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
353590/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,755 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,213300,70472365,3915,3915,3915,3915,2769
20250401,213200,70472365,3915,3915,3915,3915,0
20250401,213100,70472365,3915,3915,3915,3915,0
20250401,213000,70472365,3915,3915,3915,3915,0
20250401,212900,70472365,3915,3915,3915,3915,0
20250401,212800,70472365,3915,3915,3915,3915,0
20250401,212700,70472365,3915,3915,3915,3915,0
20250401,212600,70472365,3915,3915,3915,3915,0
20250401,212500,70472365,3915,3915,3915,3915,0
20250401,212400,70472365,3915,3915,3915,3915,0
20250401,212300,70472365,3915,3915,3915,3915,0
20250401,212200,70472365,3915,3915,3915,3915,0
20250401,212100,70472365,3915,3915,3915,3915,0
20250401,212000,70472365,3915,3915,3915,3915,0
20250401,211900,70472365,3915,3915,3915,3915,0
20250401,211800,70472365,3915,3915,3915,3915,0
20250401,211700,70472365,3915,3915,3915,3915,0
20250401,211600,70472365,3915,3915,3915,3915,0
20250401,211500,70472365,3915,3915,3915,3915,0
20250401,211400,70472365,3915,3915,3915,3915,0
20250401,211300,70472365,3915,3915,3915,3915,0
20250401,211200,70472365,3915,3915,3915,3915,0
20250401,211100,70472365,3915,3915,3915,3915,0
20250401,211000,70472365,3915,3915,3915,3915,0
20250401,210900,70472365,3915,3915,3915,3915,0
20250401,210800,70472365,3915,3915,3915,3915,0
20250401,210700,70472365,3915,3915,3915,3915,0
20250401,210600,70472365,3915,3915,3915,3915,0
20250401,210500,70472365,3915,3915,3915,3915,0
20250401,210400,70472365,3915,3915,3915,3915,0
20250401,210300,70472365,3915,3915,3915,3915,2769
20250401,210200,70472365,3915,3915,3915,3915,0
20250401,210100,70472365,3915,3915,3915,3915,0
20250401,210000,70472365,3915,3915,3915,3915,0
20250401,205900,70472365,3915,3915,3915,3915,0
20250401,205800,70472365,3915,3915,3915,3915,0
20250401,205700,70472365,3915,3915,3915,3915,0
20250401,205600,70472365,3915,3915,3915,3915,0
20250401,205500,70472365,3915,3915,3915,3915,0
20250401,205400,70472365,3915,3915,3915,3915,0
20250401,205300,70472365,3915,3915,3915,3915,0
20250401,205200,70472365,3915,3915,3915,3915,0
20250401,205100,70472365,3915,3915,3915,3915,0
20250401,205000,70472365,3915,3915,3915,3915,0
20250401,204900,70472365,3915,3915,3915,3915,0
20250401,204800,70472365,3915,3915,3915,3915,0
20250401,204700,70472365,3915,3915,3915,3915,0
20250401,204600,70472365,3915,3915,3915,3915,0
20250401,204500,70472365,3915,3915,3915,3915,0
20250401,204400,70472365,3915,3915,3915,3915,0
20250401,204300,70472365,3915,3915,3915,3915,0
20250401,204200,70472365,3915,3915,3915,3915,0
20250401,204100,70472365,3915,3915,3915,3915,0
20250401,204000,70472365,3915,3915,3915,3915,0
20250401,203900,70472365,3915,3915,3915,3915,0
20250401,203800,70472365,3915,3915,3915,3915,0
20250401,203700,70472365,3915,3915,3915,3915,0
20250401,203600,70472365,3915,3915,3915,3915,0
20250401,203500,70472365,3915,3915,3915,3915,0
20250401,203400,70472365,3915,3915,3915,3915,0
20250401,203300,70472365,3915,3915,3915,3915,2769
20250401,203200,70472365,3915,3915,3915,3915,0
20250401,203100,70472365,3915,3915,3915,3915,0
20250401,203000,70472365,3915,3915,3915,3915,0
20250401,202900,70472365,3915,3915,3915,3915,0
20250401,202800,70472365,3915,3915,3915,3915,0
20250401,202700,70472365,3915,3915,3915,3915,0
20250401,202600,70472365,3915,3915,3915,3915,0
20250401,202500,70472365,3915,3915,3915,3915,0
20250401,202400,70472365,3915,3915,3915,3915,0
20250401,202300,70472365,3915,3915,3915,3915,0
20250401,202200,70472365,3915,3915,3915,3915,0
20250401,202100,70472365,3915,3915,3915,3915,0
20250401,202000,70472365,3915,3915,3915,3915,0
20250401,201900,70472365,3915,3915,3915,3915,0
20250401,201800,70472365,3915,3915,3915,3915,0
20250401,201700,70472365,3915,3915,3915,3915,0
20250401,201600,70472365,3915,3915,3915,3915,0
20250401,201500,70472365,3915,3915,3915,3915,0
20250401,201400,70472365,3915,3915,3915,3915,0
20250401,201300,70472365,3915,3915,3915,3915,0
20250401,201200,70472365,3915,3915,3915,3915,0
20250401,201100,70472365,3915,3915,3915,3915,0
20250401,201000,70472365,3915,3915,3915,3915,0
20250401,200900,70472365,3915,3915,3915,3915,0
20250401,200800,70472365,3915,3915,3915,3915,0
20250401,200700,70472365,3915,3915,3915,3915,0
20250401,200600,70472365,3915,3915,3915,3915,0
20250401,200500,70472365,3915,3915,3915,3915,0
20250401,200400,70472365,3915,3915,3915,3915,0
20250401,200300,70472365,3915,3915,3915,3915,2769
20250401,200200,70472365,3915,3915,3915,3915,0
20250401,200100,70472365,3915,3915,3915,3915,0
20250401,200000,70472365,3915,3915,3915,3915,0
20250401,195900,70472365,3915,3915,3915,3915,0
20250401,195800,70472365,3915,3915,3915,3915,0
20250401,195700,70472365,3915,3915,3915,3915,0
20250401,195600,70472365,3915,3915,3915,3915,0
20250401,195500,70472365,3915,3915,3915,3915,0
20250401,195400,70472365,3915,3915,3915,3915,0
20250401,195300,70472365,3915,3915,3915,3915,0
20250401,195200,70472365,3915,3915,3915,3915,0
20250401,195100,70472365,3915,3915,3915,3915,0
20250401,195000,70472365,3915,3915,3915,3915,0
20250401,194900,70472365,3915,3915,3915,3915,0
20250401,194800,70472365,3915,3915,3915,3915,0
20250401,194700,70472365,3915,3915,3915,3915,0
20250401,194600,70472365,3915,3915,3915,3915,0
20250401,194500,70472365,3915,3915,3915,3915,0
20250401,194400,70472365,3915,3915,3915,3915,0
20250401,194300,70472365,3915,3915,3915,3915,0
20250401,194200,70472365,3915,3915,3915,3915,0
20250401,194100,70472365,3915,3915,3915,3915,0
20250401,194000,70472365,3915,3915,3915,3915,0
20250401,193900,70472365,3915,3915,3915,3915,0
20250401,193800,70472365,3915,3915,3915,3915,0
20250401,193700,70472365,3915,3915,3915,3915,0
20250401,193600,70472365,3915,3915,3915,3915,0
20250401,193500,70472365,3915,3915,3915,3915,0
20250401,193400,70472365,3915,3915,3915,3915,0
20250401,193300,70472365,3915,3915,3915,3915,2769
20250401,193200,70472365,3915,3915,3915,3915,0
20250401,193100,70472365,3915,3915,3915,3915,0
20250401,193000,70472365,3915,3915,3915,3915,0
20250401,192900,70472365,3915,3915,3915,3915,0
20250401,192800,70472365,3915,3915,3915,3915,0
20250401,192700,70472365,3915,3915,3915,3915,0
20250401,192600,70472365,3915,3915,3915,3915,0
20250401,192500,70472365,3915,3915,3915,3915,0
20250401,192400,70472365,3915,3915,3915,3915,0
20250401,192300,70472365,3915,3915,3915,3915,0
20250401,192200,70472365,3915,3915,3915,3915,0
20250401,192100,70472365,3915,3915,3915,3915,0
20250401,192000,70472365,3915,3915,3915,3915,0
20250401,191900,70472365,3915,3915,3915,3915,0
20250401,191800,70472365,3915,3915,3915,3915,0
20250401,191700,70472365,3915,3915,3915,3915,0
20250401,191600,70472365,3915,3915,3915,3915,0
20250401,191500,70472365,3915,3915,3915,3915,0
20250401,191400,70472365,3915,3915,3915,3915,0
20250401,191300,70472365,3915,3915,3915,3915,0
20250401,191200,70472365,3915,3915,3915,3915,0
20250401,191100,70472365,3915,3915,3915,3915,0
20250401,191000,70472365,3915,3915,3915,3915,0
20250401,190900,70472365,3915,3915,3915,3915,0
20250401,190800,70472365,3915,3915,3915,3915,0
20250401,190700,70472365,3915,3915,3915,3915,0
20250401,190600,70472365,3915,3915,3915,3915,0
20250401,190500,70472365,3915,3915,3915,3915,0
20250401,190400,70472365,3915,3915,3915,3915,0
20250401,190300,70472365,3915,3915,3915,3915,2769
20250401,190200,70472365,3915,3915,3915,3915,0
20250401,190100,70472365,3915,3915,3915,3915,0
20250401,190000,70472365,3915,3915,3915,3915,0
20250401,185900,70472365,3915,3915,3915,3915,0
20250401,185800,70472365,3915,3915,3915,3915,0
20250401,185700,70472365,3915,3915,3915,3915,0
20250401,185600,70472365,3915,3915,3915,3915,0
20250401,185500,70472365,3915,3915,3915,3915,0
20250401,185400,70472365,3915,3915,3915,3915,0
20250401,185300,70472365,3915,3915,3915,3915,0
20250401,185200,70472365,3915,3915,3915,3915,0
20250401,185100,70472365,3915,3915,3915,3915,0
20250401,185000,70472365,3915,3915,3915,3915,0
20250401,184900,70472365,3915,3915,3915,3915,0
20250401,184800,70472365,3915,3915,3915,3915,0
20250401,184700,70472365,3915,3915,3915,3915,0
20250401,184600,70472365,3915,3915,3915,3915,0
20250401,184500,70472365,3915,3915,3915,3915,0
20250401,184400,70472365,3915,3915,3915,3915,0
20250401,184300,70472365,3915,3915,3915,3915,0
20250401,184200,70472365,3915,3915,3915,3915,0
20250401,184100,70472365,3915,3915,3915,3915,0
20250401,184000,70472365,3915,3915,3915,3915,0
20250401,183900,70472365,3915,3915,3915,3915,0
20250401,183800,70472365,3915,3915,3915,3915,0
20250401,183700,70472365,3915,3915,3915,3915,0
20250401,183600,70472365,3915,3915,3915,3915,0
20250401,183500,70472365,3915,3915,3915,3915,0
20250401,183400,70472365,3915,3915,3915,3915,0
20250401,183300,70472365,3915,3915,3915,3915,2769
20250401,183200,70472365,3915,3915,3915,3915,0
20250401,183100,70472365,3915,3915,3915,3915,0
20250401,183000,70472365,3915,3915,3915,3915,0
20250401,182900,70472365,3915,3915,3915,3915,0
20250401,182800,70472365,3915,3915,3915,3915,0
20250401,182700,70472365,3915,3915,3915,3915,0
20250401,182600,70472365,3915,3915,3915,3915,0
20250401,182500,70472365,3915,3915,3915,3915,0
20250401,182400,70472365,3915,3915,3915,3915,0
20250401,182300,70472365,3915,3915,3915,3915,0
20250401,182200,70472365,3915,3915,3915,3915,0
20250401,182100,70472365,3915,3915,3915,3915,0
20250401,182000,70472365,3915,3915,3915,3915,0
20250401,181900,70472365,3915,3915,3915,3915,0
20250401,181800,70472365,3915,3915,3915,3915,0
20250401,181700,70472365,3915,3915,3915,3915,0
20250401,181600,70472365,3915,3915,3915,3915,0
20250401,181500,70472365,3915,3915,3915,3915,0
20250401,181400,70472365,3915,3915,3915,3915,0
20250401,181300,70472365,3915,3915,3915,3915,0
20250401,181200,70472365,3915,3915,3915,3915,0
20250401,181100,70472365,3915,3915,3915,3915,0
20250401,181000,70472365,3915,3915,3915,3915,0
20250401,180900,70472365,3915,3915,3915,3915,0
20250401,180800,70472365,3915,3915,3915,3915,0
20250401,180700,70472365,3915,3915,3915,3915,0
20250401,180600,70472365,3915,3915,3915,3915,0
20250401,180500,70472365,3915,3915,3915,3915,0
20250401,180400,70472365,3915,3915,3915,3915,0
20250401,180300,70472365,3915,3915,3915,3915,2769
20250401,180200,70472365,3915,3915,3915,3915,0
20250401,180100,70472365,3915,3915,3915,3915,0
20250401,180000,70472365,3915,3915,3915,3915,0
20250401,175900,70472365,3915,3915,3915,3915,0
20250401,175800,70472365,3915,3915,3915,3915,0
20250401,175700,70472365,3915,3915,3915,3915,0
20250401,175600,70472365,3915,3915,3915,3915,0
20250401,175500,70472365,3915,3915,3915,3915,0
20250401,175400,70472365,3915,3915,3915,3915,0
20250401,175300,70472365,3915,3915,3915,3915,0
20250401,175200,70472365,3915,3915,3915,3915,0
20250401,175100,70472365,3915,3915,3915,3915,0
20250401,175000,70472365,3915,3915,3915,3915,0
20250401,174900,70472365,3915,3915,3915,3915,0
20250401,174800,70472365,3915,3915,3915,3915,0
20250401,174700,70472365,3915,3915,3915,3915,0
20250401,174600,70472365,3915,3915,3915,3915,0
20250401,174500,70472365,3915,3915,3915,3915,0
20250401,174400,70472365,3915,3915,3915,3915,0
20250401,174300,70472365,3915,3915,3915,3915,0
20250401,174200,70472365,3915,3915,3915,3915,0
20250401,174100,70472365,3915,3915,3915,3915,0
20250401,174000,70472365,3915,3915,3915,3915,0
20250401,173900,70472365,3915,3915,3915,3915,0
20250401,173800,70472365,3915,3915,3915,3915,0
20250401,173700,70472365,3915,3915,3915,3915,0
20250401,173600,70472365,3915,3915,3915,3915,0
20250401,173500,70472365,3915,3915,3915,3915,0
20250401,173400,70472365,3915,3915,3915,3915,0
20250401,173300,70472365,3915,3915,3915,3915,2769
20250401,173200,70472365,3915,3915,3915,3915,0
20250401,173100,70472365,3915,3915,3915,3915,0
20250401,173000,70472365,3915,3915,3915,3915,0
20250401,172900,70472365,3915,3915,3915,3915,0
20250401,172800,70472365,3915,3915,3915,3915,0
20250401,172700,70472365,3915,3915,3915,3915,0
20250401,172600,70472365,3915,3915,3915,3915,0
20250401,172500,70472365,3915,3915,3915,3915,0
20250401,172400,70472365,3915,3915,3915,3915,0
20250401,172300,70472365,3915,3915,3915,3915,0
20250401,172200,70472365,3915,3915,3915,3915,0
20250401,172100,70472365,3915,3915,3915,3915,0
20250401,172000,70472365,3915,3915,3915,3915,0
20250401,171900,70472365,3915,3915,3915,3915,0
20250401,171800,70472365,3915,3915,3915,3915,0
20250401,171700,70472365,3915,3915,3915,3915,0
20250401,171600,70472365,3915,3915,3915,3915,0
20250401,171500,70472365,3915,3915,3915,3915,0
20250401,171400,70472365,3915,3915,3915,3915,0
20250401,171300,70472365,3915,3915,3915,3915,0
20250401,171200,70472365,3915,3915,3915,3915,0
20250401,171100,70472365,3915,3915,3915,3915,0
20250401,171000,70472365,3915,3915,3915,3915,0
20250401,170900,70472365,3915,3915,3915,3915,0
20250401,170800,70472365,3915,3915,3915,3915,0
20250401,170700,70472365,3915,3915,3915,3915,0
20250401,170600,70472365,3915,3915,3915,3915,0
20250401,170500,70472365,3915,3915,3915,3915,0
20250401,170400,70472365,3915,3915,3915,3915,0
20250401,170300,70472365,3915,3915,3915,3915,2769
20250401,170200,70472365,3915,3915,3915,3915,0
20250401,170100,70472365,3915,3915,3915,3915,0
20250401,170000,70472365,3915,3915,3915,3915,0
20250401,165900,70472365,3915,3915,3915,3915,0
20250401,165800,70472365,3915,3915,3915,3915,0
20250401,165700,70472365,3915,3915,3915,3915,0
20250401,165600,70472365,3915,3915,3915,3915,0
20250401,165500,70472365,3915,3915,3915,3915,0
20250401,165400,70472365,3915,3915,3915,3915,0
20250401,165300,70472365,3915,3915,3915,3915,0
20250401,165200,70472365,3915,3915,3915,3915,0
20250401,165100,70472365,3915,3915,3915,3915,0
20250401,165000,70472365,3915,3915,3915,3915,0
20250401,164900,70472365,3915,3915,3915,3915,0
20250401,164800,70472365,3915,3915,3915,3915,0
20250401,164700,70472365,3915,3915,3915,3915,0
20250401,164600,70472365,3915,3915,3915,3915,0
20250401,164500,70472365,3915,3915,3915,3915,0
20250401,164400,70472365,3915,3915,3915,3915,0
20250401,164300,70472365,3915,3915,3915,3915,0
20250401,164200,70472365,3915,3915,3915,3915,0
20250401,164100,70472365,3915,3915,3915,3915,0
20250401,164000,70472365,3915,3915,3915,3915,0
20250401,163900,70472365,3915,3915,3915,3915,0
20250401,163800,70472365,3915,3915,3915,3915,0
20250401,163700,70472365,3915,3915,3915,3915,0
20250401,163600,70472365,3915,3915,3915,3915,0
20250401,163500,70472365,3915,3915,3915,3915,0
20250401,163400,70472365,3915,3915,3915,3915,0
20250401,163300,70472365,3915,3915,3915,3915,2769
20250401,163200,70472365,3915,3915,3915,3915,0
20250401,163100,70472365,3915,3915,3915,3915,0
20250401,163000,70472365,3915,3915,3915,3915,0
20250401,162900,70472365,3915,3915,3915,3915,0
20250401,162800,70472365,3915,3915,3915,3915,0
20250401,162700,70472365,3915,3915,3915,3915,0
20250401,162600,70472365,3915,3915,3915,3915,0
20250401,162500,70472365,3915,3915,3915,3915,0
20250401,162400,70472365,3915,3915,3915,3915,0
20250401,162300,70472365,3915,3915,3915,3915,0
20250401,162200,70472365,3915,3915,3915,3915,0
20250401,162100,70472365,3915,3915,3915,3915,0
20250401,162000,70472365,3915,3915,3915,3915,0
20250401,161900,70472365,3915,3915,3915,3915,0
20250401,161800,70472365,3915,3915,3915,3915,0
20250401,161700,70472365,3915,3915,3915,3915,0
20250401,161600,70472365,3915,3915,3915,3915,0
20250401,161500,70472365,3915,3915,3915,3915,0
20250401,161400,70472365,3915,3915,3915,3915,0
20250401,161300,70472365,3915,3915,3915,3915,0
20250401,161200,70472365,3915,3915,3915,3915,0
20250401,161100,70472365,3915,3915,3915,3915,0
20250401,161000,70472365,3915,3915,3915,3915,0
20250401,160900,70472365,3915,3915,3915,3915,0
20250401,160800,70472365,3915,3915,3915,3915,0
20250401,160700,70472365,3915,3915,3915,3915,0
20250401,160600,70472365,3915,3915,3915,3915,0
20250401,160500,70472365,3915,3915,3915,3915,0
20250401,160400,70472365,3915,3915,3915,3915,0
20250401,160300,70472365,3915,3915,3915,3915,2769
20250401,160200,70472365,3915,3915,3915,3915,0
20250401,160100,70472365,3915,3915,3915,3915,0
20250401,160000,70472365,3915,3915,3915,3915,0
20250401,155900,70472365,3915,3915,3915,3915,0
20250401,155800,70472365,3915,3915,3915,3915,0
20250401,155700,70472365,3915,3915,3915,3915,0
20250401,155600,70472365,3915,3915,3915,3915,0
20250401,155500,70472365,3915,3915,3915,3915,0
20250401,155400,70472365,3915,3915,3915,3915,0
20250401,155300,70472365,3915,3915,3915,3915,0
20250401,155200,70472365,3915,3915,3915,3915,0
20250401,155100,70472365,3915,3915,3915,3915,0
20250401,155000,70472365,3915,3915,3915,3915,0
20250401,154900,70472365,3915,3915,3915,3915,0
20250401,154800,70472365,3915,3915,3915,3915,0
20250401,154700,70472365,3915,3915,3915,3915,0
20250401,154600,70472365,3915,3915,3915,3915,0
20250401,154500,70472365,3915,3915,3915,3915,0
20250401,154400,70472365,3915,3915,3915,3915,0
20250401,154300,70472365,3915,3915,3915,3915,0
20250401,154200,70472365,3915,3915,3915,3915,0
20250401,154100,70472365,3915,3915,3915,3915,0
20250401,154000,70472365,3915,3915,3915,3915,0
20250401,153900,70472365,3915,3915,3915,3915,0
20250401,153800,70472365,3915,3915,3915,3915,0
20250401,153700,70472365,3915,3915,3915,3915,0
20250401,153600,70472365,3915,3915,3915,3915,0
20250401,153500,70472365,3915,3915,3915,3915,0
20250401,153400,70472365,3915,3915,3915,3915,0
20250401,153300,70472365,3915,3915,3915,3915,2769
20250401,153200,70472365,3915,3915,3915,3915,0
20250401,153100,70472365,3915,3915,3915,3915,0
20250401,153000,70472365,3915,3915,3915,3915,2769
20250401,152900,59631730,3920,3920,3920,3920,0
20250401,152800,59631730,3920,3920,3920,3920,0
20250401,152700,59631730,3920,3920,3920,3920,0
20250401,152600,59631730,3920,3920,3920,3920,0
20250401,152500,59631730,3920,3920,3920,3920,0
20250401,152400,59631730,3920,3920,3920,3920,0
20250401,152300,59631730,3920,3920,3920,3920,0
20250401,152200,59631730,3920,3920,3920,3920,0
20250401,152100,59631730,3920,3920,3920,3920,0
20250401,152000,59631730,3920,3920,3920,3920,0
20250401,151900,59631730,3920,3920,3920,3920,0
20250401,151800,59631730,3920,3920,3920,3920,0
20250401,151700,59631730,3920,3920,3920,3920,0
20250401,151600,59631730,3920,3920,3920,3920,0
20250401,151500,59631730,3920,3920,3920,3920,0
20250401,151400,59631730,3920,3920,3920,3920,0
20250401,151300,59631730,3920,3920,3920,3920,2
20250401,151200,59623890,3920,3920,3920,3920,2
20250401,151100,59616050,3925,3925,3925,3925,0
20250401,151000,59616050,3925,3925,3925,3925,0
20250401,150900,59616050,3925,3925,3925,3925,0
20250401,150800,59616050,3925,3925,3925,3925,0
20250401,150700,59616050,3925,3925,3925,3925,0
20250401,150600,59616050,3925,3925,3925,3925,0
20250401,150500,59616050,3925,3925,3925,3925,5
20250401,150400,59596425,3925,3925,3925,3925,0
20250401,150300,59596425,3925,3925,3925,3925,0
20250401,150200,59596425,3925,3925,3925,3925,0
20250401,150100,59596425,3925,3925,3925,3925,0
20250401,150000,59596425,3925,3925,3925,3925,19
20250401,145900,59521850,3920,3920,3920,3920,0
20250401,145800,59521850,3920,3920,3920,3920,0
20250401,145700,59521850,3920,3920,3920,3920,0
20250401,145600,59521850,3920,3920,3920,3920,1
20250401,145500,59517930,3920,3920,3920,3920,0
20250401,145400,59517930,3920,3920,3920,3920,0
20250401,145300,59517930,3920,3920,3920,3920,1
20250401,145200,59514010,3925,3925,3925,3925,0
20250401,145100,59514010,3925,3925,3925,3925,0
20250401,145000,59514010,3925,3925,3925,3925,0
20250401,144900,59514010,3925,3925,3925,3925,0
20250401,144800,59514010,3925,3925,3925,3925,0
20250401,144700,59514010,3925,3925,3925,3925,0
20250401,144600,59514010,3925,3925,3925,3925,7
20250401,144500,59486535,3900,3900,3900,3900,50
20250401,144400,59291535,3900,3900,3900,3900,50
20250401,144300,59096535,3900,3915,3915,3900,100
20250401,144200,58706035,3915,3920,3920,3910,1000
20250401,144100,54794515,3940,3940,3940,3940,3
20250401,144000,54782695,3920,3920,3920,3920,0
20250401,143900,54782695,3920,3920,3920,3920,0
20250401,143800,54782695,3920,3920,3920,3920,0
20250401,143700,54782695,3920,3920,3920,3920,0
20250401,143600,54782695,3920,3920,3920,3920,0
20250401,143500,54782695,3920,3920,3920,3920,0
20250401,143400,54782695,3920,3920,3920,3920,0
20250401,143300,54782695,3920,3925,3925,3920,400
20250401,143200,53214565,3955,3955,3955,3955,0
20250401,143100,53214565,3955,3955,3955,3955,0
20250401,143000,53214565,3955,3955,3955,3955,0
20250401,142900,53214565,3955,3955,3955,3955,0
20250401,142800,53214565,3955,3955,3955,3955,0
20250401,142700,53214565,3955,3955,3955,3955,0
20250401,142600,53214565,3955,3955,3955,3955,0
20250401,142500,53214565,3955,3955,3955,3955,0
20250401,142400,53214565,3955,3955,3955,3955,0
20250401,142300,53214565,3955,3955,3955,3955,0
20250401,142200,53214565,3955,3955,3955,3955,0
20250401,142100,53214565,3955,3955,3955,3955,0
20250401,142000,53214565,3955,3955,3955,3955,1
20250401,141900,53210610,3970,3970,3970,3970,0
20250401,141800,53210610,3970,3970,3970,3970,0
20250401,141700,53210610,3970,3970,3970,3970,2
20250401,141600,53202670,3975,3975,3975,3975,0
20250401,141500,53202670,3975,3975,3975,3975,0
20250401,141400,53202670,3975,3975,3975,3975,0
20250401,141300,53202670,3975,3975,3975,3975,0
20250401,141200,53202670,3975,3970,3975,3970,23
20250401,141100,53111285,3955,3955,3955,3955,0
20250401,141000,53111285,3955,3955,3955,3955,0
20250401,140900,53111285,3955,3955,3955,3955,23
20250401,140800,53020320,3975,3975,3975,3975,0
20250401,140700,53020320,3975,3975,3975,3975,0
20250401,140600,53020320,3975,3975,3975,3975,0
20250401,140500,53020320,3975,3975,3975,3975,0
20250401,140400,53020320,3975,3975,3975,3975,0
20250401,140300,53020320,3975,3925,3975,3925,2804
20250401,140200,41890470,3925,3925,3925,3925,0
20250401,140100,41890470,3925,3925,3925,3925,0
20250401,140000,41890470,3925,3925,3925,3925,0
20250401,135900,41890470,3925,3925,3925,3925,0
20250401,135800,41890470,3925,3925,3925,3925,0
20250401,135700,41890470,3925,3925,3925,3925,0
20250401,135600,41890470,3925,3925,3925,3925,0
20250401,135500,41890470,3925,3925,3925,3925,0
20250401,135400,41890470,3925,3925,3925,3925,0
20250401,135300,41890470,3925,3925,3925,3925,0
20250401,135200,41890470,3925,3925,3925,3925,0
20250401,135100,41890470,3925,3925,3925,3925,0
20250401,135000,41890470,3925,3925,3925,3925,0
20250401,134900,41890470,3925,3925,3925,3925,0
20250401,134800,41890470,3925,3925,3925,3925,0
20250401,134700,41890470,3925,3925,3925,3925,0
20250401,134600,41890470,3925,3925,3925,3925,0
20250401,134500,41890470,3925,3925,3925,3925,0
20250401,134400,41890470,3925,3925,3925,3925,0
20250401,134300,41890470,3925,3925,3925,3925,0
20250401,134200,41890470,3925,3925,3925,3925,1
20250401,134100,41886545,3910,3915,3915,3910,3
20250401,134000,41874810,3915,3915,3915,3915,0
20250401,133900,41874810,3915,3915,3915,3915,0
20250401,133800,41874810,3915,3915,3915,3915,0
20250401,133700,41874810,3915,3915,3915,3915,0
20250401,133600,41874810,3915,3915,3915,3915,0
20250401,133500,41874810,3915,3915,3915,3915,0
20250401,133400,41874810,3915,3915,3915,3915,0
20250401,133300,41874810,3915,3915,3915,3915,0
20250401,133200,41874810,3915,3915,3915,3915,0
20250401,133100,41874810,3915,3915,3915,3915,0
20250401,133000,41874810,3915,3915,3915,3915,0
20250401,132900,41874810,3915,3915,3915,3915,0
20250401,132800,41874810,3915,3915,3915,3915,0
20250401,132700,41874810,3915,3915,3915,3915,0
20250401,132600,41874810,3915,3915,3915,3915,0
20250401,132500,41874810,3915,3915,3915,3910,224
20250401,132400,40997860,3915,3915,3915,3915,0
20250401,132300,40997860,3915,3915,3915,3915,0
20250401,132200,40997860,3915,3915,3915,3915,0
20250401,132100,40997860,3915,3915,3915,3915,0
20250401,132000,40997860,3915,3915,3915,3915,0
20250401,131900,40997860,3915,3915,3915,3915,0
20250401,131800,40997860,3915,3915,3915,3915,0
20250401,131700,40997860,3915,3915,3915,3915,0
20250401,131600,40997860,3915,3915,3915,3915,0
20250401,131500,40997860,3915,3915,3915,3915,0
20250401,131400,40997860,3915,3915,3915,3915,0
20250401,131300,40997860,3915,3915,3915,3915,0
20250401,131200,40997860,3915,3915,3915,3915,0
20250401,131100,40997860,3915,3915,3915,3915,0
20250401,131000,40997860,3915,3915,3915,3915,0
20250401,130900,40997860,3915,3915,3915,3915,0
20250401,130800,40997860,3915,3915,3915,3915,0
20250401,130700,40997860,3915,3915,3915,3915,3
20250401,130600,40986115,3960,3960,3960,3960,0
20250401,130500,40986115,3960,3960,3960,3960,0
20250401,130400,40986115,3960,3960,3960,3960,0
20250401,130300,40986115,3960,3960,3960,3960,0
20250401,130200,40986115,3960,3960,3960,3960,0
20250401,130100,40986115,3960,3960,3960,3960,0
20250401,130000,40986115,3960,3960,3960,3960,0
20250401,125900,40986115,3960,3960,3960,3960,0
20250401,125800,40986115,3960,3960,3960,3960,0
20250401,125700,40986115,3960,3960,3960,3960,0
20250401,125600,40986115,3960,3960,3960,3960,0
20250401,125500,40986115,3960,3960,3960,3960,0
20250401,125400,40986115,3960,3960,3960,3960,0
20250401,125300,40986115,3960,3960,3960,3960,25
20250401,125200,40887115,3960,3930,3960,3930,141
20250401,125100,40330070,3930,3930,3930,3930,2
20250401,125000,40322210,3885,3885,3885,3885,0
20250401,124900,40322210,3885,3905,3905,3885,1000
20250401,124800,36434355,3930,3920,3930,3905,136
20250401,124700,35901900,3930,3930,3930,3930,0
20250401,124600,35901900,3930,3930,3930,3930,0
20250401,124500,35901900,3930,3930,3930,3930,1
20250401,124400,35897970,3930,3930,3930,3930,50
20250401,124300,35701470,3930,3930,3930,3930,0
20250401,124200,35701470,3930,3930,3930,3930,0
20250401,124100,35701470,3930,3930,3930,3930,0
20250401,124000,35701470,3930,3930,3930,3930,0
20250401,123900,35701470,3930,3930,3930,3930,0
20250401,123800,35701470,3930,3930,3930,3930,0
20250401,123700,35701470,3930,3930,3930,3930,0
20250401,123600,35701470,3930,3930,3930,3930,0
20250401,123500,35701470,3930,3930,3930,3930,0
20250401,123400,35701470,3930,3930,3930,3930,0
20250401,123300,35701470,3930,3930,3930,3930,0
20250401,123200,35701470,3930,3930,3930,3930,1
20250401,123100,35697540,3930,3930,3930,3930,3
20250401,123000,35685750,3930,3935,3935,3930,417
20250401,122900,34046390,3955,3955,3955,3955,0
20250401,122800,34046390,3955,3955,3955,3955,0
20250401,122700,34046390,3955,3955,3955,3955,0
20250401,122600,34046390,3955,3955,3955,3955,0
20250401,122500,34046390,3955,3955,3955,3955,0
20250401,122400,34046390,3955,3955,3955,3955,0
20250401,122300,34046390,3955,3955,3955,3955,0
20250401,122200,34046390,3955,3955,3955,3955,0
20250401,122100,34046390,3955,3955,3955,3955,3
20250401,122000,34034525,3955,3955,3955,3955,0
20250401,121900,34034525,3955,3955,3955,3955,0
20250401,121800,34034525,3955,3935,3955,3935,109
20250401,121700,33605430,3945,3945,3945,3945,0
20250401,121600,33605430,3945,3945,3945,3945,0
20250401,121500,33605430,3945,3945,3945,3945,0
20250401,121400,33605430,3945,3945,3945,3945,0
20250401,121300,33605430,3945,3945,3945,3945,0
20250401,121200,33605430,3945,3945,3945,3945,0
20250401,121100,33605430,3945,3945,3945,3945,0
20250401,121000,33605430,3945,3945,3945,3945,0
20250401,120900,33605430,3945,3945,3945,3945,0
20250401,120800,33605430,3945,3945,3945,3945,0
20250401,120700,33605430,3945,3945,3945,3945,0
20250401,120600,33605430,3945,3945,3945,3945,0
20250401,120500,33605430,3945,3945,3945,3945,0
20250401,120400,33605430,3945,3945,3945,3945,4
20250401,120300,33589650,3935,3935,3935,3935,0
20250401,120200,33589650,3935,3935,3935,3935,0
20250401,120100,33589650,3935,3935,3935,3935,0
20250401,120000,33589650,3935,3935,3935,3935,0
20250401,115900,33589650,3935,3935,3935,3935,0
20250401,115800,33589650,3935,3935,3935,3935,0
20250401,115700,33589650,3935,3935,3935,3935,0
20250401,115600,33589650,3935,3935,3935,3935,0
20250401,115500,33589650,3935,3935,3935,3935,2
20250401,115400,33581780,3960,3960,3960,3960,0
20250401,115300,33581780,3960,3960,3960,3960,0
20250401,115200,33581780,3960,3960,3960,3960,0
20250401,115100,33581780,3960,3960,3960,3960,0
20250401,115000,33581780,3960,3960,3960,3960,0
20250401,114900,33581780,3960,3960,3960,3960,0
20250401,114800,33581780,3960,3960,3960,3960,0
20250401,114700,33581780,3960,3960,3960,3960,0
20250401,114600,33581780,3960,3960,3960,3960,0
20250401,114500,33581780,3960,3960,3960,3960,1
20250401,114400,33577820,3960,3960,3960,3960,0
20250401,114300,33577820,3960,3960,3960,3960,0
20250401,114200,33577820,3960,3960,3960,3960,0
20250401,114100,33577820,3960,3960,3960,3960,0
20250401,114000,33577820,3960,3960,3960,3960,0
20250401,113900,33577820,3960,3960,3960,3960,0
20250401,113800,33577820,3960,3960,3960,3960,0
20250401,113700,33577820,3960,3950,3960,3950,8
20250401,113600,33546195,3930,3930,3930,3930,0
20250401,113500,33546195,3930,3930,3930,3930,3
20250401,113400,33534405,3945,3945,3945,3945,14
20250401,113300,33479175,3955,3955,3955,3955,0
20250401,113200,33479175,3955,3955,3955,3955,0
20250401,113100,33479175,3955,3955,3955,3950,26
20250401,113000,33376395,3950,3945,3950,3945,8
20250401,112900,33344815,3940,3940,3940,3940,0
20250401,112800,33344815,3940,3940,3940,3940,0
20250401,112700,33344815,3940,3940,3940,3940,0
20250401,112600,33344815,3940,3935,3940,3935,521
20250401,112500,31292095,3930,3925,3930,3925,1689
20250401,112400,24662740,3920,3920,3920,3920,0
20250401,112300,24662740,3920,3920,3920,3920,25
20250401,112200,24564740,3920,3920,3920,3920,0
20250401,112100,24564740,3920,3920,3920,3920,4
20250401,112000,24549060,3915,3915,3915,3915,0
20250401,111900,24549060,3915,3915,3915,3915,406
20250401,111800,22959570,3915,3915,3915,3915,0
20250401,111700,22959570,3915,3915,3915,3915,0
20250401,111600,22959570,3915,3910,3915,3910,315
20250401,111500,21727690,3910,3910,3910,3910,0
20250401,111400,21727690,3910,3910,3910,3910,0
20250401,111300,21727690,3910,3910,3910,3910,0
20250401,111200,21727690,3910,3910,3910,3910,0
20250401,111100,21727690,3910,3910,3910,3910,0
20250401,111000,21727690,3910,3910,3910,3910,0
20250401,110900,21727690,3910,3910,3910,3910,0
20250401,110800,21727690,3910,3910,3910,3910,0
20250401,110700,21727690,3910,3910,3910,3910,0
20250401,110600,21727690,3910,3910,3910,3910,0
20250401,110500,21727690,3910,3910,3910,3910,0
20250401,110400,21727690,3910,3910,3910,3910,0
20250401,110300,21727690,3910,3910,3910,3910,0
20250401,110200,21727690,3910,3910,3910,3910,0
20250401,110100,21727690,3910,3910,3910,3910,0
20250401,110000,21727690,3910,3910,3910,3910,0
20250401,105900,21727690,3910,3910,3910,3910,0
20250401,105800,21727690,3910,3910,3910,3910,0
20250401,105700,21727690,3910,3910,3910,3910,5
20250401,105600,21708140,3910,3910,3910,3910,0
20250401,105500,21708140,3910,3910,3910,3910,0
20250401,105400,21708140,3910,3910,3910,3910,2
20250401,105300,21700320,3885,3885,3885,3885,0
20250401,105200,21700320,3885,3885,3885,3885,0
20250401,105100,21700320,3885,3885,3885,3885,0
20250401,105000,21700320,3885,3885,3885,3885,0
20250401,104900,21700320,3885,3885,3885,3885,0
20250401,104800,21700320,3885,3885,3885,3885,0
20250401,104700,21700320,3885,3885,3885,3885,0
20250401,104600,21700320,3885,3900,3900,3885,1508
20250401,104500,15835260,3900,3900,3900,3900,0
20250401,104400,15835260,3900,3900,3900,3900,0
20250401,104300,15835260,3900,3900,3900,3900,0
20250401,104200,15835260,3900,3900,3900,3900,0
20250401,104100,15835260,3900,3900,3900,3900,0
20250401,104000,15835260,3900,3900,3900,3900,0
20250401,103900,15835260,3900,3900,3900,3900,0
20250401,103800,15835260,3900,3900,3900,3900,0
20250401,103700,15835260,3900,3900,3900,3900,0
20250401,103600,15835260,3900,3900,3900,3900,0
20250401,103500,15835260,3900,3900,3900,3900,0
20250401,103400,15835260,3900,3900,3900,3900,0
20250401,103300,15835260,3900,3900,3900,3900,0
20250401,103200,15835260,3900,3900,3900,3900,0
20250401,103100,15835260,3900,3900,3900,3900,0
20250401,103000,15835260,3900,3900,3900,3900,0
20250401,102900,15835260,3900,3900,3900,3900,1
20250401,102800,15831360,3895,3895,3895,3895,0
20250401,102700,15831360,3895,3895,3895,3895,128
20250401,102600,15332800,3895,3895,3895,3895,0
20250401,102500,15332800,3895,3895,3895,3895,0
20250401,102400,15332800,3895,3895,3895,3895,0
20250401,102300,15332800,3895,3895,3895,3895,0
20250401,102200,15332800,3895,3895,3895,3895,0
20250401,102100,15332800,3895,3895,3895,3895,0
20250401,102000,15332800,3895,3895,3895,3895,0
20250401,101900,15332800,3895,3895,3895,3895,1
20250401,101800,15328905,3895,3895,3895,3895,0
20250401,101700,15328905,3895,3895,3895,3895,0
20250401,101600,15328905,3895,3895,3895,3895,1
20250401,101500,15325010,3920,3920,3920,3920,2
20250401,101400,15317170,3920,3920,3920,3920,0
20250401,101300,15317170,3920,3920,3920,3920,0
20250401,101200,15317170,3920,3920,3920,3920,3
20250401,101100,15305410,3920,3920,3920,3920,1
20250401,101000,15301490,3890,3890,3890,3890,962
20250401,100900,11559310,3890,3890,3890,3890,0
20250401,100800,11559310,3890,3890,3890,3890,0
20250401,100700,11559310,3890,3890,3890,3890,90
20250401,100600,11209210,3890,3890,3890,3890,0
20250401,100500,11209210,3890,3890,3890,3890,0
20250401,100400,11209210,3890,3895,3895,3890,490
20250401,100300,9301250,3925,3925,3925,3925,0
20250401,100200,9301250,3925,3925,3925,3925,0
20250401,100100,9301250,3925,3925,3925,3925,0
20250401,100000,9301250,3925,3925,3925,3925,0
20250401,095900,9301250,3925,3925,3925,3925,0
20250401,095800,9301250,3925,3925,3925,3925,0
20250401,095700,9301250,3925,3925,3925,3925,0
20250401,095600,9301250,3925,3925,3925,3925,0
20250401,095500,9301250,3925,3925,3925,3925,0
20250401,095400,9301250,3925,3925,3925,3925,3
20250401,095300,9289475,3925,3925,3925,3925,0
20250401,095200,9289475,3925,3925,3925,3925,0
20250401,095100,9289475,3925,3900,3925,3895,901
20250401,095000,5779715,3935,3935,3935,3935,1
20250401,094900,5775780,3935,3935,3935,3935,5
20250401,094800,5756105,3935,3935,3935,3935,1
20250401,094700,5752170,3935,3935,3935,3935,1
20250401,094600,5748235,3930,3930,3930,3930,0
20250401,094500,5748235,3930,3930,3930,3930,0
20250401,094400,5748235,3930,3930,3930,3930,0
20250401,094300,5748235,3930,3930,3930,3930,0
20250401,094200,5748235,3930,3930,3930,3930,0
20250401,094100,5748235,3930,3930,3930,3930,0
20250401,094000,5748235,3930,3920,3930,3900,263
20250401,093900,4722295,3920,3920,3920,3920,80
20250401,093800,4408695,3920,3920,3920,3920,0
20250401,093700,4408695,3920,3920,3920,3920,1
20250401,093600,4404775,3920,3920,3920,3920,0
20250401,093500,4404775,3920,3920,3920,3920,0
20250401,093400,4404775,3920,3920,3920,3920,0
20250401,093300,4404775,3920,3920,3920,3920,0
20250401,093200,4404775,3920,3920,3920,3920,0
20250401,093100,4404775,3920,3920,3920,3920,0
20250401,093000,4404775,3920,3920,3920,3920,0
20250401,092900,4404775,3920,3920,3920,3920,0
20250401,092800,4404775,3920,3920,3920,3920,0
20250401,092700,4404775,3920,3920,3920,3920,0
20250401,092600,4404775,3920,3940,3940,3920,50
20250401,092500,4208735,3945,3945,3945,3945,0
20250401,092400,4208735,3945,3940,3945,3940,29
20250401,092300,4094350,3940,3940,3940,3940,0
20250401,092200,4094350,3940,3940,3940,3940,0
20250401,092100,4094350,3940,3940,3940,3940,0
20250401,092000,4094350,3940,3940,3940,3940,0
20250401,091900,4094350,3940,3940,3940,3940,0
20250401,091800,4094350,3940,3940,3940,3940,0
20250401,091700,4094350,3940,3940,3940,3940,0
20250401,091600,4094350,3940,3940,3940,3940,0
20250401,091500,4094350,3940,3940,3940,3940,0
20250401,091400,4094350,3940,3940,3940,3940,0
20250401,091300,4094350,3940,3940,3940,3940,0
20250401,091200,4094350,3940,3940,3940,3940,8
20250401,091100,4062830,3945,3945,3945,3945,23
20250401,091000,3972095,3910,3935,3935,3900,9
20250401,090900,3936740,3895,3895,3895,3895,0
20250401,090800,3936740,3895,3895,3895,3895,0
20250401,090700,3936740,3895,3895,3895,3895,0
20250401,090600,3936740,3895,3895,3895,3895,0
20250401,090500,3936740,3895,3895,3895,3895,12
20250401,090400,3890000,3890,3890,3890,3890,0
20250401,090300,3890000,3890,3890,3890,3890,0
20250401,090200,3890000,3890,3890,3890,3890,0
20250401,090100,3890000,3890,3890,3890,3890,999
20250401,090000,3890,3890,3890,3890,3890,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 213300 70472365 3915 3915 3915 3915 2769
3 20250401 213200 70472365 3915 3915 3915 3915 0
4 20250401 213100 70472365 3915 3915 3915 3915 0
5 20250401 213000 70472365 3915 3915 3915 3915 0
6 20250401 212900 70472365 3915 3915 3915 3915 0
7 20250401 212800 70472365 3915 3915 3915 3915 0
8 20250401 212700 70472365 3915 3915 3915 3915 0
9 20250401 212600 70472365 3915 3915 3915 3915 0
10 20250401 212500 70472365 3915 3915 3915 3915 0
11 20250401 212400 70472365 3915 3915 3915 3915 0
12 20250401 212300 70472365 3915 3915 3915 3915 0
13 20250401 212200 70472365 3915 3915 3915 3915 0
14 20250401 212100 70472365 3915 3915 3915 3915 0
15 20250401 212000 70472365 3915 3915 3915 3915 0
16 20250401 211900 70472365 3915 3915 3915 3915 0
17 20250401 211800 70472365 3915 3915 3915 3915 0
18 20250401 211700 70472365 3915 3915 3915 3915 0
19 20250401 211600 70472365 3915 3915 3915 3915 0
20 20250401 211500 70472365 3915 3915 3915 3915 0
21 20250401 211400 70472365 3915 3915 3915 3915 0
22 20250401 211300 70472365 3915 3915 3915 3915 0
23 20250401 211200 70472365 3915 3915 3915 3915 0
24 20250401 211100 70472365 3915 3915 3915 3915 0
25 20250401 211000 70472365 3915 3915 3915 3915 0
26 20250401 210900 70472365 3915 3915 3915 3915 0
27 20250401 210800 70472365 3915 3915 3915 3915 0
28 20250401 210700 70472365 3915 3915 3915 3915 0
29 20250401 210600 70472365 3915 3915 3915 3915 0
30 20250401 210500 70472365 3915 3915 3915 3915 0
31 20250401 210400 70472365 3915 3915 3915 3915 0
32 20250401 210300 70472365 3915 3915 3915 3915 2769
33 20250401 210200 70472365 3915 3915 3915 3915 0
34 20250401 210100 70472365 3915 3915 3915 3915 0
35 20250401 210000 70472365 3915 3915 3915 3915 0
36 20250401 205900 70472365 3915 3915 3915 3915 0
37 20250401 205800 70472365 3915 3915 3915 3915 0
38 20250401 205700 70472365 3915 3915 3915 3915 0
39 20250401 205600 70472365 3915 3915 3915 3915 0
40 20250401 205500 70472365 3915 3915 3915 3915 0
41 20250401 205400 70472365 3915 3915 3915 3915 0
42 20250401 205300 70472365 3915 3915 3915 3915 0
43 20250401 205200 70472365 3915 3915 3915 3915 0
44 20250401 205100 70472365 3915 3915 3915 3915 0
45 20250401 205000 70472365 3915 3915 3915 3915 0
46 20250401 204900 70472365 3915 3915 3915 3915 0
47 20250401 204800 70472365 3915 3915 3915 3915 0
48 20250401 204700 70472365 3915 3915 3915 3915 0
49 20250401 204600 70472365 3915 3915 3915 3915 0
50 20250401 204500 70472365 3915 3915 3915 3915 0
51 20250401 204400 70472365 3915 3915 3915 3915 0
52 20250401 204300 70472365 3915 3915 3915 3915 0
53 20250401 204200 70472365 3915 3915 3915 3915 0
54 20250401 204100 70472365 3915 3915 3915 3915 0
55 20250401 204000 70472365 3915 3915 3915 3915 0
56 20250401 203900 70472365 3915 3915 3915 3915 0
57 20250401 203800 70472365 3915 3915 3915 3915 0
58 20250401 203700 70472365 3915 3915 3915 3915 0
59 20250401 203600 70472365 3915 3915 3915 3915 0
60 20250401 203500 70472365 3915 3915 3915 3915 0
61 20250401 203400 70472365 3915 3915 3915 3915 0
62 20250401 203300 70472365 3915 3915 3915 3915 2769
63 20250401 203200 70472365 3915 3915 3915 3915 0
64 20250401 203100 70472365 3915 3915 3915 3915 0
65 20250401 203000 70472365 3915 3915 3915 3915 0
66 20250401 202900 70472365 3915 3915 3915 3915 0
67 20250401 202800 70472365 3915 3915 3915 3915 0
68 20250401 202700 70472365 3915 3915 3915 3915 0
69 20250401 202600 70472365 3915 3915 3915 3915 0
70 20250401 202500 70472365 3915 3915 3915 3915 0
71 20250401 202400 70472365 3915 3915 3915 3915 0
72 20250401 202300 70472365 3915 3915 3915 3915 0
73 20250401 202200 70472365 3915 3915 3915 3915 0
74 20250401 202100 70472365 3915 3915 3915 3915 0
75 20250401 202000 70472365 3915 3915 3915 3915 0
76 20250401 201900 70472365 3915 3915 3915 3915 0
77 20250401 201800 70472365 3915 3915 3915 3915 0
78 20250401 201700 70472365 3915 3915 3915 3915 0
79 20250401 201600 70472365 3915 3915 3915 3915 0
80 20250401 201500 70472365 3915 3915 3915 3915 0
81 20250401 201400 70472365 3915 3915 3915 3915 0
82 20250401 201300 70472365 3915 3915 3915 3915 0
83 20250401 201200 70472365 3915 3915 3915 3915 0
84 20250401 201100 70472365 3915 3915 3915 3915 0
85 20250401 201000 70472365 3915 3915 3915 3915 0
86 20250401 200900 70472365 3915 3915 3915 3915 0
87 20250401 200800 70472365 3915 3915 3915 3915 0
88 20250401 200700 70472365 3915 3915 3915 3915 0
89 20250401 200600 70472365 3915 3915 3915 3915 0
90 20250401 200500 70472365 3915 3915 3915 3915 0
91 20250401 200400 70472365 3915 3915 3915 3915 0
92 20250401 200300 70472365 3915 3915 3915 3915 2769
93 20250401 200200 70472365 3915 3915 3915 3915 0
94 20250401 200100 70472365 3915 3915 3915 3915 0
95 20250401 200000 70472365 3915 3915 3915 3915 0
96 20250401 195900 70472365 3915 3915 3915 3915 0
97 20250401 195800 70472365 3915 3915 3915 3915 0
98 20250401 195700 70472365 3915 3915 3915 3915 0
99 20250401 195600 70472365 3915 3915 3915 3915 0
100 20250401 195500 70472365 3915 3915 3915 3915 0
101 20250401 195400 70472365 3915 3915 3915 3915 0
102 20250401 195300 70472365 3915 3915 3915 3915 0
103 20250401 195200 70472365 3915 3915 3915 3915 0
104 20250401 195100 70472365 3915 3915 3915 3915 0
105 20250401 195000 70472365 3915 3915 3915 3915 0
106 20250401 194900 70472365 3915 3915 3915 3915 0
107 20250401 194800 70472365 3915 3915 3915 3915 0
108 20250401 194700 70472365 3915 3915 3915 3915 0
109 20250401 194600 70472365 3915 3915 3915 3915 0
110 20250401 194500 70472365 3915 3915 3915 3915 0
111 20250401 194400 70472365 3915 3915 3915 3915 0
112 20250401 194300 70472365 3915 3915 3915 3915 0
113 20250401 194200 70472365 3915 3915 3915 3915 0
114 20250401 194100 70472365 3915 3915 3915 3915 0
115 20250401 194000 70472365 3915 3915 3915 3915 0
116 20250401 193900 70472365 3915 3915 3915 3915 0
117 20250401 193800 70472365 3915 3915 3915 3915 0
118 20250401 193700 70472365 3915 3915 3915 3915 0
119 20250401 193600 70472365 3915 3915 3915 3915 0
120 20250401 193500 70472365 3915 3915 3915 3915 0
121 20250401 193400 70472365 3915 3915 3915 3915 0
122 20250401 193300 70472365 3915 3915 3915 3915 2769
123 20250401 193200 70472365 3915 3915 3915 3915 0
124 20250401 193100 70472365 3915 3915 3915 3915 0
125 20250401 193000 70472365 3915 3915 3915 3915 0
126 20250401 192900 70472365 3915 3915 3915 3915 0
127 20250401 192800 70472365 3915 3915 3915 3915 0
128 20250401 192700 70472365 3915 3915 3915 3915 0
129 20250401 192600 70472365 3915 3915 3915 3915 0
130 20250401 192500 70472365 3915 3915 3915 3915 0
131 20250401 192400 70472365 3915 3915 3915 3915 0
132 20250401 192300 70472365 3915 3915 3915 3915 0
133 20250401 192200 70472365 3915 3915 3915 3915 0
134 20250401 192100 70472365 3915 3915 3915 3915 0
135 20250401 192000 70472365 3915 3915 3915 3915 0
136 20250401 191900 70472365 3915 3915 3915 3915 0
137 20250401 191800 70472365 3915 3915 3915 3915 0
138 20250401 191700 70472365 3915 3915 3915 3915 0
139 20250401 191600 70472365 3915 3915 3915 3915 0
140 20250401 191500 70472365 3915 3915 3915 3915 0
141 20250401 191400 70472365 3915 3915 3915 3915 0
142 20250401 191300 70472365 3915 3915 3915 3915 0
143 20250401 191200 70472365 3915 3915 3915 3915 0
144 20250401 191100 70472365 3915 3915 3915 3915 0
145 20250401 191000 70472365 3915 3915 3915 3915 0
146 20250401 190900 70472365 3915 3915 3915 3915 0
147 20250401 190800 70472365 3915 3915 3915 3915 0
148 20250401 190700 70472365 3915 3915 3915 3915 0
149 20250401 190600 70472365 3915 3915 3915 3915 0
150 20250401 190500 70472365 3915 3915 3915 3915 0
151 20250401 190400 70472365 3915 3915 3915 3915 0
152 20250401 190300 70472365 3915 3915 3915 3915 2769
153 20250401 190200 70472365 3915 3915 3915 3915 0
154 20250401 190100 70472365 3915 3915 3915 3915 0
155 20250401 190000 70472365 3915 3915 3915 3915 0
156 20250401 185900 70472365 3915 3915 3915 3915 0
157 20250401 185800 70472365 3915 3915 3915 3915 0
158 20250401 185700 70472365 3915 3915 3915 3915 0
159 20250401 185600 70472365 3915 3915 3915 3915 0
160 20250401 185500 70472365 3915 3915 3915 3915 0
161 20250401 185400 70472365 3915 3915 3915 3915 0
162 20250401 185300 70472365 3915 3915 3915 3915 0
163 20250401 185200 70472365 3915 3915 3915 3915 0
164 20250401 185100 70472365 3915 3915 3915 3915 0
165 20250401 185000 70472365 3915 3915 3915 3915 0
166 20250401 184900 70472365 3915 3915 3915 3915 0
167 20250401 184800 70472365 3915 3915 3915 3915 0
168 20250401 184700 70472365 3915 3915 3915 3915 0
169 20250401 184600 70472365 3915 3915 3915 3915 0
170 20250401 184500 70472365 3915 3915 3915 3915 0
171 20250401 184400 70472365 3915 3915 3915 3915 0
172 20250401 184300 70472365 3915 3915 3915 3915 0
173 20250401 184200 70472365 3915 3915 3915 3915 0
174 20250401 184100 70472365 3915 3915 3915 3915 0
175 20250401 184000 70472365 3915 3915 3915 3915 0
176 20250401 183900 70472365 3915 3915 3915 3915 0
177 20250401 183800 70472365 3915 3915 3915 3915 0
178 20250401 183700 70472365 3915 3915 3915 3915 0
179 20250401 183600 70472365 3915 3915 3915 3915 0
180 20250401 183500 70472365 3915 3915 3915 3915 0
181 20250401 183400 70472365 3915 3915 3915 3915 0
182 20250401 183300 70472365 3915 3915 3915 3915 2769
183 20250401 183200 70472365 3915 3915 3915 3915 0
184 20250401 183100 70472365 3915 3915 3915 3915 0
185 20250401 183000 70472365 3915 3915 3915 3915 0
186 20250401 182900 70472365 3915 3915 3915 3915 0
187 20250401 182800 70472365 3915 3915 3915 3915 0
188 20250401 182700 70472365 3915 3915 3915 3915 0
189 20250401 182600 70472365 3915 3915 3915 3915 0
190 20250401 182500 70472365 3915 3915 3915 3915 0
191 20250401 182400 70472365 3915 3915 3915 3915 0
192 20250401 182300 70472365 3915 3915 3915 3915 0
193 20250401 182200 70472365 3915 3915 3915 3915 0
194 20250401 182100 70472365 3915 3915 3915 3915 0
195 20250401 182000 70472365 3915 3915 3915 3915 0
196 20250401 181900 70472365 3915 3915 3915 3915 0
197 20250401 181800 70472365 3915 3915 3915 3915 0
198 20250401 181700 70472365 3915 3915 3915 3915 0
199 20250401 181600 70472365 3915 3915 3915 3915 0
200 20250401 181500 70472365 3915 3915 3915 3915 0
201 20250401 181400 70472365 3915 3915 3915 3915 0
202 20250401 181300 70472365 3915 3915 3915 3915 0
203 20250401 181200 70472365 3915 3915 3915 3915 0
204 20250401 181100 70472365 3915 3915 3915 3915 0
205 20250401 181000 70472365 3915 3915 3915 3915 0
206 20250401 180900 70472365 3915 3915 3915 3915 0
207 20250401 180800 70472365 3915 3915 3915 3915 0
208 20250401 180700 70472365 3915 3915 3915 3915 0
209 20250401 180600 70472365 3915 3915 3915 3915 0
210 20250401 180500 70472365 3915 3915 3915 3915 0
211 20250401 180400 70472365 3915 3915 3915 3915 0
212 20250401 180300 70472365 3915 3915 3915 3915 2769
213 20250401 180200 70472365 3915 3915 3915 3915 0
214 20250401 180100 70472365 3915 3915 3915 3915 0
215 20250401 180000 70472365 3915 3915 3915 3915 0
216 20250401 175900 70472365 3915 3915 3915 3915 0
217 20250401 175800 70472365 3915 3915 3915 3915 0
218 20250401 175700 70472365 3915 3915 3915 3915 0
219 20250401 175600 70472365 3915 3915 3915 3915 0
220 20250401 175500 70472365 3915 3915 3915 3915 0
221 20250401 175400 70472365 3915 3915 3915 3915 0
222 20250401 175300 70472365 3915 3915 3915 3915 0
223 20250401 175200 70472365 3915 3915 3915 3915 0
224 20250401 175100 70472365 3915 3915 3915 3915 0
225 20250401 175000 70472365 3915 3915 3915 3915 0
226 20250401 174900 70472365 3915 3915 3915 3915 0
227 20250401 174800 70472365 3915 3915 3915 3915 0
228 20250401 174700 70472365 3915 3915 3915 3915 0
229 20250401 174600 70472365 3915 3915 3915 3915 0
230 20250401 174500 70472365 3915 3915 3915 3915 0
231 20250401 174400 70472365 3915 3915 3915 3915 0
232 20250401 174300 70472365 3915 3915 3915 3915 0
233 20250401 174200 70472365 3915 3915 3915 3915 0
234 20250401 174100 70472365 3915 3915 3915 3915 0
235 20250401 174000 70472365 3915 3915 3915 3915 0
236 20250401 173900 70472365 3915 3915 3915 3915 0
237 20250401 173800 70472365 3915 3915 3915 3915 0
238 20250401 173700 70472365 3915 3915 3915 3915 0
239 20250401 173600 70472365 3915 3915 3915 3915 0
240 20250401 173500 70472365 3915 3915 3915 3915 0
241 20250401 173400 70472365 3915 3915 3915 3915 0
242 20250401 173300 70472365 3915 3915 3915 3915 2769
243 20250401 173200 70472365 3915 3915 3915 3915 0
244 20250401 173100 70472365 3915 3915 3915 3915 0
245 20250401 173000 70472365 3915 3915 3915 3915 0
246 20250401 172900 70472365 3915 3915 3915 3915 0
247 20250401 172800 70472365 3915 3915 3915 3915 0
248 20250401 172700 70472365 3915 3915 3915 3915 0
249 20250401 172600 70472365 3915 3915 3915 3915 0
250 20250401 172500 70472365 3915 3915 3915 3915 0
251 20250401 172400 70472365 3915 3915 3915 3915 0
252 20250401 172300 70472365 3915 3915 3915 3915 0
253 20250401 172200 70472365 3915 3915 3915 3915 0
254 20250401 172100 70472365 3915 3915 3915 3915 0
255 20250401 172000 70472365 3915 3915 3915 3915 0
256 20250401 171900 70472365 3915 3915 3915 3915 0
257 20250401 171800 70472365 3915 3915 3915 3915 0
258 20250401 171700 70472365 3915 3915 3915 3915 0
259 20250401 171600 70472365 3915 3915 3915 3915 0
260 20250401 171500 70472365 3915 3915 3915 3915 0
261 20250401 171400 70472365 3915 3915 3915 3915 0
262 20250401 171300 70472365 3915 3915 3915 3915 0
263 20250401 171200 70472365 3915 3915 3915 3915 0
264 20250401 171100 70472365 3915 3915 3915 3915 0
265 20250401 171000 70472365 3915 3915 3915 3915 0
266 20250401 170900 70472365 3915 3915 3915 3915 0
267 20250401 170800 70472365 3915 3915 3915 3915 0
268 20250401 170700 70472365 3915 3915 3915 3915 0
269 20250401 170600 70472365 3915 3915 3915 3915 0
270 20250401 170500 70472365 3915 3915 3915 3915 0
271 20250401 170400 70472365 3915 3915 3915 3915 0
272 20250401 170300 70472365 3915 3915 3915 3915 2769
273 20250401 170200 70472365 3915 3915 3915 3915 0
274 20250401 170100 70472365 3915 3915 3915 3915 0
275 20250401 170000 70472365 3915 3915 3915 3915 0
276 20250401 165900 70472365 3915 3915 3915 3915 0
277 20250401 165800 70472365 3915 3915 3915 3915 0
278 20250401 165700 70472365 3915 3915 3915 3915 0
279 20250401 165600 70472365 3915 3915 3915 3915 0
280 20250401 165500 70472365 3915 3915 3915 3915 0
281 20250401 165400 70472365 3915 3915 3915 3915 0
282 20250401 165300 70472365 3915 3915 3915 3915 0
283 20250401 165200 70472365 3915 3915 3915 3915 0
284 20250401 165100 70472365 3915 3915 3915 3915 0
285 20250401 165000 70472365 3915 3915 3915 3915 0
286 20250401 164900 70472365 3915 3915 3915 3915 0
287 20250401 164800 70472365 3915 3915 3915 3915 0
288 20250401 164700 70472365 3915 3915 3915 3915 0
289 20250401 164600 70472365 3915 3915 3915 3915 0
290 20250401 164500 70472365 3915 3915 3915 3915 0
291 20250401 164400 70472365 3915 3915 3915 3915 0
292 20250401 164300 70472365 3915 3915 3915 3915 0
293 20250401 164200 70472365 3915 3915 3915 3915 0
294 20250401 164100 70472365 3915 3915 3915 3915 0
295 20250401 164000 70472365 3915 3915 3915 3915 0
296 20250401 163900 70472365 3915 3915 3915 3915 0
297 20250401 163800 70472365 3915 3915 3915 3915 0
298 20250401 163700 70472365 3915 3915 3915 3915 0
299 20250401 163600 70472365 3915 3915 3915 3915 0
300 20250401 163500 70472365 3915 3915 3915 3915 0
301 20250401 163400 70472365 3915 3915 3915 3915 0
302 20250401 163300 70472365 3915 3915 3915 3915 2769
303 20250401 163200 70472365 3915 3915 3915 3915 0
304 20250401 163100 70472365 3915 3915 3915 3915 0
305 20250401 163000 70472365 3915 3915 3915 3915 0
306 20250401 162900 70472365 3915 3915 3915 3915 0
307 20250401 162800 70472365 3915 3915 3915 3915 0
308 20250401 162700 70472365 3915 3915 3915 3915 0
309 20250401 162600 70472365 3915 3915 3915 3915 0
310 20250401 162500 70472365 3915 3915 3915 3915 0
311 20250401 162400 70472365 3915 3915 3915 3915 0
312 20250401 162300 70472365 3915 3915 3915 3915 0
313 20250401 162200 70472365 3915 3915 3915 3915 0
314 20250401 162100 70472365 3915 3915 3915 3915 0
315 20250401 162000 70472365 3915 3915 3915 3915 0
316 20250401 161900 70472365 3915 3915 3915 3915 0
317 20250401 161800 70472365 3915 3915 3915 3915 0
318 20250401 161700 70472365 3915 3915 3915 3915 0
319 20250401 161600 70472365 3915 3915 3915 3915 0
320 20250401 161500 70472365 3915 3915 3915 3915 0
321 20250401 161400 70472365 3915 3915 3915 3915 0
322 20250401 161300 70472365 3915 3915 3915 3915 0
323 20250401 161200 70472365 3915 3915 3915 3915 0
324 20250401 161100 70472365 3915 3915 3915 3915 0
325 20250401 161000 70472365 3915 3915 3915 3915 0
326 20250401 160900 70472365 3915 3915 3915 3915 0
327 20250401 160800 70472365 3915 3915 3915 3915 0
328 20250401 160700 70472365 3915 3915 3915 3915 0
329 20250401 160600 70472365 3915 3915 3915 3915 0
330 20250401 160500 70472365 3915 3915 3915 3915 0
331 20250401 160400 70472365 3915 3915 3915 3915 0
332 20250401 160300 70472365 3915 3915 3915 3915 2769
333 20250401 160200 70472365 3915 3915 3915 3915 0
334 20250401 160100 70472365 3915 3915 3915 3915 0
335 20250401 160000 70472365 3915 3915 3915 3915 0
336 20250401 155900 70472365 3915 3915 3915 3915 0
337 20250401 155800 70472365 3915 3915 3915 3915 0
338 20250401 155700 70472365 3915 3915 3915 3915 0
339 20250401 155600 70472365 3915 3915 3915 3915 0
340 20250401 155500 70472365 3915 3915 3915 3915 0
341 20250401 155400 70472365 3915 3915 3915 3915 0
342 20250401 155300 70472365 3915 3915 3915 3915 0
343 20250401 155200 70472365 3915 3915 3915 3915 0
344 20250401 155100 70472365 3915 3915 3915 3915 0
345 20250401 155000 70472365 3915 3915 3915 3915 0
346 20250401 154900 70472365 3915 3915 3915 3915 0
347 20250401 154800 70472365 3915 3915 3915 3915 0
348 20250401 154700 70472365 3915 3915 3915 3915 0
349 20250401 154600 70472365 3915 3915 3915 3915 0
350 20250401 154500 70472365 3915 3915 3915 3915 0
351 20250401 154400 70472365 3915 3915 3915 3915 0
352 20250401 154300 70472365 3915 3915 3915 3915 0
353 20250401 154200 70472365 3915 3915 3915 3915 0
354 20250401 154100 70472365 3915 3915 3915 3915 0
355 20250401 154000 70472365 3915 3915 3915 3915 0
356 20250401 153900 70472365 3915 3915 3915 3915 0
357 20250401 153800 70472365 3915 3915 3915 3915 0
358 20250401 153700 70472365 3915 3915 3915 3915 0
359 20250401 153600 70472365 3915 3915 3915 3915 0
360 20250401 153500 70472365 3915 3915 3915 3915 0
361 20250401 153400 70472365 3915 3915 3915 3915 0
362 20250401 153300 70472365 3915 3915 3915 3915 2769
363 20250401 153200 70472365 3915 3915 3915 3915 0
364 20250401 153100 70472365 3915 3915 3915 3915 0
365 20250401 153000 70472365 3915 3915 3915 3915 2769
366 20250401 152900 59631730 3920 3920 3920 3920 0
367 20250401 152800 59631730 3920 3920 3920 3920 0
368 20250401 152700 59631730 3920 3920 3920 3920 0
369 20250401 152600 59631730 3920 3920 3920 3920 0
370 20250401 152500 59631730 3920 3920 3920 3920 0
371 20250401 152400 59631730 3920 3920 3920 3920 0
372 20250401 152300 59631730 3920 3920 3920 3920 0
373 20250401 152200 59631730 3920 3920 3920 3920 0
374 20250401 152100 59631730 3920 3920 3920 3920 0
375 20250401 152000 59631730 3920 3920 3920 3920 0
376 20250401 151900 59631730 3920 3920 3920 3920 0
377 20250401 151800 59631730 3920 3920 3920 3920 0
378 20250401 151700 59631730 3920 3920 3920 3920 0
379 20250401 151600 59631730 3920 3920 3920 3920 0
380 20250401 151500 59631730 3920 3920 3920 3920 0
381 20250401 151400 59631730 3920 3920 3920 3920 0
382 20250401 151300 59631730 3920 3920 3920 3920 2
383 20250401 151200 59623890 3920 3920 3920 3920 2
384 20250401 151100 59616050 3925 3925 3925 3925 0
385 20250401 151000 59616050 3925 3925 3925 3925 0
386 20250401 150900 59616050 3925 3925 3925 3925 0
387 20250401 150800 59616050 3925 3925 3925 3925 0
388 20250401 150700 59616050 3925 3925 3925 3925 0
389 20250401 150600 59616050 3925 3925 3925 3925 0
390 20250401 150500 59616050 3925 3925 3925 3925 5
391 20250401 150400 59596425 3925 3925 3925 3925 0
392 20250401 150300 59596425 3925 3925 3925 3925 0
393 20250401 150200 59596425 3925 3925 3925 3925 0
394 20250401 150100 59596425 3925 3925 3925 3925 0
395 20250401 150000 59596425 3925 3925 3925 3925 19
396 20250401 145900 59521850 3920 3920 3920 3920 0
397 20250401 145800 59521850 3920 3920 3920 3920 0
398 20250401 145700 59521850 3920 3920 3920 3920 0
399 20250401 145600 59521850 3920 3920 3920 3920 1
400 20250401 145500 59517930 3920 3920 3920 3920 0
401 20250401 145400 59517930 3920 3920 3920 3920 0
402 20250401 145300 59517930 3920 3920 3920 3920 1
403 20250401 145200 59514010 3925 3925 3925 3925 0
404 20250401 145100 59514010 3925 3925 3925 3925 0
405 20250401 145000 59514010 3925 3925 3925 3925 0
406 20250401 144900 59514010 3925 3925 3925 3925 0
407 20250401 144800 59514010 3925 3925 3925 3925 0
408 20250401 144700 59514010 3925 3925 3925 3925 0
409 20250401 144600 59514010 3925 3925 3925 3925 7
410 20250401 144500 59486535 3900 3900 3900 3900 50
411 20250401 144400 59291535 3900 3900 3900 3900 50
412 20250401 144300 59096535 3900 3915 3915 3900 100
413 20250401 144200 58706035 3915 3920 3920 3910 1000
414 20250401 144100 54794515 3940 3940 3940 3940 3
415 20250401 144000 54782695 3920 3920 3920 3920 0
416 20250401 143900 54782695 3920 3920 3920 3920 0
417 20250401 143800 54782695 3920 3920 3920 3920 0
418 20250401 143700 54782695 3920 3920 3920 3920 0
419 20250401 143600 54782695 3920 3920 3920 3920 0
420 20250401 143500 54782695 3920 3920 3920 3920 0
421 20250401 143400 54782695 3920 3920 3920 3920 0
422 20250401 143300 54782695 3920 3925 3925 3920 400
423 20250401 143200 53214565 3955 3955 3955 3955 0
424 20250401 143100 53214565 3955 3955 3955 3955 0
425 20250401 143000 53214565 3955 3955 3955 3955 0
426 20250401 142900 53214565 3955 3955 3955 3955 0
427 20250401 142800 53214565 3955 3955 3955 3955 0
428 20250401 142700 53214565 3955 3955 3955 3955 0
429 20250401 142600 53214565 3955 3955 3955 3955 0
430 20250401 142500 53214565 3955 3955 3955 3955 0
431 20250401 142400 53214565 3955 3955 3955 3955 0
432 20250401 142300 53214565 3955 3955 3955 3955 0
433 20250401 142200 53214565 3955 3955 3955 3955 0
434 20250401 142100 53214565 3955 3955 3955 3955 0
435 20250401 142000 53214565 3955 3955 3955 3955 1
436 20250401 141900 53210610 3970 3970 3970 3970 0
437 20250401 141800 53210610 3970 3970 3970 3970 0
438 20250401 141700 53210610 3970 3970 3970 3970 2
439 20250401 141600 53202670 3975 3975 3975 3975 0
440 20250401 141500 53202670 3975 3975 3975 3975 0
441 20250401 141400 53202670 3975 3975 3975 3975 0
442 20250401 141300 53202670 3975 3975 3975 3975 0
443 20250401 141200 53202670 3975 3970 3975 3970 23
444 20250401 141100 53111285 3955 3955 3955 3955 0
445 20250401 141000 53111285 3955 3955 3955 3955 0
446 20250401 140900 53111285 3955 3955 3955 3955 23
447 20250401 140800 53020320 3975 3975 3975 3975 0
448 20250401 140700 53020320 3975 3975 3975 3975 0
449 20250401 140600 53020320 3975 3975 3975 3975 0
450 20250401 140500 53020320 3975 3975 3975 3975 0
451 20250401 140400 53020320 3975 3975 3975 3975 0
452 20250401 140300 53020320 3975 3925 3975 3925 2804
453 20250401 140200 41890470 3925 3925 3925 3925 0
454 20250401 140100 41890470 3925 3925 3925 3925 0
455 20250401 140000 41890470 3925 3925 3925 3925 0
456 20250401 135900 41890470 3925 3925 3925 3925 0
457 20250401 135800 41890470 3925 3925 3925 3925 0
458 20250401 135700 41890470 3925 3925 3925 3925 0
459 20250401 135600 41890470 3925 3925 3925 3925 0
460 20250401 135500 41890470 3925 3925 3925 3925 0
461 20250401 135400 41890470 3925 3925 3925 3925 0
462 20250401 135300 41890470 3925 3925 3925 3925 0
463 20250401 135200 41890470 3925 3925 3925 3925 0
464 20250401 135100 41890470 3925 3925 3925 3925 0
465 20250401 135000 41890470 3925 3925 3925 3925 0
466 20250401 134900 41890470 3925 3925 3925 3925 0
467 20250401 134800 41890470 3925 3925 3925 3925 0
468 20250401 134700 41890470 3925 3925 3925 3925 0
469 20250401 134600 41890470 3925 3925 3925 3925 0
470 20250401 134500 41890470 3925 3925 3925 3925 0
471 20250401 134400 41890470 3925 3925 3925 3925 0
472 20250401 134300 41890470 3925 3925 3925 3925 0
473 20250401 134200 41890470 3925 3925 3925 3925 1
474 20250401 134100 41886545 3910 3915 3915 3910 3
475 20250401 134000 41874810 3915 3915 3915 3915 0
476 20250401 133900 41874810 3915 3915 3915 3915 0
477 20250401 133800 41874810 3915 3915 3915 3915 0
478 20250401 133700 41874810 3915 3915 3915 3915 0
479 20250401 133600 41874810 3915 3915 3915 3915 0
480 20250401 133500 41874810 3915 3915 3915 3915 0
481 20250401 133400 41874810 3915 3915 3915 3915 0
482 20250401 133300 41874810 3915 3915 3915 3915 0
483 20250401 133200 41874810 3915 3915 3915 3915 0
484 20250401 133100 41874810 3915 3915 3915 3915 0
485 20250401 133000 41874810 3915 3915 3915 3915 0
486 20250401 132900 41874810 3915 3915 3915 3915 0
487 20250401 132800 41874810 3915 3915 3915 3915 0
488 20250401 132700 41874810 3915 3915 3915 3915 0
489 20250401 132600 41874810 3915 3915 3915 3915 0
490 20250401 132500 41874810 3915 3915 3915 3910 224
491 20250401 132400 40997860 3915 3915 3915 3915 0
492 20250401 132300 40997860 3915 3915 3915 3915 0
493 20250401 132200 40997860 3915 3915 3915 3915 0
494 20250401 132100 40997860 3915 3915 3915 3915 0
495 20250401 132000 40997860 3915 3915 3915 3915 0
496 20250401 131900 40997860 3915 3915 3915 3915 0
497 20250401 131800 40997860 3915 3915 3915 3915 0
498 20250401 131700 40997860 3915 3915 3915 3915 0
499 20250401 131600 40997860 3915 3915 3915 3915 0
500 20250401 131500 40997860 3915 3915 3915 3915 0
501 20250401 131400 40997860 3915 3915 3915 3915 0
502 20250401 131300 40997860 3915 3915 3915 3915 0
503 20250401 131200 40997860 3915 3915 3915 3915 0
504 20250401 131100 40997860 3915 3915 3915 3915 0
505 20250401 131000 40997860 3915 3915 3915 3915 0
506 20250401 130900 40997860 3915 3915 3915 3915 0
507 20250401 130800 40997860 3915 3915 3915 3915 0
508 20250401 130700 40997860 3915 3915 3915 3915 3
509 20250401 130600 40986115 3960 3960 3960 3960 0
510 20250401 130500 40986115 3960 3960 3960 3960 0
511 20250401 130400 40986115 3960 3960 3960 3960 0
512 20250401 130300 40986115 3960 3960 3960 3960 0
513 20250401 130200 40986115 3960 3960 3960 3960 0
514 20250401 130100 40986115 3960 3960 3960 3960 0
515 20250401 130000 40986115 3960 3960 3960 3960 0
516 20250401 125900 40986115 3960 3960 3960 3960 0
517 20250401 125800 40986115 3960 3960 3960 3960 0
518 20250401 125700 40986115 3960 3960 3960 3960 0
519 20250401 125600 40986115 3960 3960 3960 3960 0
520 20250401 125500 40986115 3960 3960 3960 3960 0
521 20250401 125400 40986115 3960 3960 3960 3960 0
522 20250401 125300 40986115 3960 3960 3960 3960 25
523 20250401 125200 40887115 3960 3930 3960 3930 141
524 20250401 125100 40330070 3930 3930 3930 3930 2
525 20250401 125000 40322210 3885 3885 3885 3885 0
526 20250401 124900 40322210 3885 3905 3905 3885 1000
527 20250401 124800 36434355 3930 3920 3930 3905 136
528 20250401 124700 35901900 3930 3930 3930 3930 0
529 20250401 124600 35901900 3930 3930 3930 3930 0
530 20250401 124500 35901900 3930 3930 3930 3930 1
531 20250401 124400 35897970 3930 3930 3930 3930 50
532 20250401 124300 35701470 3930 3930 3930 3930 0
533 20250401 124200 35701470 3930 3930 3930 3930 0
534 20250401 124100 35701470 3930 3930 3930 3930 0
535 20250401 124000 35701470 3930 3930 3930 3930 0
536 20250401 123900 35701470 3930 3930 3930 3930 0
537 20250401 123800 35701470 3930 3930 3930 3930 0
538 20250401 123700 35701470 3930 3930 3930 3930 0
539 20250401 123600 35701470 3930 3930 3930 3930 0
540 20250401 123500 35701470 3930 3930 3930 3930 0
541 20250401 123400 35701470 3930 3930 3930 3930 0
542 20250401 123300 35701470 3930 3930 3930 3930 0
543 20250401 123200 35701470 3930 3930 3930 3930 1
544 20250401 123100 35697540 3930 3930 3930 3930 3
545 20250401 123000 35685750 3930 3935 3935 3930 417
546 20250401 122900 34046390 3955 3955 3955 3955 0
547 20250401 122800 34046390 3955 3955 3955 3955 0
548 20250401 122700 34046390 3955 3955 3955 3955 0
549 20250401 122600 34046390 3955 3955 3955 3955 0
550 20250401 122500 34046390 3955 3955 3955 3955 0
551 20250401 122400 34046390 3955 3955 3955 3955 0
552 20250401 122300 34046390 3955 3955 3955 3955 0
553 20250401 122200 34046390 3955 3955 3955 3955 0
554 20250401 122100 34046390 3955 3955 3955 3955 3
555 20250401 122000 34034525 3955 3955 3955 3955 0
556 20250401 121900 34034525 3955 3955 3955 3955 0
557 20250401 121800 34034525 3955 3935 3955 3935 109
558 20250401 121700 33605430 3945 3945 3945 3945 0
559 20250401 121600 33605430 3945 3945 3945 3945 0
560 20250401 121500 33605430 3945 3945 3945 3945 0
561 20250401 121400 33605430 3945 3945 3945 3945 0
562 20250401 121300 33605430 3945 3945 3945 3945 0
563 20250401 121200 33605430 3945 3945 3945 3945 0
564 20250401 121100 33605430 3945 3945 3945 3945 0
565 20250401 121000 33605430 3945 3945 3945 3945 0
566 20250401 120900 33605430 3945 3945 3945 3945 0
567 20250401 120800 33605430 3945 3945 3945 3945 0
568 20250401 120700 33605430 3945 3945 3945 3945 0
569 20250401 120600 33605430 3945 3945 3945 3945 0
570 20250401 120500 33605430 3945 3945 3945 3945 0
571 20250401 120400 33605430 3945 3945 3945 3945 4
572 20250401 120300 33589650 3935 3935 3935 3935 0
573 20250401 120200 33589650 3935 3935 3935 3935 0
574 20250401 120100 33589650 3935 3935 3935 3935 0
575 20250401 120000 33589650 3935 3935 3935 3935 0
576 20250401 115900 33589650 3935 3935 3935 3935 0
577 20250401 115800 33589650 3935 3935 3935 3935 0
578 20250401 115700 33589650 3935 3935 3935 3935 0
579 20250401 115600 33589650 3935 3935 3935 3935 0
580 20250401 115500 33589650 3935 3935 3935 3935 2
581 20250401 115400 33581780 3960 3960 3960 3960 0
582 20250401 115300 33581780 3960 3960 3960 3960 0
583 20250401 115200 33581780 3960 3960 3960 3960 0
584 20250401 115100 33581780 3960 3960 3960 3960 0
585 20250401 115000 33581780 3960 3960 3960 3960 0
586 20250401 114900 33581780 3960 3960 3960 3960 0
587 20250401 114800 33581780 3960 3960 3960 3960 0
588 20250401 114700 33581780 3960 3960 3960 3960 0
589 20250401 114600 33581780 3960 3960 3960 3960 0
590 20250401 114500 33581780 3960 3960 3960 3960 1
591 20250401 114400 33577820 3960 3960 3960 3960 0
592 20250401 114300 33577820 3960 3960 3960 3960 0
593 20250401 114200 33577820 3960 3960 3960 3960 0
594 20250401 114100 33577820 3960 3960 3960 3960 0
595 20250401 114000 33577820 3960 3960 3960 3960 0
596 20250401 113900 33577820 3960 3960 3960 3960 0
597 20250401 113800 33577820 3960 3960 3960 3960 0
598 20250401 113700 33577820 3960 3950 3960 3950 8
599 20250401 113600 33546195 3930 3930 3930 3930 0
600 20250401 113500 33546195 3930 3930 3930 3930 3
601 20250401 113400 33534405 3945 3945 3945 3945 14
602 20250401 113300 33479175 3955 3955 3955 3955 0
603 20250401 113200 33479175 3955 3955 3955 3955 0
604 20250401 113100 33479175 3955 3955 3955 3950 26
605 20250401 113000 33376395 3950 3945 3950 3945 8
606 20250401 112900 33344815 3940 3940 3940 3940 0
607 20250401 112800 33344815 3940 3940 3940 3940 0
608 20250401 112700 33344815 3940 3940 3940 3940 0
609 20250401 112600 33344815 3940 3935 3940 3935 521
610 20250401 112500 31292095 3930 3925 3930 3925 1689
611 20250401 112400 24662740 3920 3920 3920 3920 0
612 20250401 112300 24662740 3920 3920 3920 3920 25
613 20250401 112200 24564740 3920 3920 3920 3920 0
614 20250401 112100 24564740 3920 3920 3920 3920 4
615 20250401 112000 24549060 3915 3915 3915 3915 0
616 20250401 111900 24549060 3915 3915 3915 3915 406
617 20250401 111800 22959570 3915 3915 3915 3915 0
618 20250401 111700 22959570 3915 3915 3915 3915 0
619 20250401 111600 22959570 3915 3910 3915 3910 315
620 20250401 111500 21727690 3910 3910 3910 3910 0
621 20250401 111400 21727690 3910 3910 3910 3910 0
622 20250401 111300 21727690 3910 3910 3910 3910 0
623 20250401 111200 21727690 3910 3910 3910 3910 0
624 20250401 111100 21727690 3910 3910 3910 3910 0
625 20250401 111000 21727690 3910 3910 3910 3910 0
626 20250401 110900 21727690 3910 3910 3910 3910 0
627 20250401 110800 21727690 3910 3910 3910 3910 0
628 20250401 110700 21727690 3910 3910 3910 3910 0
629 20250401 110600 21727690 3910 3910 3910 3910 0
630 20250401 110500 21727690 3910 3910 3910 3910 0
631 20250401 110400 21727690 3910 3910 3910 3910 0
632 20250401 110300 21727690 3910 3910 3910 3910 0
633 20250401 110200 21727690 3910 3910 3910 3910 0
634 20250401 110100 21727690 3910 3910 3910 3910 0
635 20250401 110000 21727690 3910 3910 3910 3910 0
636 20250401 105900 21727690 3910 3910 3910 3910 0
637 20250401 105800 21727690 3910 3910 3910 3910 0
638 20250401 105700 21727690 3910 3910 3910 3910 5
639 20250401 105600 21708140 3910 3910 3910 3910 0
640 20250401 105500 21708140 3910 3910 3910 3910 0
641 20250401 105400 21708140 3910 3910 3910 3910 2
642 20250401 105300 21700320 3885 3885 3885 3885 0
643 20250401 105200 21700320 3885 3885 3885 3885 0
644 20250401 105100 21700320 3885 3885 3885 3885 0
645 20250401 105000 21700320 3885 3885 3885 3885 0
646 20250401 104900 21700320 3885 3885 3885 3885 0
647 20250401 104800 21700320 3885 3885 3885 3885 0
648 20250401 104700 21700320 3885 3885 3885 3885 0
649 20250401 104600 21700320 3885 3900 3900 3885 1508
650 20250401 104500 15835260 3900 3900 3900 3900 0
651 20250401 104400 15835260 3900 3900 3900 3900 0
652 20250401 104300 15835260 3900 3900 3900 3900 0
653 20250401 104200 15835260 3900 3900 3900 3900 0
654 20250401 104100 15835260 3900 3900 3900 3900 0
655 20250401 104000 15835260 3900 3900 3900 3900 0
656 20250401 103900 15835260 3900 3900 3900 3900 0
657 20250401 103800 15835260 3900 3900 3900 3900 0
658 20250401 103700 15835260 3900 3900 3900 3900 0
659 20250401 103600 15835260 3900 3900 3900 3900 0
660 20250401 103500 15835260 3900 3900 3900 3900 0
661 20250401 103400 15835260 3900 3900 3900 3900 0
662 20250401 103300 15835260 3900 3900 3900 3900 0
663 20250401 103200 15835260 3900 3900 3900 3900 0
664 20250401 103100 15835260 3900 3900 3900 3900 0
665 20250401 103000 15835260 3900 3900 3900 3900 0
666 20250401 102900 15835260 3900 3900 3900 3900 1
667 20250401 102800 15831360 3895 3895 3895 3895 0
668 20250401 102700 15831360 3895 3895 3895 3895 128
669 20250401 102600 15332800 3895 3895 3895 3895 0
670 20250401 102500 15332800 3895 3895 3895 3895 0
671 20250401 102400 15332800 3895 3895 3895 3895 0
672 20250401 102300 15332800 3895 3895 3895 3895 0
673 20250401 102200 15332800 3895 3895 3895 3895 0
674 20250401 102100 15332800 3895 3895 3895 3895 0
675 20250401 102000 15332800 3895 3895 3895 3895 0
676 20250401 101900 15332800 3895 3895 3895 3895 1
677 20250401 101800 15328905 3895 3895 3895 3895 0
678 20250401 101700 15328905 3895 3895 3895 3895 0
679 20250401 101600 15328905 3895 3895 3895 3895 1
680 20250401 101500 15325010 3920 3920 3920 3920 2
681 20250401 101400 15317170 3920 3920 3920 3920 0
682 20250401 101300 15317170 3920 3920 3920 3920 0
683 20250401 101200 15317170 3920 3920 3920 3920 3
684 20250401 101100 15305410 3920 3920 3920 3920 1
685 20250401 101000 15301490 3890 3890 3890 3890 962
686 20250401 100900 11559310 3890 3890 3890 3890 0
687 20250401 100800 11559310 3890 3890 3890 3890 0
688 20250401 100700 11559310 3890 3890 3890 3890 90
689 20250401 100600 11209210 3890 3890 3890 3890 0
690 20250401 100500 11209210 3890 3890 3890 3890 0
691 20250401 100400 11209210 3890 3895 3895 3890 490
692 20250401 100300 9301250 3925 3925 3925 3925 0
693 20250401 100200 9301250 3925 3925 3925 3925 0
694 20250401 100100 9301250 3925 3925 3925 3925 0
695 20250401 100000 9301250 3925 3925 3925 3925 0
696 20250401 095900 9301250 3925 3925 3925 3925 0
697 20250401 095800 9301250 3925 3925 3925 3925 0
698 20250401 095700 9301250 3925 3925 3925 3925 0
699 20250401 095600 9301250 3925 3925 3925 3925 0
700 20250401 095500 9301250 3925 3925 3925 3925 0
701 20250401 095400 9301250 3925 3925 3925 3925 3
702 20250401 095300 9289475 3925 3925 3925 3925 0
703 20250401 095200 9289475 3925 3925 3925 3925 0
704 20250401 095100 9289475 3925 3900 3925 3895 901
705 20250401 095000 5779715 3935 3935 3935 3935 1
706 20250401 094900 5775780 3935 3935 3935 3935 5
707 20250401 094800 5756105 3935 3935 3935 3935 1
708 20250401 094700 5752170 3935 3935 3935 3935 1
709 20250401 094600 5748235 3930 3930 3930 3930 0
710 20250401 094500 5748235 3930 3930 3930 3930 0
711 20250401 094400 5748235 3930 3930 3930 3930 0
712 20250401 094300 5748235 3930 3930 3930 3930 0
713 20250401 094200 5748235 3930 3930 3930 3930 0
714 20250401 094100 5748235 3930 3930 3930 3930 0
715 20250401 094000 5748235 3930 3920 3930 3900 263
716 20250401 093900 4722295 3920 3920 3920 3920 80
717 20250401 093800 4408695 3920 3920 3920 3920 0
718 20250401 093700 4408695 3920 3920 3920 3920 1
719 20250401 093600 4404775 3920 3920 3920 3920 0
720 20250401 093500 4404775 3920 3920 3920 3920 0
721 20250401 093400 4404775 3920 3920 3920 3920 0
722 20250401 093300 4404775 3920 3920 3920 3920 0
723 20250401 093200 4404775 3920 3920 3920 3920 0
724 20250401 093100 4404775 3920 3920 3920 3920 0
725 20250401 093000 4404775 3920 3920 3920 3920 0
726 20250401 092900 4404775 3920 3920 3920 3920 0
727 20250401 092800 4404775 3920 3920 3920 3920 0
728 20250401 092700 4404775 3920 3920 3920 3920 0
729 20250401 092600 4404775 3920 3940 3940 3920 50
730 20250401 092500 4208735 3945 3945 3945 3945 0
731 20250401 092400 4208735 3945 3940 3945 3940 29
732 20250401 092300 4094350 3940 3940 3940 3940 0
733 20250401 092200 4094350 3940 3940 3940 3940 0
734 20250401 092100 4094350 3940 3940 3940 3940 0
735 20250401 092000 4094350 3940 3940 3940 3940 0
736 20250401 091900 4094350 3940 3940 3940 3940 0
737 20250401 091800 4094350 3940 3940 3940 3940 0
738 20250401 091700 4094350 3940 3940 3940 3940 0
739 20250401 091600 4094350 3940 3940 3940 3940 0
740 20250401 091500 4094350 3940 3940 3940 3940 0
741 20250401 091400 4094350 3940 3940 3940 3940 0
742 20250401 091300 4094350 3940 3940 3940 3940 0
743 20250401 091200 4094350 3940 3940 3940 3940 8
744 20250401 091100 4062830 3945 3945 3945 3945 23
745 20250401 091000 3972095 3910 3935 3935 3900 9
746 20250401 090900 3936740 3895 3895 3895 3895 0
747 20250401 090800 3936740 3895 3895 3895 3895 0
748 20250401 090700 3936740 3895 3895 3895 3895 0
749 20250401 090600 3936740 3895 3895 3895 3895 0
750 20250401 090500 3936740 3895 3895 3895 3895 12
751 20250401 090400 3890000 3890 3890 3890 3890 0
752 20250401 090300 3890000 3890 3890 3890 3890 0
753 20250401 090200 3890000 3890 3890 3890 3890 0
754 20250401 090100 3890000 3890 3890 3890 3890 999
755 20250401 090000 3890 3890 3890 3890 3890 1