5
740 20250401 091500 624445 4775 4710 4775 4705 26
741 20250401 091400 501825 4780 4740 4780 4690 28
742 20250401 091300 369860 4785 4785 4785 4785 0
743 20250401 091200 369860 4785 4785 4785 4785 0
744 20250401 091100 369860 4785 4785 4785 4785 1
745 20250401 091000 365075 4785 4785 4785 4785 0
746 20250401 090900 365075 4785 4785 4785 4785 0
747 20250401 090800 365075 4785 4785 4785 4785 1
748 20250401 090700 360290 4790 4790 4790 4790 0
749 20250401 090600 360290 4790 4790 4790 4790 0
750 20250401 090500 360290 4790 4790 4790 4790 0
751 20250401 090400 360290 4790 4790 4790 4790 0
752 20250401 090300 360290 4790 4790 4790 4790 0
753 20250401 090200 360290 4790 4790 4790 4790 0
754 20250401 090100 360290 4790 4790 4790 4790 0
755 20250401 090000 360290 4790 4740 4790 4740 76