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

774
446070/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,774 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,215200,225765597,3970,3970,3970,3970,1694
20250401,215100,225765597,3970,3970,3970,3970,0
20250401,215000,225765597,3970,3970,3970,3970,0
20250401,214900,225765597,3970,3970,3970,3970,0
20250401,214800,225765597,3970,3970,3970,3970,0
20250401,214700,225765597,3970,3970,3970,3970,0
20250401,214600,225765597,3970,3970,3970,3970,0
20250401,214500,225765597,3970,3970,3970,3970,0
20250401,214400,225765597,3970,3970,3970,3970,0
20250401,214300,225765597,3970,3970,3970,3970,0
20250401,214200,225765597,3970,3970,3970,3970,0
20250401,214100,225765597,3970,3970,3970,3970,0
20250401,214000,225765597,3970,3970,3970,3970,0
20250401,213900,225765597,3970,3970,3970,3970,0
20250401,213800,225765597,3970,3970,3970,3970,0
20250401,213700,225765597,3970,3970,3970,3970,0
20250401,213600,225765597,3970,3970,3970,3970,0
20250401,213500,225765597,3970,3970,3970,3970,0
20250401,213400,225765597,3970,3970,3970,3970,0
20250401,213300,225765597,3970,3970,3970,3970,0
20250401,213200,225765597,3970,3970,3970,3970,0
20250401,213100,225765597,3970,3970,3970,3970,0
20250401,213000,225765597,3970,3970,3970,3970,0
20250401,212900,225765597,3970,3970,3970,3970,0
20250401,212800,225765597,3970,3970,3970,3970,0
20250401,212700,225765597,3970,3970,3970,3970,0
20250401,212600,225765597,3970,3970,3970,3970,0
20250401,212500,225765597,3970,3970,3970,3970,0
20250401,212400,225765597,3970,3970,3970,3970,0
20250401,212300,225765597,3970,3970,3970,3970,0
20250401,212200,225765597,3970,3970,3970,3970,1694
20250401,212100,225765597,3970,3970,3970,3970,0
20250401,212000,225765597,3970,3970,3970,3970,0
20250401,211900,225765597,3970,3970,3970,3970,0
20250401,211800,225765597,3970,3970,3970,3970,0
20250401,211700,225765597,3970,3970,3970,3970,0
20250401,211600,225765597,3970,3970,3970,3970,0
20250401,211500,225765597,3970,3970,3970,3970,0
20250401,211400,225765597,3970,3970,3970,3970,0
20250401,211300,225765597,3970,3970,3970,3970,0
20250401,211200,225765597,3970,3970,3970,3970,0
20250401,211100,225765597,3970,3970,3970,3970,0
20250401,211000,225765597,3970,3970,3970,3970,0
20250401,210900,225765597,3970,3970,3970,3970,0
20250401,210800,225765597,3970,3970,3970,3970,0
20250401,210700,225765597,3970,3970,3970,3970,0
20250401,210600,225765597,3970,3970,3970,3970,0
20250401,210500,225765597,3970,3970,3970,3970,0
20250401,210400,225765597,3970,3970,3970,3970,0
20250401,210300,225765597,3970,3970,3970,3970,0
20250401,210200,225765597,3970,3970,3970,3970,0
20250401,210100,225765597,3970,3970,3970,3970,0
20250401,210000,225765597,3970,3970,3970,3970,0
20250401,205900,225765597,3970,3970,3970,3970,0
20250401,205800,225765597,3970,3970,3970,3970,0
20250401,205700,225765597,3970,3970,3970,3970,0
20250401,205600,225765597,3970,3970,3970,3970,0
20250401,205500,225765597,3970,3970,3970,3970,0
20250401,205400,225765597,3970,3970,3970,3970,0
20250401,205300,225765597,3970,3970,3970,3970,0
20250401,205200,225765597,3970,3970,3970,3970,1694
20250401,205100,225765597,3970,3970,3970,3970,0
20250401,205000,225765597,3970,3970,3970,3970,0
20250401,204900,225765597,3970,3970,3970,3970,0
20250401,204800,225765597,3970,3970,3970,3970,0
20250401,204700,225765597,3970,3970,3970,3970,0
20250401,204600,225765597,3970,3970,3970,3970,0
20250401,204500,225765597,3970,3970,3970,3970,0
20250401,204400,225765597,3970,3970,3970,3970,0
20250401,204300,225765597,3970,3970,3970,3970,0
20250401,204200,225765597,3970,3970,3970,3970,0
20250401,204100,225765597,3970,3970,3970,3970,0
20250401,204000,225765597,3970,3970,3970,3970,0
20250401,203900,225765597,3970,3970,3970,3970,0
20250401,203800,225765597,3970,3970,3970,3970,0
20250401,203700,225765597,3970,3970,3970,3970,0
20250401,203600,225765597,3970,3970,3970,3970,0
20250401,203500,225765597,3970,3970,3970,3970,0
20250401,203400,225765597,3970,3970,3970,3970,0
20250401,203300,225765597,3970,3970,3970,3970,0
20250401,203200,225765597,3970,3970,3970,3970,0
20250401,203100,225765597,3970,3970,3970,3970,0
20250401,203000,225765597,3970,3970,3970,3970,0
20250401,202900,225765597,3970,3970,3970,3970,0
20250401,202800,225765597,3970,3970,3970,3970,0
20250401,202700,225765597,3970,3970,3970,3970,0
20250401,202600,225765597,3970,3970,3970,3970,0
20250401,202500,225765597,3970,3970,3970,3970,0
20250401,202400,225765597,3970,3970,3970,3970,0
20250401,202300,225765597,3970,3970,3970,3970,0
20250401,202200,225765597,3970,3970,3970,3970,1694
20250401,202100,225765597,3970,3970,3970,3970,0
20250401,202000,225765597,3970,3970,3970,3970,0
20250401,201900,225765597,3970,3970,3970,3970,0
20250401,201800,225765597,3970,3970,3970,3970,0
20250401,201700,225765597,3970,3970,3970,3970,0
20250401,201600,225765597,3970,3970,3970,3970,0
20250401,201500,225765597,3970,3970,3970,3970,0
20250401,201400,225765597,3970,3970,3970,3970,0
20250401,201300,225765597,3970,3970,3970,3970,0
20250401,201200,225765597,3970,3970,3970,3970,0
20250401,201100,225765597,3970,3970,3970,3970,0
20250401,201000,225765597,3970,3970,3970,3970,0
20250401,200900,225765597,3970,3970,3970,3970,0
20250401,200800,225765597,3970,3970,3970,3970,0
20250401,200700,225765597,3970,3970,3970,3970,0
20250401,200600,225765597,3970,3970,3970,3970,0
20250401,200500,225765597,3970,3970,3970,3970,0
20250401,200400,225765597,3970,3970,3970,3970,0
20250401,200300,225765597,3970,3970,3970,3970,0
20250401,200200,225765597,3970,3970,3970,3970,0
20250401,200100,225765597,3970,3970,3970,3970,0
20250401,200000,225765597,3970,3970,3970,3970,0
20250401,195900,225765597,3970,3970,3970,3970,0
20250401,195800,225765597,3970,3970,3970,3970,0
20250401,195700,225765597,3970,3970,3970,3970,0
20250401,195600,225765597,3970,3970,3970,3970,0
20250401,195500,225765597,3970,3970,3970,3970,0
20250401,195400,225765597,3970,3970,3970,3970,0
20250401,195300,225765597,3970,3970,3970,3970,0
20250401,195200,225765597,3970,3970,3970,3970,1694
20250401,195100,225765597,3970,3970,3970,3970,0
20250401,195000,225765597,3970,3970,3970,3970,0
20250401,194900,225765597,3970,3970,3970,3970,0
20250401,194800,225765597,3970,3970,3970,3970,0
20250401,194700,225765597,3970,3970,3970,3970,0
20250401,194600,225765597,3970,3970,3970,3970,0
20250401,194500,225765597,3970,3970,3970,3970,0
20250401,194400,225765597,3970,3970,3970,3970,0
20250401,194300,225765597,3970,3970,3970,3970,0
20250401,194200,225765597,3970,3970,3970,3970,0
20250401,194100,225765597,3970,3970,3970,3970,0
20250401,194000,225765597,3970,3970,3970,3970,0
20250401,193900,225765597,3970,3970,3970,3970,0
20250401,193800,225765597,3970,3970,3970,3970,0
20250401,193700,225765597,3970,3970,3970,3970,0
20250401,193600,225765597,3970,3970,3970,3970,0
20250401,193500,225765597,3970,3970,3970,3970,0
20250401,193400,225765597,3970,3970,3970,3970,0
20250401,193300,225765597,3970,3970,3970,3970,0
20250401,193200,225765597,3970,3970,3970,3970,0
20250401,193100,225765597,3970,3970,3970,3970,0
20250401,193000,225765597,3970,3970,3970,3970,0
20250401,192900,225765597,3970,3970,3970,3970,0
20250401,192800,225765597,3970,3970,3970,3970,0
20250401,192700,225765597,3970,3970,3970,3970,0
20250401,192600,225765597,3970,3970,3970,3970,0
20250401,192500,225765597,3970,3970,3970,3970,0
20250401,192400,225765597,3970,3970,3970,3970,0
20250401,192300,225765597,3970,3970,3970,3970,0
20250401,192200,225765597,3970,3970,3970,3970,1694
20250401,192100,225765597,3970,3970,3970,3970,0
20250401,192000,225765597,3970,3970,3970,3970,0
20250401,191900,225765597,3970,3970,3970,3970,0
20250401,191800,225765597,3970,3970,3970,3970,0
20250401,191700,225765597,3970,3970,3970,3970,0
20250401,191600,225765597,3970,3970,3970,3970,0
20250401,191500,225765597,3970,3970,3970,3970,0
20250401,191400,225765597,3970,3970,3970,3970,0
20250401,191300,225765597,3970,3970,3970,3970,0
20250401,191200,225765597,3970,3970,3970,3970,0
20250401,191100,225765597,3970,3970,3970,3970,0
20250401,191000,225765597,3970,3970,3970,3970,0
20250401,190900,225765597,3970,3970,3970,3970,0
20250401,190800,225765597,3970,3970,3970,3970,0
20250401,190700,225765597,3970,3970,3970,3970,0
20250401,190600,225765597,3970,3970,3970,3970,0
20250401,190500,225765597,3970,3970,3970,3970,0
20250401,190400,225765597,3970,3970,3970,3970,0
20250401,190300,225765597,3970,3970,3970,3970,0
20250401,190200,225765597,3970,3970,3970,3970,0
20250401,190100,225765597,3970,3970,3970,3970,0
20250401,190000,225765597,3970,3970,3970,3970,0
20250401,185900,225765597,3970,3970,3970,3970,0
20250401,185800,225765597,3970,3970,3970,3970,0
20250401,185700,225765597,3970,3970,3970,3970,0
20250401,185600,225765597,3970,3970,3970,3970,0
20250401,185500,225765597,3970,3970,3970,3970,0
20250401,185400,225765597,3970,3970,3970,3970,0
20250401,185300,225765597,3970,3970,3970,3970,0
20250401,185200,225765597,3970,3970,3970,3970,1694
20250401,185100,225765597,3970,3970,3970,3970,0
20250401,185000,225765597,3970,3970,3970,3970,0
20250401,184900,225765597,3970,3970,3970,3970,0
20250401,184800,225765597,3970,3970,3970,3970,0
20250401,184700,225765597,3970,3970,3970,3970,0
20250401,184600,225765597,3970,3970,3970,3970,0
20250401,184500,225765597,3970,3970,3970,3970,0
20250401,184400,225765597,3970,3970,3970,3970,0
20250401,184300,225765597,3970,3970,3970,3970,0
20250401,184200,225765597,3970,3970,3970,3970,0
20250401,184100,225765597,3970,3970,3970,3970,0
20250401,184000,225765597,3970,3970,3970,3970,0
20250401,183900,225765597,3970,3970,3970,3970,0
20250401,183800,225765597,3970,3970,3970,3970,0
20250401,183700,225765597,3970,3970,3970,3970,0
20250401,183600,225765597,3970,3970,3970,3970,0
20250401,183500,225765597,3970,3970,3970,3970,0
20250401,183400,225765597,3970,3970,3970,3970,0
20250401,183300,225765597,3970,3970,3970,3970,0
20250401,183200,225765597,3970,3970,3970,3970,0
20250401,183100,225765597,3970,3970,3970,3970,0
20250401,183000,225765597,3970,3970,3970,3970,0
20250401,182900,225765597,3970,3970,3970,3970,0
20250401,182800,225765597,3970,3970,3970,3970,0
20250401,182700,225765597,3970,3970,3970,3970,0
20250401,182600,225765597,3970,3970,3970,3970,0
20250401,182500,225765597,3970,3970,3970,3970,0
20250401,182400,225765597,3970,3970,3970,3970,0
20250401,182300,225765597,3970,3970,3970,3970,0
20250401,182200,225765597,3970,3970,3970,3970,1694
20250401,182100,225765597,3970,3970,3970,3970,0
20250401,182000,225765597,3970,3970,3970,3970,0
20250401,181900,225765597,3970,3970,3970,3970,0
20250401,181800,225765597,3970,3970,3970,3970,0
20250401,181700,225765597,3970,3970,3970,3970,0
20250401,181600,225765597,3970,3970,3970,3970,0
20250401,181500,225765597,3970,3970,3970,3970,0
20250401,181400,225765597,3970,3970,3970,3970,0
20250401,181300,225765597,3970,3970,3970,3970,0
20250401,181200,225765597,3970,3970,3970,3970,0
20250401,181100,225765597,3970,3970,3970,3970,0
20250401,181000,225765597,3970,3970,3970,3970,0
20250401,180900,225765597,3970,3970,3970,3970,0
20250401,180800,225765597,3970,3970,3970,3970,0
20250401,180700,225765597,3970,3970,3970,3970,0
20250401,180600,225765597,3970,3970,3970,3970,0
20250401,180500,225765597,3970,3970,3970,3970,0
20250401,180400,225765597,3970,3970,3970,3970,0
20250401,180300,225765597,3970,3970,3970,3970,0
20250401,180200,225765597,3970,3970,3970,3970,0
20250401,180100,225765597,3970,3970,3970,3970,0
20250401,180000,225765597,3970,3970,3970,3970,0
20250401,175900,225765597,3970,3970,3970,3970,0
20250401,175800,225765597,3970,3970,3970,3970,0
20250401,175700,225765597,3970,3970,3970,3970,0
20250401,175600,225765597,3970,3970,3970,3970,0
20250401,175500,225765597,3970,3970,3970,3970,0
20250401,175400,225765597,3970,3970,3970,3970,0
20250401,175300,225765597,3970,3970,3970,3970,0
20250401,175200,225765597,3970,3970,3970,3970,1694
20250401,175100,225765597,3970,3970,3970,3970,0
20250401,175000,225765597,3970,3970,3970,3970,0
20250401,174900,225765597,3970,3970,3970,3970,0
20250401,174800,225765597,3970,3970,3970,3970,0
20250401,174700,225765597,3970,3970,3970,3970,0
20250401,174600,225765597,3970,3970,3970,3970,0
20250401,174500,225765597,3970,3970,3970,3970,0
20250401,174400,225765597,3970,3970,3970,3970,0
20250401,174300,225765597,3970,3970,3970,3970,0
20250401,174200,225765597,3970,3970,3970,3970,0
20250401,174100,225765597,3970,3970,3970,3970,0
20250401,174000,225765597,3970,3970,3970,3970,0
20250401,173900,225765597,3970,3970,3970,3970,0
20250401,173800,225765597,3970,3970,3970,3970,0
20250401,173700,225765597,3970,3970,3970,3970,0
20250401,173600,225765597,3970,3970,3970,3970,0
20250401,173500,225765597,3970,3970,3970,3970,0
20250401,173400,225765597,3970,3970,3970,3970,0
20250401,173300,225765597,3970,3970,3970,3970,0
20250401,173200,225765597,3970,3970,3970,3970,0
20250401,173100,225765597,3970,3970,3970,3970,0
20250401,173000,225765597,3970,3970,3970,3970,0
20250401,172900,225765597,3970,3970,3970,3970,0
20250401,172800,225765597,3970,3970,3970,3970,0
20250401,172700,225765597,3970,3970,3970,3970,0
20250401,172600,225765597,3970,3970,3970,3970,0
20250401,172500,225765597,3970,3970,3970,3970,0
20250401,172400,225765597,3970,3970,3970,3970,0
20250401,172300,225765597,3970,3970,3970,3970,0
20250401,172200,225765597,3970,3970,3970,3970,1694
20250401,172100,225765597,3970,3970,3970,3970,0
20250401,172000,225765597,3970,3970,3970,3970,0
20250401,171900,225765597,3970,3970,3970,3970,0
20250401,171800,225765597,3970,3970,3970,3970,0
20250401,171700,225765597,3970,3970,3970,3970,0
20250401,171600,225765597,3970,3970,3970,3970,0
20250401,171500,225765597,3970,3970,3970,3970,0
20250401,171400,225765597,3970,3970,3970,3970,0
20250401,171300,225765597,3970,3970,3970,3970,0
20250401,171200,225765597,3970,3970,3970,3970,0
20250401,171100,225765597,3970,3970,3970,3970,0
20250401,171000,225765597,3970,3970,3970,3970,0
20250401,170900,225765597,3970,3970,3970,3970,0
20250401,170800,225765597,3970,3970,3970,3970,0
20250401,170700,225765597,3970,3970,3970,3970,0
20250401,170600,225765597,3970,3970,3970,3970,0
20250401,170500,225765597,3970,3970,3970,3970,0
20250401,170400,225765597,3970,3970,3970,3970,0
20250401,170300,225765597,3970,3970,3970,3970,0
20250401,170200,225765597,3970,3970,3970,3970,0
20250401,170100,225765597,3970,3970,3970,3970,0
20250401,170000,225765597,3970,3970,3970,3970,0
20250401,165900,225765597,3970,3970,3970,3970,0
20250401,165800,225765597,3970,3970,3970,3970,0
20250401,165700,225765597,3970,3970,3970,3970,0
20250401,165600,225765597,3970,3970,3970,3970,0
20250401,165500,225765597,3970,3970,3970,3970,0
20250401,165400,225765597,3970,3970,3970,3970,0
20250401,165300,225765597,3970,3970,3970,3970,0
20250401,165200,225765597,3970,3970,3970,3970,1694
20250401,165100,225765597,3970,3970,3970,3970,0
20250401,165000,225765597,3970,3970,3970,3970,0
20250401,164900,225765597,3970,3970,3970,3970,0
20250401,164800,225765597,3970,3970,3970,3970,0
20250401,164700,225765597,3970,3970,3970,3970,0
20250401,164600,225765597,3970,3970,3970,3970,0
20250401,164500,225765597,3970,3970,3970,3970,0
20250401,164400,225765597,3970,3970,3970,3970,0
20250401,164300,225765597,3970,3970,3970,3970,0
20250401,164200,225765597,3970,3970,3970,3970,0
20250401,164100,225765597,3970,3970,3970,3970,0
20250401,164000,225765597,3970,3970,3970,3970,0
20250401,163900,225765597,3970,3970,3970,3970,0
20250401,163800,225765597,3970,3970,3970,3970,0
20250401,163700,225765597,3970,3970,3970,3970,0
20250401,163600,225765597,3970,3970,3970,3970,0
20250401,163500,225765597,3970,3970,3970,3970,0
20250401,163400,225765597,3970,3970,3970,3970,0
20250401,163300,225765597,3970,3970,3970,3970,0
20250401,163200,225765597,3970,3970,3970,3970,0
20250401,163100,225765597,3970,3970,3970,3970,0
20250401,163000,225765597,3970,3970,3970,3970,0
20250401,162900,225765597,3970,3970,3970,3970,0
20250401,162800,225765597,3970,3970,3970,3970,0
20250401,162700,225765597,3970,3970,3970,3970,0
20250401,162600,225765597,3970,3970,3970,3970,0
20250401,162500,225765597,3970,3970,3970,3970,0
20250401,162400,225765597,3970,3970,3970,3970,0
20250401,162300,225765597,3970,3970,3970,3970,0
20250401,162200,225765597,3970,3970,3970,3970,1694
20250401,162100,225765597,3970,3970,3970,3970,0
20250401,162000,225765597,3970,3970,3970,3970,0
20250401,161900,225765597,3970,3970,3970,3970,0
20250401,161800,225765597,3970,3970,3970,3970,0
20250401,161700,225765597,3970,3970,3970,3970,0
20250401,161600,225765597,3970,3970,3970,3970,0
20250401,161500,225765597,3970,3970,3970,3970,0
20250401,161400,225765597,3970,3970,3970,3970,0
20250401,161300,225765597,3970,3970,3970,3970,0
20250401,161200,225765597,3970,3970,3970,3970,0
20250401,161100,225765597,3970,3970,3970,3970,0
20250401,161000,225765597,3970,3970,3970,3970,0
20250401,160900,225765597,3970,3970,3970,3970,0
20250401,160800,225765597,3970,3970,3970,3970,0
20250401,160700,225765597,3970,3970,3970,3970,0
20250401,160600,225765597,3970,3970,3970,3970,0
20250401,160500,225765597,3970,3970,3970,3970,0
20250401,160400,225765597,3970,3970,3970,3970,0
20250401,160300,225765597,3970,3970,3970,3970,0
20250401,160200,225765597,3970,3970,3970,3970,0
20250401,160100,225765597,3970,3970,3970,3970,0
20250401,160000,225765597,3970,3970,3970,3970,0
20250401,155900,225765597,3970,3970,3970,3970,0
20250401,155800,225765597,3970,3970,3970,3970,0
20250401,155700,225765597,3970,3970,3970,3970,0
20250401,155600,225765597,3970,3970,3970,3970,0
20250401,155500,225765597,3970,3970,3970,3970,0
20250401,155400,225765597,3970,3970,3970,3970,0
20250401,155300,225765597,3970,3970,3970,3970,0
20250401,155200,225765597,3970,3970,3970,3970,1694
20250401,155100,225765597,3970,3970,3970,3970,0
20250401,155000,225765597,3970,3970,3970,3970,0
20250401,154900,225765597,3970,3970,3970,3970,0
20250401,154800,225765597,3970,3970,3970,3970,0
20250401,154700,225765597,3970,3970,3970,3970,0
20250401,154600,225765597,3970,3970,3970,3970,0
20250401,154500,225765597,3970,3970,3970,3970,0
20250401,154400,225765597,3970,3970,3970,3970,0
20250401,154300,225765597,3970,3970,3970,3970,0
20250401,154200,225765597,3970,3970,3970,3970,0
20250401,154100,225765597,3970,3970,3970,3970,0
20250401,154000,225765597,3970,3970,3970,3970,0
20250401,153900,225765597,3970,3970,3970,3970,0
20250401,153800,225765597,3970,3970,3970,3970,0
20250401,153700,225765597,3970,3970,3970,3970,0
20250401,153600,225765597,3970,3970,3970,3970,0
20250401,153500,225765597,3970,3970,3970,3970,0
20250401,153400,225765597,3970,3970,3970,3970,0
20250401,153300,225765597,3970,3970,3970,3970,0
20250401,153200,225765597,3970,3970,3970,3970,0
20250401,153100,225765597,3970,3970,3970,3970,0
20250401,153000,225765597,3970,3970,3970,3970,1694
20250401,152900,219040417,3955,3955,3955,3955,0
20250401,152800,219040417,3955,3955,3955,3955,0
20250401,152700,219040417,3955,3955,3955,3955,0
20250401,152600,219040417,3955,3955,3955,3955,0
20250401,152500,219040417,3955,3955,3955,3955,0
20250401,152400,219040417,3955,3955,3955,3955,0
20250401,152300,219040417,3955,3955,3955,3955,0
20250401,152200,219040417,3955,3955,3955,3955,0
20250401,152100,219040417,3955,3955,3955,3955,0
20250401,152000,219040417,3955,3955,3955,3955,0
20250401,151900,219040417,3955,3955,3955,3955,0
20250401,151800,219040417,3955,3955,3955,3955,0
20250401,151700,219040417,3955,3955,3955,3955,1
20250401,151600,219036462,3940,3940,3940,3940,1542
20250401,151500,212960982,3940,3925,3940,3925,93
20250401,151400,212595942,3940,3925,3940,3925,2
20250401,151300,212588077,3950,3950,3950,3950,0
20250401,151200,212588077,3950,3950,3950,3950,0
20250401,151100,212588077,3950,3950,3950,3950,0
20250401,151000,212588077,3950,3950,3950,3950,0
20250401,150900,212588077,3950,3950,3950,3950,0
20250401,150800,212588077,3950,3950,3950,3950,0
20250401,150700,212588077,3950,3950,3950,3950,0
20250401,150600,212588077,3950,3950,3950,3950,0
20250401,150500,212588077,3950,3950,3950,3950,0
20250401,150400,212588077,3950,3950,3950,3950,0
20250401,150300,212588077,3950,3950,3950,3950,0
20250401,150200,212588077,3950,3950,3950,3950,1
20250401,150100,212584127,3925,3925,3925,3925,0
20250401,150000,212584127,3925,3930,3950,3925,320
20250401,145900,211326747,3930,3930,3930,3930,1
20250401,145800,211322817,3955,3955,3955,3955,0
20250401,145700,211322817,3955,3955,3955,3955,0
20250401,145600,211322817,3955,3955,3955,3955,0
20250401,145500,211322817,3955,3955,3955,3955,0
20250401,145400,211322817,3955,3955,3955,3955,0
20250401,145300,211322817,3955,3935,3955,3930,319
20250401,145200,210068177,3955,3955,3955,3955,0
20250401,145100,210068177,3955,3955,3955,3955,0
20250401,145000,210068177,3955,3955,3955,3955,211
20250401,144900,209233672,3960,3960,3960,3960,0
20250401,144800,209233672,3960,3960,3960,3960,0
20250401,144700,209233672,3960,3960,3960,3960,0
20250401,144600,209233672,3960,3955,3960,3935,319
20250401,144500,207973992,3960,3960,3960,3960,0
20250401,144400,207973992,3960,3960,3960,3960,0
20250401,144300,207973992,3960,3960,3960,3960,0
20250401,144200,207973992,3960,3960,3960,3960,69
20250401,144100,207700752,3960,3960,3960,3960,0
20250401,144000,207700752,3960,3960,3960,3960,2
20250401,143900,207692832,3955,3945,3955,3945,398
20250401,143800,206121922,3955,3955,3955,3955,0
20250401,143700,206121922,3955,3955,3955,3955,0
20250401,143600,206121922,3955,3955,3955,3955,143
20250401,143500,205556357,3955,3955,3955,3955,149
20250401,143400,204967062,3955,3955,3955,3955,0
20250401,143300,204967062,3955,3955,3955,3955,1
20250401,143200,204963107,3935,3955,3955,3935,446
20250401,143100,203204532,3955,3955,3955,3955,0
20250401,143000,203204532,3955,3940,3960,3940,296
20250401,142900,202035387,3945,3945,3945,3945,0
20250401,142800,202035387,3945,3940,3945,3940,98
20250401,142700,201648917,3945,3945,3945,3945,0
20250401,142600,201648917,3945,3945,3945,3945,0
20250401,142500,201648917,3945,3950,3950,3890,387
20250401,142400,200128847,3950,3950,3950,3950,0
20250401,142300,200128847,3950,3950,3950,3950,0
20250401,142200,200128847,3950,3950,3950,3950,0
20250401,142100,200128847,3950,3950,3950,3950,111
20250401,142000,199690397,3950,3935,3950,3935,2
20250401,141900,199682512,3930,3930,3930,3930,0
20250401,141800,199682512,3930,3950,3950,3930,539
20250401,141700,197560522,3950,3950,3950,3950,0
20250401,141600,197560522,3950,3950,3950,3950,1
20250401,141500,197556572,3935,3935,3935,3935,0
20250401,141400,197556572,3935,3935,3935,3935,0
20250401,141300,197556572,3935,3935,3935,3935,0
20250401,141200,197556572,3935,3935,3935,3935,0
20250401,141100,197556572,3935,3935,3935,3935,319
20250401,141000,196301307,3935,3935,3935,3935,1
20250401,140900,196297372,3930,3930,3930,3930,0
20250401,140800,196297372,3930,3930,3930,3930,0
20250401,140700,196297372,3930,3930,3930,3930,0
20250401,140600,196297372,3930,3930,3930,3930,0
20250401,140500,196297372,3930,3930,3930,3930,0
20250401,140400,196297372,3930,3960,3960,3930,497
20250401,140300,194341222,3960,3960,3960,3960,0
20250401,140200,194341222,3960,3960,3960,3960,0
20250401,140100,194341222,3960,3960,3960,3960,0
20250401,140000,194341222,3960,3960,3960,3960,63
20250401,135900,194091742,3960,3960,3960,3960,0
20250401,135800,194091742,3960,3960,3960,3960,1
20250401,135700,194087782,3920,3950,3950,3920,477
20250401,135600,192209387,3950,3950,3950,3950,0
20250401,135500,192209387,3950,3950,3950,3950,0
20250401,135400,192209387,3950,3950,3950,3950,0
20250401,135300,192209387,3950,3945,3950,3945,137
20250401,135200,191668917,3945,3945,3945,3945,0
20250401,135100,191668917,3945,3945,3945,3945,1
20250401,135000,191664972,3935,3935,3935,3935,49
20250401,134900,191472157,3945,3940,3945,3940,94
20250401,134800,191101332,3945,3945,3945,3945,0
20250401,134700,191101332,3945,3945,3945,3945,1
20250401,134600,191097387,3935,3935,3935,3935,0
20250401,134500,191097387,3935,3935,3935,3935,25
20250401,134400,190999012,3945,3945,3945,3945,0
20250401,134300,190999012,3945,3945,3945,3945,0
20250401,134200,190999012,3945,3945,3945,3945,123
20250401,134100,190513777,3940,3940,3940,3940,0
20250401,134000,190513777,3940,3940,3940,3940,0
20250401,133900,190513777,3940,3945,3945,3940,94
20250401,133800,190142952,3945,3945,3945,3945,0
20250401,133700,190142952,3945,3945,3945,3945,0
20250401,133600,190142952,3945,3945,3945,3945,0
20250401,133500,190142952,3945,3945,3945,3945,53
20250401,133400,189933867,3940,3940,3940,3940,500
20250401,133300,187963867,3940,3935,3950,3935,2242
20250401,133200,179136057,3935,3935,3935,3935,52
20250401,133100,178931437,3935,3935,3935,3935,0
20250401,133000,178931437,3935,3935,3935,3935,0
20250401,132900,178931437,3935,3935,3935,3935,0
20250401,132800,178931437,3935,3935,3935,3935,89
20250401,132700,178581222,3935,3935,3935,3935,0
20250401,132600,178581222,3935,3935,3935,3935,0
20250401,132500,178581222,3935,3935,3935,3935,142
20250401,132400,178022452,3935,3935,3935,3935,0
20250401,132300,178022452,3935,3935,3935,3935,1
20250401,132200,178018517,3930,3930,3930,3930,160
20250401,132100,177389717,3930,3930,3930,3930,0
20250401,132000,177389717,3930,3930,3930,3930,0
20250401,131900,177389717,3930,3930,3930,3930,2
20250401,131800,177381857,3935,3935,3935,3935,58
20250401,131700,177153627,3935,3935,3935,3935,0
20250401,131600,177153627,3935,3940,3940,3935,250
20250401,131500,176169872,3935,3935,3935,3935,0
20250401,131400,176169872,3935,3935,3935,3935,0
20250401,131300,176169872,3935,3935,3935,3935,0
20250401,131200,176169872,3935,3935,3935,3935,47
20250401,131100,175984927,3940,3940,3940,3940,144
20250401,131000,175417567,3940,3940,3940,3940,0
20250401,130900,175417567,3940,3940,3940,3940,0
20250401,130800,175417567,3940,3940,3940,3940,0
20250401,130700,175417567,3940,3940,3940,3940,199
20250401,130600,174633507,3940,3940,3940,3940,0
20250401,130500,174633507,3940,3940,3940,3940,0
20250401,130400,174633507,3940,3940,3940,3940,100
20250401,130300,174239507,3940,3940,3940,3940,0
20250401,130200,174239507,3940,3940,3940,3940,0
20250401,130100,174239507,3940,3940,3940,3940,0
20250401,130000,174239507,3940,3940,3940,3940,114
20250401,125900,173790347,3940,3940,3940,3940,150
20250401,125800,173199347,3940,3940,3940,3940,0
20250401,125700,173199347,3940,3940,3940,3940,0
20250401,125600,173199347,3940,3940,3940,3940,114
20250401,125500,172750187,3940,3940,3940,3940,520
20250401,125400,170701387,3940,3940,3940,3940,1
20250401,125300,170697447,3945,3945,3945,3945,122
20250401,125200,170216157,3945,3945,3945,3945,0
20250401,125100,170216157,3945,3945,3945,3945,0
20250401,125000,170216157,3945,3945,3945,3945,0
20250401,124900,170216157,3945,3945,3945,3945,108
20250401,124800,169790097,3945,3945,3945,3945,0
20250401,124700,169790097,3945,3945,3945,3945,0
20250401,124600,169790097,3945,3940,3945,3940,21
20250401,124500,169707352,3945,3945,3945,3945,0
20250401,124400,169707352,3945,3945,3945,3945,0
20250401,124300,169707352,3945,3945,3945,3945,1
20250401,124200,169703407,3940,3940,3940,3940,93
20250401,124100,169336987,3945,3945,3945,3945,178
20250401,124000,168634777,3950,3950,3950,3950,0
20250401,123900,168634777,3950,3950,3950,3950,54
20250401,123800,168421477,3950,3950,3950,3950,0
20250401,123700,168421477,3950,3950,3950,3950,0
20250401,123600,168421477,3950,3950,3950,3950,0
20250401,123500,168421477,3950,3950,3950,3950,790
20250401,123400,165300977,3950,3950,3950,3950,0
20250401,123300,165300977,3950,3950,3950,3950,0
20250401,123200,165300977,3950,3950,3950,3950,65
20250401,123100,165044227,3950,3950,3950,3950,0
20250401,123000,165044227,3950,3950,3950,3950,1
20250401,122900,165040277,3945,3945,3945,3945,0
20250401,122800,165040277,3945,3945,3945,3945,24
20250401,122700,164945597,3945,3940,3945,3940,139
20250401,122600,164397852,3940,3940,3940,3940,0
20250401,122500,164397852,3940,3940,3940,3940,0
20250401,122400,164397852,3940,3940,3940,3940,1
20250401,122300,164393912,3950,3950,3950,3950,0
20250401,122200,164393912,3950,3950,3950,3950,0
20250401,122100,164393912,3950,3945,3950,3945,81
20250401,122000,164073972,3950,3950,3950,3950,0
20250401,121900,164073972,3950,3950,3950,3950,0
20250401,121800,164073972,3950,3950,3950,3950,51
20250401,121700,163872522,3940,3940,3940,3940,0
20250401,121600,163872522,3940,3940,3940,3940,0
20250401,121500,163872522,3940,3940,3940,3940,192
20250401,121400,163116042,3950,3950,3950,3950,106
20250401,121300,162697342,3950,3950,3950,3950,1
20250401,121200,162693392,3945,3945,3945,3945,40
20250401,121100,162535592,3950,3950,3950,3950,1
20250401,121000,162531642,3940,3940,3940,3940,0
20250401,120900,162531642,3940,3940,3940,3940,0
20250401,120800,162531642,3940,3940,3940,3940,5
20250401,120700,162511942,3945,3945,3945,3945,120
20250401,120600,162038542,3945,3945,3945,3945,0
20250401,120500,162038542,3945,3945,3945,3945,0
20250401,120400,162038542,3945,3945,3945,3945,0
20250401,120300,162038542,3945,3945,3945,3945,72
20250401,120200,161754502,3945,3945,3945,3945,0
20250401,120100,161754502,3945,3945,3945,3945,0
20250401,120000,161754502,3945,3945,3945,3945,53
20250401,115900,161545417,3945,3945,3945,3945,0
20250401,115800,161545417,3945,3945,3945,3945,1
20250401,115700,161541472,3940,3945,3945,3940,164
20250401,115600,160895077,3945,3945,3945,3945,860
20250401,115500,157502377,3945,3945,3945,3945,0
20250401,115400,157502377,3945,3945,3945,3945,130
20250401,115300,156989527,3945,3940,3945,3940,115
20250401,115200,156536032,3955,3955,3955,3955,0
20250401,115100,156536032,3955,3955,3955,3955,0
20250401,115000,156536032,3955,3955,3955,3955,1
20250401,114900,156532077,3920,3920,3920,3920,1
20250401,114800,156528157,3915,3970,3970,3880,4776
20250401,114700,137800437,3990,3990,3990,3990,0
20250401,114600,137800437,3990,3990,3990,3990,66
20250401,114500,137537097,3990,3990,3990,3990,0
20250401,114400,137537097,3990,3990,3990,3990,0
20250401,114300,137537097,3990,3990,3990,3990,0
20250401,114200,137537097,3990,3985,3990,3985,117
20250401,114100,137070487,3990,3990,3990,3990,1
20250401,114000,137066497,3970,3970,3970,3970,0
20250401,113900,137066497,3970,3970,3970,3970,0
20250401,113800,137066497,3970,3970,3970,3970,2
20250401,113700,137058557,3990,3990,3990,3990,0
20250401,113600,137058557,3990,3990,3990,3990,160
20250401,113500,136420157,3990,3990,3990,3990,0
20250401,113400,136420157,3990,3990,3990,3990,1
20250401,113300,136416167,3990,3990,3990,3990,15
20250401,113200,136356317,3990,3990,3995,3990,112
20250401,113100,135908982,3995,3995,3995,3995,0
20250401,113000,135908982,3995,3995,3995,3995,0
20250401,112900,135908982,3995,3995,3995,3995,0
20250401,112800,135908982,3995,3995,3995,3995,204
20250401,112700,135094002,3970,3995,3995,3970,1231
20250401,112600,130198372,3990,3990,3990,3990,0
20250401,112500,130198372,3990,3990,3990,3990,299
20250401,112400,129005362,3990,3990,3990,3990,1
20250401,112300,129001372,3985,3985,3985,3985,1
20250401,112200,128997387,3990,3990,3990,3990,0
20250401,112100,128997387,3990,3990,3990,3990,83
20250401,112000,128666217,3990,3990,3990,3990,0
20250401,111900,128666217,3990,3990,3990,3990,0
20250401,111800,128666217,3990,3990,3990,3990,281
20250401,111700,127545027,3990,3990,3990,3990,0
20250401,111600,127545027,3990,3990,3990,3990,481
20250401,111500,125625837,3985,3985,3985,3985,500
20250401,111400,123633337,3980,3980,3980,3980,500
20250401,111300,121643337,3975,3970,3975,3970,37
20250401,111200,121496412,3970,3970,3970,3970,10
20250401,111100,121456712,3975,3985,3985,3975,2993
20250401,111000,109533547,3985,3965,3985,3965,1170
20250401,110900,104880017,3970,3970,3970,3970,1
20250401,110800,104876047,3965,3965,3965,3965,0
20250401,110700,104876047,3965,3965,3965,3965,191
20250401,110600,104118732,3965,3965,3970,3965,676
20250401,110500,101437572,3965,3965,3965,3965,0
20250401,110400,101437572,3965,3965,3965,3965,121
20250401,110300,100957807,3965,3960,3965,3960,6
20250401,110200,100934042,3960,3950,3960,3950,1091
20250401,110100,96616837,3955,3990,3990,3945,3021
20250401,110000,84645682,3995,3940,3995,3940,902
20250401,105900,81079017,3935,3930,3935,3930,253
20250401,105800,80084527,3915,3915,3915,3915,1
20250401,105700,80080612,3930,3930,3930,3930,0
20250401,105600,80080612,3930,3930,3930,3930,125
20250401,105500,79589362,3915,3915,3915,3915,2276
20250401,105400,70678822,3910,3910,3910,3910,0
20250401,105300,70678822,3910,3915,3915,3910,140
20250401,105200,70130727,3915,3920,3920,3915,588
20250401,105100,67827527,3940,3940,3940,3940,0
20250401,105000,67827527,3940,3940,3940,3940,0
20250401,104900,67827527,3940,3940,3940,3935,90
20250401,104800,67472932,3920,3920,3920,3920,100
20250401,104700,67080932,3940,3940,3940,3940,1
20250401,104600,67076992,3935,3955,3960,3935,610
20250401,104500,64672687,3960,3960,3960,3960,0
20250401,104400,64672687,3960,3945,3960,3945,54
20250401,104300,64459367,3940,3905,3940,3905,5154
20250401,104200,44266837,3900,3900,3900,3900,0
20250401,104100,44266837,3900,3900,3900,3900,0
20250401,104000,44266837,3900,3900,3900,3900,0
20250401,103900,44266837,3900,3900,3900,3900,0
20250401,103800,44266837,3900,3900,3900,3900,0
20250401,103700,44266837,3900,3900,3900,3900,0
20250401,103600,44266837,3900,3900,3900,3900,0
20250401,103500,44266837,3900,3900,3900,3900,25
20250401,103400,44169337,3895,3895,3895,3895,1
20250401,103300,44165442,3900,3900,3900,3900,1
20250401,103200,44161542,3895,3895,3895,3895,40
20250401,103100,44005742,3895,3895,3895,3895,0
20250401,103000,44005742,3895,3895,3895,3895,0
20250401,102900,44005742,3895,3895,3895,3895,2
20250401,102800,43997952,3895,3895,3895,3895,41
20250401,102700,43838257,3895,3895,3895,3895,0
20250401,102600,43838257,3895,3895,3895,3895,1
20250401,102500,43834362,3880,3880,3880,3880,0
20250401,102400,43834362,3880,3880,3880,3880,0
20250401,102300,43834362,3880,3880,3880,3880,1
20250401,102200,43830482,3900,3900,3900,3900,0
20250401,102100,43830482,3900,3900,3900,3900,118
20250401,102000,43370282,3900,3895,3900,3895,3
20250401,101900,43358592,3895,3880,3895,3880,452
20250401,101800,41604622,3895,3895,3895,3880,697
20250401,101700,38898957,3895,3895,3895,3895,0
20250401,101600,38898957,3895,3895,3895,3895,0
20250401,101500,38898957,3895,3895,3895,3895,1
20250401,101400,38895062,3880,3890,3890,3880,9
20250401,101300,38860062,3880,3880,3880,3880,1
20250401,101200,38856182,3900,3900,3900,3900,0
20250401,101100,38856182,3900,3900,3900,3900,55
20250401,101000,38641682,3905,3905,3905,3905,0
20250401,100900,38641682,3905,3905,3905,3905,1
20250401,100800,38637777,3885,3885,3885,3885,500
20250401,100700,36695277,3885,3890,3890,3885,1000
20250401,100600,32807872,3890,3900,3900,3890,64
20250401,100500,32558862,3900,3902,3902,3900,200
20250401,100400,31778840,3900,3900,3900,3900,34
20250401,100300,31646240,3900,3900,3900,3900,0
20250401,100200,31646240,3900,3895,3900,3890,502
20250401,100100,29692080,3895,3895,3895,3895,143
20250401,100000,29135095,3895,3895,3895,3895,0
20250401,095900,29135095,3895,3895,3895,3895,2
20250401,095800,29127305,3905,3905,3905,3905,0
20250401,095700,29127305,3905,3895,3905,3895,207
20250401,095600,28321030,3895,3895,3895,3895,94
20250401,095500,27954900,3890,3890,3890,3890,0
20250401,095400,27954900,3890,3890,3890,3890,0
20250401,095300,27954900,3890,3890,3890,3890,580
20250401,095200,25698700,3910,3910,3910,3910,0
20250401,095100,25698700,3910,3910,3910,3910,0
20250401,095000,25698700,3910,3910,3910,3910,131
20250401,094900,25186490,3910,3910,3910,3910,0
20250401,094800,25186490,3910,3910,3910,3910,0
20250401,094700,25186490,3910,3910,3910,3910,0
20250401,094600,25186490,3910,3910,3910,3910,103
20250401,094500,24783760,3915,3915,3915,3915,0
20250401,094400,24783760,3915,3915,3915,3915,0
20250401,094300,24783760,3915,3910,3915,3910,62
20250401,094200,24541230,3915,3915,3915,3915,0
20250401,094100,24541230,3915,3915,3915,3915,10
20250401,094000,24502080,3915,3915,3915,3915,0
20250401,093900,24502080,3915,3895,3915,3895,112
20250401,093800,24064030,3915,3915,3915,3915,0
20250401,093700,24064030,3915,3905,3915,3905,3
20250401,093600,24052305,3900,3900,3900,3900,15
20250401,093500,23993805,3890,3890,3890,3890,0
20250401,093400,23993805,3890,3890,3890,3890,540
20250401,093300,21893205,3900,3900,3900,3900,497
20250401,093200,19954905,3900,3900,3900,3900,161
20250401,093100,19327005,3900,3900,3900,3900,0
20250401,093000,19327005,3900,3900,3900,3900,0
20250401,092900,19327005,3900,3900,3900,3900,0
20250401,092800,19327005,3900,3900,3900,3900,1
20250401,092700,19323105,3900,3900,3900,3900,317
20250401,092600,18086805,3895,3895,3895,3895,0
20250401,092500,18086805,3895,3895,3895,3895,284
20250401,092400,16980625,3895,3895,3895,3895,15
20250401,092300,16922200,3900,3900,3900,3900,183
20250401,092200,16208500,3900,3900,3900,3900,40
20250401,092100,16052500,3895,3895,3895,3895,60
20250401,092000,15818800,3925,3925,3925,3925,0
20250401,091900,15818800,3925,3925,3925,3925,0
20250401,091800,15818800,3925,3920,3925,3920,106
20250401,091700,15403250,3925,3925,3925,3925,0
20250401,091600,15403250,3925,3925,3925,3925,0
20250401,091500,15403250,3925,3925,3925,3925,0
20250401,091400,15403250,3925,3925,3925,3925,136
20250401,091300,14869450,3925,3925,3925,3925,0
20250401,091200,14869450,3925,3900,3925,3900,49
20250401,091100,14678325,3925,3925,3925,3925,67
20250401,091000,14415350,3925,3910,3925,3910,2
20250401,090900,14407515,3915,3915,3915,3915,13
20250401,090800,14356620,3900,3900,3900,3900,158
20250401,090700,13740420,3900,3900,3900,3900,0
20250401,090600,13740420,3900,3900,3900,3900,0
20250401,090500,13740420,3900,3900,3900,3900,67
20250401,090400,13479120,3920,3920,3920,3920,54
20250401,090300,13267440,3930,3930,3930,3930,1
20250401,090200,13263510,3930,3900,3930,3900,101
20250401,090100,12869580,3940,3940,3940,3940,61
20250401,090000,12629240,3905,3830,3905,3830,3272
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 215200 225765597 3970 3970 3970 3970 1694
3 20250401 215100 225765597 3970 3970 3970 3970 0
4 20250401 215000 225765597 3970 3970 3970 3970 0
5 20250401 214900 225765597 3970 3970 3970 3970 0
6 20250401 214800 225765597 3970 3970 3970 3970 0
7 20250401 214700 225765597 3970 3970 3970 3970 0
8 20250401 214600 225765597 3970 3970 3970 3970 0
9 20250401 214500 225765597 3970 3970 3970 3970 0
10 20250401 214400 225765597 3970 3970 3970 3970 0
11 20250401 214300 225765597 3970 3970 3970 3970 0
12 20250401 214200 225765597 3970 3970 3970 3970 0
13 20250401 214100 225765597 3970 3970 3970 3970 0
14 20250401 214000 225765597 3970 3970 3970 3970 0
15 20250401 213900 225765597 3970 3970 3970 3970 0
16 20250401 213800 225765597 3970 3970 3970 3970 0
17 20250401 213700 225765597 3970 3970 3970 3970 0
18 20250401 213600 225765597 3970 3970 3970 3970 0
19 20250401 213500 225765597 3970 3970 3970 3970 0
20 20250401 213400 225765597 3970 3970 3970 3970 0
21 20250401 213300 225765597 3970 3970 3970 3970 0
22 20250401 213200 225765597 3970 3970 3970 3970 0
23 20250401 213100 225765597 3970 3970 3970 3970 0
24 20250401 213000 225765597 3970 3970 3970 3970 0
25 20250401 212900 225765597 3970 3970 3970 3970 0
26 20250401 212800 225765597 3970 3970 3970 3970 0
27 20250401 212700 225765597 3970 3970 3970 3970 0
28 20250401 212600 225765597 3970 3970 3970 3970 0
29 20250401 212500 225765597 3970 3970 3970 3970 0
30 20250401 212400 225765597 3970 3970 3970 3970 0
31 20250401 212300 225765597 3970 3970 3970 3970 0
32 20250401 212200 225765597 3970 3970 3970 3970 1694
33 20250401 212100 225765597 3970 3970 3970 3970 0
34 20250401 212000 225765597 3970 3970 3970 3970 0
35 20250401 211900 225765597 3970 3970 3970 3970 0
36 20250401 211800 225765597 3970 3970 3970 3970 0
37 20250401 211700 225765597 3970 3970 3970 3970 0
38 20250401 211600 225765597 3970 3970 3970 3970 0
39 20250401 211500 225765597 3970 3970 3970 3970 0
40 20250401 211400 225765597 3970 3970 3970 3970 0
41 20250401 211300 225765597 3970 3970 3970 3970 0
42 20250401 211200 225765597 3970 3970 3970 3970 0
43 20250401 211100 225765597 3970 3970 3970 3970 0
44 20250401 211000 225765597 3970 3970 3970 3970 0
45 20250401 210900 225765597 3970 3970 3970 3970 0
46 20250401 210800 225765597 3970 3970 3970 3970 0
47 20250401 210700 225765597 3970 3970 3970 3970 0
48 20250401 210600 225765597 3970 3970 3970 3970 0
49 20250401 210500 225765597 3970 3970 3970 3970 0
50 20250401 210400 225765597 3970 3970 3970 3970 0
51 20250401 210300 225765597 3970 3970 3970 3970 0
52 20250401 210200 225765597 3970 3970 3970 3970 0
53 20250401 210100 225765597 3970 3970 3970 3970 0
54 20250401 210000 225765597 3970 3970 3970 3970 0
55 20250401 205900 225765597 3970 3970 3970 3970 0
56 20250401 205800 225765597 3970 3970 3970 3970 0
57 20250401 205700 225765597 3970 3970 3970 3970 0
58 20250401 205600 225765597 3970 3970 3970 3970 0
59 20250401 205500 225765597 3970 3970 3970 3970 0
60 20250401 205400 225765597 3970 3970 3970 3970 0
61 20250401 205300 225765597 3970 3970 3970 3970 0
62 20250401 205200 225765597 3970 3970 3970 3970 1694
63 20250401 205100 225765597 3970 3970 3970 3970 0
64 20250401 205000 225765597 3970 3970 3970 3970 0
65 20250401 204900 225765597 3970 3970 3970 3970 0
66 20250401 204800 225765597 3970 3970 3970 3970 0
67 20250401 204700 225765597 3970 3970 3970 3970 0
68 20250401 204600 225765597 3970 3970 3970 3970 0
69 20250401 204500 225765597 3970 3970 3970 3970 0
70 20250401 204400 225765597 3970 3970 3970 3970 0
71 20250401 204300 225765597 3970 3970 3970 3970 0
72 20250401 204200 225765597 3970 3970 3970 3970 0
73 20250401 204100 225765597 3970 3970 3970 3970 0
74 20250401 204000 225765597 3970 3970 3970 3970 0
75 20250401 203900 225765597 3970 3970 3970 3970 0
76 20250401 203800 225765597 3970 3970 3970 3970 0
77 20250401 203700 225765597 3970 3970 3970 3970 0
78 20250401 203600 225765597 3970 3970 3970 3970 0
79 20250401 203500 225765597 3970 3970 3970 3970 0
80 20250401 203400 225765597 3970 3970 3970 3970 0
81 20250401 203300 225765597 3970 3970 3970 3970 0
82 20250401 203200 225765597 3970 3970 3970 3970 0
83 20250401 203100 225765597 3970 3970 3970 3970 0
84 20250401 203000 225765597 3970 3970 3970 3970 0
85 20250401 202900 225765597 3970 3970 3970 3970 0
86 20250401 202800 225765597 3970 3970 3970 3970 0
87 20250401 202700 225765597 3970 3970 3970 3970 0
88 20250401 202600 225765597 3970 3970 3970 3970 0
89 20250401 202500 225765597 3970 3970 3970 3970 0
90 20250401 202400 225765597 3970 3970 3970 3970 0
91 20250401 202300 225765597 3970 3970 3970 3970 0
92 20250401 202200 225765597 3970 3970 3970 3970 1694
93 20250401 202100 225765597 3970 3970 3970 3970 0
94 20250401 202000 225765597 3970 3970 3970 3970 0
95 20250401 201900 225765597 3970 3970 3970 3970 0
96 20250401 201800 225765597 3970 3970 3970 3970 0
97 20250401 201700 225765597 3970 3970 3970 3970 0
98 20250401 201600 225765597 3970 3970 3970 3970 0
99 20250401 201500 225765597 3970 3970 3970 3970 0
100 20250401 201400 225765597 3970 3970 3970 3970 0
101 20250401 201300 225765597 3970 3970 3970 3970 0
102 20250401 201200 225765597 3970 3970 3970 3970 0
103 20250401 201100 225765597 3970 3970 3970 3970 0
104 20250401 201000 225765597 3970 3970 3970 3970 0
105 20250401 200900 225765597 3970 3970 3970 3970 0
106 20250401 200800 225765597 3970 3970 3970 3970 0
107 20250401 200700 225765597 3970 3970 3970 3970 0
108 20250401 200600 225765597 3970 3970 3970 3970 0
109 20250401 200500 225765597 3970 3970 3970 3970 0
110 20250401 200400 225765597 3970 3970 3970 3970 0
111 20250401 200300 225765597 3970 3970 3970 3970 0
112 20250401 200200 225765597 3970 3970 3970 3970 0
113 20250401 200100 225765597 3970 3970 3970 3970 0
114 20250401 200000 225765597 3970 3970 3970 3970 0
115 20250401 195900 225765597 3970 3970 3970 3970 0
116 20250401 195800 225765597 3970 3970 3970 3970 0
117 20250401 195700 225765597 3970 3970 3970 3970 0
118 20250401 195600 225765597 3970 3970 3970 3970 0
119 20250401 195500 225765597 3970 3970 3970 3970 0
120 20250401 195400 225765597 3970 3970 3970 3970 0
121 20250401 195300 225765597 3970 3970 3970 3970 0
122 20250401 195200 225765597 3970 3970 3970 3970 1694
123 20250401 195100 225765597 3970 3970 3970 3970 0
124 20250401 195000 225765597 3970 3970 3970 3970 0
125 20250401 194900 225765597 3970 3970 3970 3970 0
126 20250401 194800 225765597 3970 3970 3970 3970 0
127 20250401 194700 225765597 3970 3970 3970 3970 0
128 20250401 194600 225765597 3970 3970 3970 3970 0
129 20250401 194500 225765597 3970 3970 3970 3970 0
130 20250401 194400 225765597 3970 3970 3970 3970 0
131 20250401 194300 225765597 3970 3970 3970 3970 0
132 20250401 194200 225765597 3970 3970 3970 3970 0
133 20250401 194100 225765597 3970 3970 3970 3970 0
134 20250401 194000 225765597 3970 3970 3970 3970 0
135 20250401 193900 225765597 3970 3970 3970 3970 0
136 20250401 193800 225765597 3970 3970 3970 3970 0
137 20250401 193700 225765597 3970 3970 3970 3970 0
138 20250401 193600 225765597 3970 3970 3970 3970 0
139 20250401 193500 225765597 3970 3970 3970 3970 0
140 20250401 193400 225765597 3970 3970 3970 3970 0
141 20250401 193300 225765597 3970 3970 3970 3970 0
142 20250401 193200 225765597 3970 3970 3970 3970 0
143 20250401 193100 225765597 3970 3970 3970 3970 0
144 20250401 193000 225765597 3970 3970 3970 3970 0
145 20250401 192900 225765597 3970 3970 3970 3970 0
146 20250401 192800 225765597 3970 3970 3970 3970 0
147 20250401 192700 225765597 3970 3970 3970 3970 0
148 20250401 192600 225765597 3970 3970 3970 3970 0
149 20250401 192500 225765597 3970 3970 3970 3970 0
150 20250401 192400 225765597 3970 3970 3970 3970 0
151 20250401 192300 225765597 3970 3970 3970 3970 0
152 20250401 192200 225765597 3970 3970 3970 3970 1694
153 20250401 192100 225765597 3970 3970 3970 3970 0
154 20250401 192000 225765597 3970 3970 3970 3970 0
155 20250401 191900 225765597 3970 3970 3970 3970 0
156 20250401 191800 225765597 3970 3970 3970 3970 0
157 20250401 191700 225765597 3970 3970 3970 3970 0
158 20250401 191600 225765597 3970 3970 3970 3970 0
159 20250401 191500 225765597 3970 3970 3970 3970 0
160 20250401 191400 225765597 3970 3970 3970 3970 0
161 20250401 191300 225765597 3970 3970 3970 3970 0
162 20250401 191200 225765597 3970 3970 3970 3970 0
163 20250401 191100 225765597 3970 3970 3970 3970 0
164 20250401 191000 225765597 3970 3970 3970 3970 0
165 20250401 190900 225765597 3970 3970 3970 3970 0
166 20250401 190800 225765597 3970 3970 3970 3970 0
167 20250401 190700 225765597 3970 3970 3970 3970 0
168 20250401 190600 225765597 3970 3970 3970 3970 0
169 20250401 190500 225765597 3970 3970 3970 3970 0
170 20250401 190400 225765597 3970 3970 3970 3970 0
171 20250401 190300 225765597 3970 3970 3970 3970 0
172 20250401 190200 225765597 3970 3970 3970 3970 0
173 20250401 190100 225765597 3970 3970 3970 3970 0
174 20250401 190000 225765597 3970 3970 3970 3970 0
175 20250401 185900 225765597 3970 3970 3970 3970 0
176 20250401 185800 225765597 3970 3970 3970 3970 0
177 20250401 185700 225765597 3970 3970 3970 3970 0
178 20250401 185600 225765597 3970 3970 3970 3970 0
179 20250401 185500 225765597 3970 3970 3970 3970 0
180 20250401 185400 225765597 3970 3970 3970 3970 0
181 20250401 185300 225765597 3970 3970 3970 3970 0
182 20250401 185200 225765597 3970 3970 3970 3970 1694
183 20250401 185100 225765597 3970 3970 3970 3970 0
184 20250401 185000 225765597 3970 3970 3970 3970 0
185 20250401 184900 225765597 3970 3970 3970 3970 0
186 20250401 184800 225765597 3970 3970 3970 3970 0
187 20250401 184700 225765597 3970 3970 3970 3970 0
188 20250401 184600 225765597 3970 3970 3970 3970 0
189 20250401 184500 225765597 3970 3970 3970 3970 0
190 20250401 184400 225765597 3970 3970 3970 3970 0
191 20250401 184300 225765597 3970 3970 3970 3970 0
192 20250401 184200 225765597 3970 3970 3970 3970 0
193 20250401 184100 225765597 3970 3970 3970 3970 0
194 20250401 184000 225765597 3970 3970 3970 3970 0
195 20250401 183900 225765597 3970 3970 3970 3970 0
196 20250401 183800 225765597 3970 3970 3970 3970 0
197 20250401 183700 225765597 3970 3970 3970 3970 0
198 20250401 183600 225765597 3970 3970 3970 3970 0
199 20250401 183500 225765597 3970 3970 3970 3970 0
200 20250401 183400 225765597 3970 3970 3970 3970 0
201 20250401 183300 225765597 3970 3970 3970 3970 0
202 20250401 183200 225765597 3970 3970 3970 3970 0
203 20250401 183100 225765597 3970 3970 3970 3970 0
204 20250401 183000 225765597 3970 3970 3970 3970 0
205 20250401 182900 225765597 3970 3970 3970 3970 0
206 20250401 182800 225765597 3970 3970 3970 3970 0
207 20250401 182700 225765597 3970 3970 3970 3970 0
208 20250401 182600 225765597 3970 3970 3970 3970 0
209 20250401 182500 225765597 3970 3970 3970 3970 0
210 20250401 182400 225765597 3970 3970 3970 3970 0
211 20250401 182300 225765597 3970 3970 3970 3970 0
212 20250401 182200 225765597 3970 3970 3970 3970 1694
213 20250401 182100 225765597 3970 3970 3970 3970 0
214 20250401 182000 225765597 3970 3970 3970 3970 0
215 20250401 181900 225765597 3970 3970 3970 3970 0
216 20250401 181800 225765597 3970 3970 3970 3970 0
217 20250401 181700 225765597 3970 3970 3970 3970 0
218 20250401 181600 225765597 3970 3970 3970 3970 0
219 20250401 181500 225765597 3970 3970 3970 3970 0
220 20250401 181400 225765597 3970 3970 3970 3970 0
221 20250401 181300 225765597 3970 3970 3970 3970 0
222 20250401 181200 225765597 3970 3970 3970 3970 0
223 20250401 181100 225765597 3970 3970 3970 3970 0
224 20250401 181000 225765597 3970 3970 3970 3970 0
225 20250401 180900 225765597 3970 3970 3970 3970 0
226 20250401 180800 225765597 3970 3970 3970 3970 0
227 20250401 180700 225765597 3970 3970 3970 3970 0
228 20250401 180600 225765597 3970 3970 3970 3970 0
229 20250401 180500 225765597 3970 3970 3970 3970 0
230 20250401 180400 225765597 3970 3970 3970 3970 0
231 20250401 180300 225765597 3970 3970 3970 3970 0
232 20250401 180200 225765597 3970 3970 3970 3970 0
233 20250401 180100 225765597 3970 3970 3970 3970 0
234 20250401 180000 225765597 3970 3970 3970 3970 0
235 20250401 175900 225765597 3970 3970 3970 3970 0
236 20250401 175800 225765597 3970 3970 3970 3970 0
237 20250401 175700 225765597 3970 3970 3970 3970 0
238 20250401 175600 225765597 3970 3970 3970 3970 0
239 20250401 175500 225765597 3970 3970 3970 3970 0
240 20250401 175400 225765597 3970 3970 3970 3970 0
241 20250401 175300 225765597 3970 3970 3970 3970 0
242 20250401 175200 225765597 3970 3970 3970 3970 1694
243 20250401 175100 225765597 3970 3970 3970 3970 0
244 20250401 175000 225765597 3970 3970 3970 3970 0
245 20250401 174900 225765597 3970 3970 3970 3970 0
246 20250401 174800 225765597 3970 3970 3970 3970 0
247 20250401 174700 225765597 3970 3970 3970 3970 0
248 20250401 174600 225765597 3970 3970 3970 3970 0
249 20250401 174500 225765597 3970 3970 3970 3970 0
250 20250401 174400 225765597 3970 3970 3970 3970 0
251 20250401 174300 225765597 3970 3970 3970 3970 0
252 20250401 174200 225765597 3970 3970 3970 3970 0
253 20250401 174100 225765597 3970 3970 3970 3970 0
254 20250401 174000 225765597 3970 3970 3970 3970 0
255 20250401 173900 225765597 3970 3970 3970 3970 0
256 20250401 173800 225765597 3970 3970 3970 3970 0
257 20250401 173700 225765597 3970 3970 3970 3970 0
258 20250401 173600 225765597 3970 3970 3970 3970 0
259 20250401 173500 225765597 3970 3970 3970 3970 0
260 20250401 173400 225765597 3970 3970 3970 3970 0
261 20250401 173300 225765597 3970 3970 3970 3970 0
262 20250401 173200 225765597 3970 3970 3970 3970 0
263 20250401 173100 225765597 3970 3970 3970 3970 0
264 20250401 173000 225765597 3970 3970 3970 3970 0
265 20250401 172900 225765597 3970 3970 3970 3970 0
266 20250401 172800 225765597 3970 3970 3970 3970 0
267 20250401 172700 225765597 3970 3970 3970 3970 0
268 20250401 172600 225765597 3970 3970 3970 3970 0
269 20250401 172500 225765597 3970 3970 3970 3970 0
270 20250401 172400 225765597 3970 3970 3970 3970 0
271 20250401 172300 225765597 3970 3970 3970 3970 0
272 20250401 172200 225765597 3970 3970 3970 3970 1694
273 20250401 172100 225765597 3970 3970 3970 3970 0
274 20250401 172000 225765597 3970 3970 3970 3970 0
275 20250401 171900 225765597 3970 3970 3970 3970 0
276 20250401 171800 225765597 3970 3970 3970 3970 0
277 20250401 171700 225765597 3970 3970 3970 3970 0
278 20250401 171600 225765597 3970 3970 3970 3970 0
279 20250401 171500 225765597 3970 3970 3970 3970 0
280 20250401 171400 225765597 3970 3970 3970 3970 0
281 20250401 171300 225765597 3970 3970 3970 3970 0
282 20250401 171200 225765597 3970 3970 3970 3970 0
283 20250401 171100 225765597 3970 3970 3970 3970 0
284 20250401 171000 225765597 3970 3970 3970 3970 0
285 20250401 170900 225765597 3970 3970 3970 3970 0
286 20250401 170800 225765597 3970 3970 3970 3970 0
287 20250401 170700 225765597 3970 3970 3970 3970 0
288 20250401 170600 225765597 3970 3970 3970 3970 0
289 20250401 170500 225765597 3970 3970 3970 3970 0
290 20250401 170400 225765597 3970 3970 3970 3970 0
291 20250401 170300 225765597 3970 3970 3970 3970 0
292 20250401 170200 225765597 3970 3970 3970 3970 0
293 20250401 170100 225765597 3970 3970 3970 3970 0
294 20250401 170000 225765597 3970 3970 3970 3970 0
295 20250401 165900 225765597 3970 3970 3970 3970 0
296 20250401 165800 225765597 3970 3970 3970 3970 0
297 20250401 165700 225765597 3970 3970 3970 3970 0
298 20250401 165600 225765597 3970 3970 3970 3970 0
299 20250401 165500 225765597 3970 3970 3970 3970 0
300 20250401 165400 225765597 3970 3970 3970 3970 0
301 20250401 165300 225765597 3970 3970 3970 3970 0
302 20250401 165200 225765597 3970 3970 3970 3970 1694
303 20250401 165100 225765597 3970 3970 3970 3970 0
304 20250401 165000 225765597 3970 3970 3970 3970 0
305 20250401 164900 225765597 3970 3970 3970 3970 0
306 20250401 164800 225765597 3970 3970 3970 3970 0
307 20250401 164700 225765597 3970 3970 3970 3970 0
308 20250401 164600 225765597 3970 3970 3970 3970 0
309 20250401 164500 225765597 3970 3970 3970 3970 0
310 20250401 164400 225765597 3970 3970 3970 3970 0
311 20250401 164300 225765597 3970 3970 3970 3970 0
312 20250401 164200 225765597 3970 3970 3970 3970 0
313 20250401 164100 225765597 3970 3970 3970 3970 0
314 20250401 164000 225765597 3970 3970 3970 3970 0
315 20250401 163900 225765597 3970 3970 3970 3970 0
316 20250401 163800 225765597 3970 3970 3970 3970 0
317 20250401 163700 225765597 3970 3970 3970 3970 0
318 20250401 163600 225765597 3970 3970 3970 3970 0
319 20250401 163500 225765597 3970 3970 3970 3970 0
320 20250401 163400 225765597 3970 3970 3970 3970 0
321 20250401 163300 225765597 3970 3970 3970 3970 0
322 20250401 163200 225765597 3970 3970 3970 3970 0
323 20250401 163100 225765597 3970 3970 3970 3970 0
324 20250401 163000 225765597 3970 3970 3970 3970 0
325 20250401 162900 225765597 3970 3970 3970 3970 0
326 20250401 162800 225765597 3970 3970 3970 3970 0
327 20250401 162700 225765597 3970 3970 3970 3970 0
328 20250401 162600 225765597 3970 3970 3970 3970 0
329 20250401 162500 225765597 3970 3970 3970 3970 0
330 20250401 162400 225765597 3970 3970 3970 3970 0
331 20250401 162300 225765597 3970 3970 3970 3970 0
332 20250401 162200 225765597 3970 3970 3970 3970 1694
333 20250401 162100 225765597 3970 3970 3970 3970 0
334 20250401 162000 225765597 3970 3970 3970 3970 0
335 20250401 161900 225765597 3970 3970 3970 3970 0
336 20250401 161800 225765597 3970 3970 3970 3970 0
337 20250401 161700 225765597 3970 3970 3970 3970 0
338 20250401 161600 225765597 3970 3970 3970 3970 0
339 20250401 161500 225765597 3970 3970 3970 3970 0
340 20250401 161400 225765597 3970 3970 3970 3970 0
341 20250401 161300 225765597 3970 3970 3970 3970 0
342 20250401 161200 225765597 3970 3970 3970 3970 0
343 20250401 161100 225765597 3970 3970 3970 3970 0
344 20250401 161000 225765597 3970 3970 3970 3970 0
345 20250401 160900 225765597 3970 3970 3970 3970 0
346 20250401 160800 225765597 3970 3970 3970 3970 0
347 20250401 160700 225765597 3970 3970 3970 3970 0
348 20250401 160600 225765597 3970 3970 3970 3970 0
349 20250401 160500 225765597 3970 3970 3970 3970 0
350 20250401 160400 225765597 3970 3970 3970 3970 0
351 20250401 160300 225765597 3970 3970 3970 3970 0
352 20250401 160200 225765597 3970 3970 3970 3970 0
353 20250401 160100 225765597 3970 3970 3970 3970 0
354 20250401 160000 225765597 3970 3970 3970 3970 0
355 20250401 155900 225765597 3970 3970 3970 3970 0
356 20250401 155800 225765597 3970 3970 3970 3970 0
357 20250401 155700 225765597 3970 3970 3970 3970 0
358 20250401 155600 225765597 3970 3970 3970 3970 0
359 20250401 155500 225765597 3970 3970 3970 3970 0
360 20250401 155400 225765597 3970 3970 3970 3970 0
361 20250401 155300 225765597 3970 3970 3970 3970 0
362 20250401 155200 225765597 3970 3970 3970 3970 1694
363 20250401 155100 225765597 3970 3970 3970 3970 0
364 20250401 155000 225765597 3970 3970 3970 3970 0
365 20250401 154900 225765597 3970 3970 3970 3970 0
366 20250401 154800 225765597 3970 3970 3970 3970 0
367 20250401 154700 225765597 3970 3970 3970 3970 0
368 20250401 154600 225765597 3970 3970 3970 3970 0
369 20250401 154500 225765597 3970 3970 3970 3970 0
370 20250401 154400 225765597 3970 3970 3970 3970 0
371 20250401 154300 225765597 3970 3970 3970 3970 0
372 20250401 154200 225765597 3970 3970 3970 3970 0
373 20250401 154100 225765597 3970 3970 3970 3970 0
374 20250401 154000 225765597 3970 3970 3970 3970 0
375 20250401 153900 225765597 3970 3970 3970 3970 0
376 20250401 153800 225765597 3970 3970 3970 3970 0
377 20250401 153700 225765597 3970 3970 3970 3970 0
378 20250401 153600 225765597 3970 3970 3970 3970 0
379 20250401 153500 225765597 3970 3970 3970 3970 0
380 20250401 153400 225765597 3970 3970 3970 3970 0
381 20250401 153300 225765597 3970 3970 3970 3970 0
382 20250401 153200 225765597 3970 3970 3970 3970 0
383 20250401 153100 225765597 3970 3970 3970 3970 0
384 20250401 153000 225765597 3970 3970 3970 3970 1694
385 20250401 152900 219040417 3955 3955 3955 3955 0
386 20250401 152800 219040417 3955 3955 3955 3955 0
387 20250401 152700 219040417 3955 3955 3955 3955 0
388 20250401 152600 219040417 3955 3955 3955 3955 0
389 20250401 152500 219040417 3955 3955 3955 3955 0
390 20250401 152400 219040417 3955 3955 3955 3955 0
391 20250401 152300 219040417 3955 3955 3955 3955 0
392 20250401 152200 219040417 3955 3955 3955 3955 0
393 20250401 152100 219040417 3955 3955 3955 3955 0
394 20250401 152000 219040417 3955 3955 3955 3955 0
395 20250401 151900 219040417 3955 3955 3955 3955 0
396 20250401 151800 219040417 3955 3955 3955 3955 0
397 20250401 151700 219040417 3955 3955 3955 3955 1
398 20250401 151600 219036462 3940 3940 3940 3940 1542
399 20250401 151500 212960982 3940 3925 3940 3925 93
400 20250401 151400 212595942 3940 3925 3940 3925 2
401 20250401 151300 212588077 3950 3950 3950 3950 0
402 20250401 151200 212588077 3950 3950 3950 3950 0
403 20250401 151100 212588077 3950 3950 3950 3950 0
404 20250401 151000 212588077 3950 3950 3950 3950 0
405 20250401 150900 212588077 3950 3950 3950 3950 0
406 20250401 150800 212588077 3950 3950 3950 3950 0
407 20250401 150700 212588077 3950 3950 3950 3950 0
408 20250401 150600 212588077 3950 3950 3950 3950 0
409 20250401 150500 212588077 3950 3950 3950 3950 0
410 20250401 150400 212588077 3950 3950 3950 3950 0
411 20250401 150300 212588077 3950 3950 3950 3950 0
412 20250401 150200 212588077 3950 3950 3950 3950 1
413 20250401 150100 212584127 3925 3925 3925 3925 0
414 20250401 150000 212584127 3925 3930 3950 3925 320
415 20250401 145900 211326747 3930 3930 3930 3930 1
416 20250401 145800 211322817 3955 3955 3955 3955 0
417 20250401 145700 211322817 3955 3955 3955 3955 0
418 20250401 145600 211322817 3955 3955 3955 3955 0
419 20250401 145500 211322817 3955 3955 3955 3955 0
420 20250401 145400 211322817 3955 3955 3955 3955 0
421 20250401 145300 211322817 3955 3935 3955 3930 319
422 20250401 145200 210068177 3955 3955 3955 3955 0
423 20250401 145100 210068177 3955 3955 3955 3955 0
424 20250401 145000 210068177 3955 3955 3955 3955 211
425 20250401 144900 209233672 3960 3960 3960 3960 0
426 20250401 144800 209233672 3960 3960 3960 3960 0
427 20250401 144700 209233672 3960 3960 3960 3960 0
428 20250401 144600 209233672 3960 3955 3960 3935 319
429 20250401 144500 207973992 3960 3960 3960 3960 0
430 20250401 144400 207973992 3960 3960 3960 3960 0
431 20250401 144300 207973992 3960 3960 3960 3960 0
432 20250401 144200 207973992 3960 3960 3960 3960 69
433 20250401 144100 207700752 3960 3960 3960 3960 0
434 20250401 144000 207700752 3960 3960 3960 3960 2
435 20250401 143900 207692832 3955 3945 3955 3945 398
436 20250401 143800 206121922 3955 3955 3955 3955 0
437 20250401 143700 206121922 3955 3955 3955 3955 0
438 20250401 143600 206121922 3955 3955 3955 3955 143
439 20250401 143500 205556357 3955 3955 3955 3955 149
440 20250401 143400 204967062 3955 3955 3955 3955 0
441 20250401 143300 204967062 3955 3955 3955 3955 1
442 20250401 143200 204963107 3935 3955 3955 3935 446
443 20250401 143100 203204532 3955 3955 3955 3955 0
444 20250401 143000 203204532 3955 3940 3960 3940 296
445 20250401 142900 202035387 3945 3945 3945 3945 0
446 20250401 142800 202035387 3945 3940 3945 3940 98
447 20250401 142700 201648917 3945 3945 3945 3945 0
448 20250401 142600 201648917 3945 3945 3945 3945 0
449 20250401 142500 201648917 3945 3950 3950 3890 387
450 20250401 142400 200128847 3950 3950 3950 3950 0
451 20250401 142300 200128847 3950 3950 3950 3950 0
452 20250401 142200 200128847 3950 3950 3950 3950 0
453 20250401 142100 200128847 3950 3950 3950 3950 111
454 20250401 142000 199690397 3950 3935 3950 3935 2
455 20250401 141900 199682512 3930 3930 3930 3930 0
456 20250401 141800 199682512 3930 3950 3950 3930 539
457 20250401 141700 197560522 3950 3950 3950 3950 0
458 20250401 141600 197560522 3950 3950 3950 3950 1
459 20250401 141500 197556572 3935 3935 3935 3935 0
460 20250401 141400 197556572 3935 3935 3935 3935 0
461 20250401 141300 197556572 3935 3935 3935 3935 0
462 20250401 141200 197556572 3935 3935 3935 3935 0
463 20250401 141100 197556572 3935 3935 3935 3935 319
464 20250401 141000 196301307 3935 3935 3935 3935 1
465 20250401 140900 196297372 3930 3930 3930 3930 0
466 20250401 140800 196297372 3930 3930 3930 3930 0
467 20250401 140700 196297372 3930 3930 3930 3930 0
468 20250401 140600 196297372 3930 3930 3930 3930 0
469 20250401 140500 196297372 3930 3930 3930 3930 0
470 20250401 140400 196297372 3930 3960 3960 3930 497
471 20250401 140300 194341222 3960 3960 3960 3960 0
472 20250401 140200 194341222 3960 3960 3960 3960 0
473 20250401 140100 194341222 3960 3960 3960 3960 0
474 20250401 140000 194341222 3960 3960 3960 3960 63
475 20250401 135900 194091742 3960 3960 3960 3960 0
476 20250401 135800 194091742 3960 3960 3960 3960 1
477 20250401 135700 194087782 3920 3950 3950 3920 477
478 20250401 135600 192209387 3950 3950 3950 3950 0
479 20250401 135500 192209387 3950 3950 3950 3950 0
480 20250401 135400 192209387 3950 3950 3950 3950 0
481 20250401 135300 192209387 3950 3945 3950 3945 137
482 20250401 135200 191668917 3945 3945 3945 3945 0
483 20250401 135100 191668917 3945 3945 3945 3945 1
484 20250401 135000 191664972 3935 3935 3935 3935 49
485 20250401 134900 191472157 3945 3940 3945 3940 94
486 20250401 134800 191101332 3945 3945 3945 3945 0
487 20250401 134700 191101332 3945 3945 3945 3945 1
488 20250401 134600 191097387 3935 3935 3935 3935 0
489 20250401 134500 191097387 3935 3935 3935 3935 25
490 20250401 134400 190999012 3945 3945 3945 3945 0
491 20250401 134300 190999012 3945 3945 3945 3945 0
492 20250401 134200 190999012 3945 3945 3945 3945 123
493 20250401 134100 190513777 3940 3940 3940 3940 0
494 20250401 134000 190513777 3940 3940 3940 3940 0
495 20250401 133900 190513777 3940 3945 3945 3940 94
496 20250401 133800 190142952 3945 3945 3945 3945 0
497 20250401 133700 190142952 3945 3945 3945 3945 0
498 20250401 133600 190142952 3945 3945 3945 3945 0
499 20250401 133500 190142952 3945 3945 3945 3945 53
500 20250401 133400 189933867 3940 3940 3940 3940 500
501 20250401 133300 187963867 3940 3935 3950 3935 2242
502 20250401 133200 179136057 3935 3935 3935 3935 52
503 20250401 133100 178931437 3935 3935 3935 3935 0
504 20250401 133000 178931437 3935 3935 3935 3935 0
505 20250401 132900 178931437 3935 3935 3935 3935 0
506 20250401 132800 178931437 3935 3935 3935 3935 89
507 20250401 132700 178581222 3935 3935 3935 3935 0
508 20250401 132600 178581222 3935 3935 3935 3935 0
509 20250401 132500 178581222 3935 3935 3935 3935 142
510 20250401 132400 178022452 3935 3935 3935 3935 0
511 20250401 132300 178022452 3935 3935 3935 3935 1
512 20250401 132200 178018517 3930 3930 3930 3930 160
513 20250401 132100 177389717 3930 3930 3930 3930 0
514 20250401 132000 177389717 3930 3930 3930 3930 0
515 20250401 131900 177389717 3930 3930 3930 3930 2
516 20250401 131800 177381857 3935 3935 3935 3935 58
517 20250401 131700 177153627 3935 3935 3935 3935 0
518 20250401 131600 177153627 3935 3940 3940 3935 250
519 20250401 131500 176169872 3935 3935 3935 3935 0
520 20250401 131400 176169872 3935 3935 3935 3935 0
521 20250401 131300 176169872 3935 3935 3935 3935 0
522 20250401 131200 176169872 3935 3935 3935 3935 47
523 20250401 131100 175984927 3940 3940 3940 3940 144
524 20250401 131000 175417567 3940 3940 3940 3940 0
525 20250401 130900 175417567 3940 3940 3940 3940 0
526 20250401 130800 175417567 3940 3940 3940 3940 0
527 20250401 130700 175417567 3940 3940 3940 3940 199
528 20250401 130600 174633507 3940 3940 3940 3940 0
529 20250401 130500 174633507 3940 3940 3940 3940 0
530 20250401 130400 174633507 3940 3940 3940 3940 100
531 20250401 130300 174239507 3940 3940 3940 3940 0
532 20250401 130200 174239507 3940 3940 3940 3940 0
533 20250401 130100 174239507 3940 3940 3940 3940 0
534 20250401 130000 174239507 3940 3940 3940 3940 114
535 20250401 125900 173790347 3940 3940 3940 3940 150
536 20250401 125800 173199347 3940 3940 3940 3940 0
537 20250401 125700 173199347 3940 3940 3940 3940 0
538 20250401 125600 173199347 3940 3940 3940 3940 114
539 20250401 125500 172750187 3940 3940 3940 3940 520
540 20250401 125400 170701387 3940 3940 3940 3940 1
541 20250401 125300 170697447 3945 3945 3945 3945 122
542 20250401 125200 170216157 3945 3945 3945 3945 0
543 20250401 125100 170216157 3945 3945 3945 3945 0
544 20250401 125000 170216157 3945 3945 3945 3945 0
545 20250401 124900 170216157 3945 3945 3945 3945 108
546 20250401 124800 169790097 3945 3945 3945 3945 0
547 20250401 124700 169790097 3945 3945 3945 3945 0
548 20250401 124600 169790097 3945 3940 3945 3940 21
549 20250401 124500 169707352 3945 3945 3945 3945 0
550 20250401 124400 169707352 3945 3945 3945 3945 0
551 20250401 124300 169707352 3945 3945 3945 3945 1
552 20250401 124200 169703407 3940 3940 3940 3940 93
553 20250401 124100 169336987 3945 3945 3945 3945 178
554 20250401 124000 168634777 3950 3950 3950 3950 0
555 20250401 123900 168634777 3950 3950 3950 3950 54
556 20250401 123800 168421477 3950 3950 3950 3950 0
557 20250401 123700 168421477 3950 3950 3950 3950 0
558 20250401 123600 168421477 3950 3950 3950 3950 0
559 20250401 123500 168421477 3950 3950 3950 3950 790
560 20250401 123400 165300977 3950 3950 3950 3950 0
561 20250401 123300 165300977 3950 3950 3950 3950 0
562 20250401 123200 165300977 3950 3950 3950 3950 65
563 20250401 123100 165044227 3950 3950 3950 3950 0
564 20250401 123000 165044227 3950 3950 3950 3950 1
565 20250401 122900 165040277 3945 3945 3945 3945 0
566 20250401 122800 165040277 3945 3945 3945 3945 24
567 20250401 122700 164945597 3945 3940 3945 3940 139
568 20250401 122600 164397852 3940 3940 3940 3940 0
569 20250401 122500 164397852 3940 3940 3940 3940 0
570 20250401 122400 164397852 3940 3940 3940 3940 1
571 20250401 122300 164393912 3950 3950 3950 3950 0
572 20250401 122200 164393912 3950 3950 3950 3950 0
573 20250401 122100 164393912 3950 3945 3950 3945 81
574 20250401 122000 164073972 3950 3950 3950 3950 0
575 20250401 121900 164073972 3950 3950 3950 3950 0
576 20250401 121800 164073972 3950 3950 3950 3950 51
577 20250401 121700 163872522 3940 3940 3940 3940 0
578 20250401 121600 163872522 3940 3940 3940 3940 0
579 20250401 121500 163872522 3940 3940 3940 3940 192
580 20250401 121400 163116042 3950 3950 3950 3950 106
581 20250401 121300 162697342 3950 3950 3950 3950 1
582 20250401 121200 162693392 3945 3945 3945 3945 40
583 20250401 121100 162535592 3950 3950 3950 3950 1
584 20250401 121000 162531642 3940 3940 3940 3940 0
585 20250401 120900 162531642 3940 3940 3940 3940 0
586 20250401 120800 162531642 3940 3940 3940 3940 5
587 20250401 120700 162511942 3945 3945 3945 3945 120
588 20250401 120600 162038542 3945 3945 3945 3945 0
589 20250401 120500 162038542 3945 3945 3945 3945 0
590 20250401 120400 162038542 3945 3945 3945 3945 0
591 20250401 120300 162038542 3945 3945 3945 3945 72
592 20250401 120200 161754502 3945 3945 3945 3945 0
593 20250401 120100 161754502 3945 3945 3945 3945 0
594 20250401 120000 161754502 3945 3945 3945 3945 53
595 20250401 115900 161545417 3945 3945 3945 3945 0
596 20250401 115800 161545417 3945 3945 3945 3945 1
597 20250401 115700 161541472 3940 3945 3945 3940 164
598 20250401 115600 160895077 3945 3945 3945 3945 860
599 20250401 115500 157502377 3945 3945 3945 3945 0
600 20250401 115400 157502377 3945 3945 3945 3945 130
601 20250401 115300 156989527 3945 3940 3945 3940 115
602 20250401 115200 156536032 3955 3955 3955 3955 0
603 20250401 115100 156536032 3955 3955 3955 3955 0
604 20250401 115000 156536032 3955 3955 3955 3955 1
605 20250401 114900 156532077 3920 3920 3920 3920 1
606 20250401 114800 156528157 3915 3970 3970 3880 4776
607 20250401 114700 137800437 3990 3990 3990 3990 0
608 20250401 114600 137800437 3990 3990 3990 3990 66
609 20250401 114500 137537097 3990 3990 3990 3990 0
610 20250401 114400 137537097 3990 3990 3990 3990 0
611 20250401 114300 137537097 3990 3990 3990 3990 0
612 20250401 114200 137537097 3990 3985 3990 3985 117
613 20250401 114100 137070487 3990 3990 3990 3990 1
614 20250401 114000 137066497 3970 3970 3970 3970 0
615 20250401 113900 137066497 3970 3970 3970 3970 0
616 20250401 113800 137066497 3970 3970 3970 3970 2
617 20250401 113700 137058557 3990 3990 3990 3990 0
618 20250401 113600 137058557 3990 3990 3990 3990 160
619 20250401 113500 136420157 3990 3990 3990 3990 0
620 20250401 113400 136420157 3990 3990 3990 3990 1
621 20250401 113300 136416167 3990 3990 3990 3990 15
622 20250401 113200 136356317 3990 3990 3995 3990 112
623 20250401 113100 135908982 3995 3995 3995 3995 0
624 20250401 113000 135908982 3995 3995 3995 3995 0
625 20250401 112900 135908982 3995 3995 3995 3995 0
626 20250401 112800 135908982 3995 3995 3995 3995 204
627 20250401 112700 135094002 3970 3995 3995 3970 1231
628 20250401 112600 130198372 3990 3990 3990 3990 0
629 20250401 112500 130198372 3990 3990 3990 3990 299
630 20250401 112400 129005362 3990 3990 3990 3990 1
631 20250401 112300 129001372 3985 3985 3985 3985 1
632 20250401 112200 128997387 3990 3990 3990 3990 0
633 20250401 112100 128997387 3990 3990 3990 3990 83
634 20250401 112000 128666217 3990 3990 3990 3990 0
635 20250401 111900 128666217 3990 3990 3990 3990 0
636 20250401 111800 128666217 3990 3990 3990 3990 281
637 20250401 111700 127545027 3990 3990 3990 3990 0
638 20250401 111600 127545027 3990 3990 3990 3990 481
639 20250401 111500 125625837 3985 3985 3985 3985 500
640 20250401 111400 123633337 3980 3980 3980 3980 500
641 20250401 111300 121643337 3975 3970 3975 3970 37
642 20250401 111200 121496412 3970 3970 3970 3970 10
643 20250401 111100 121456712 3975 3985 3985 3975 2993
644 20250401 111000 109533547 3985 3965 3985 3965 1170
645 20250401 110900 104880017 3970 3970 3970 3970 1
646 20250401 110800 104876047 3965 3965 3965 3965 0
647 20250401 110700 104876047 3965 3965 3965 3965 191
648 20250401 110600 104118732 3965 3965 3970 3965 676
649 20250401 110500 101437572 3965 3965 3965 3965 0
650 20250401 110400 101437572 3965 3965 3965 3965 121
651 20250401 110300 100957807 3965 3960 3965 3960 6
652 20250401 110200 100934042 3960 3950 3960 3950 1091
653 20250401 110100 96616837 3955 3990 3990 3945 3021
654 20250401 110000 84645682 3995 3940 3995 3940 902
655 20250401 105900 81079017 3935 3930 3935 3930 253
656 20250401 105800 80084527 3915 3915 3915 3915 1
657 20250401 105700 80080612 3930 3930 3930 3930 0
658 20250401 105600 80080612 3930 3930 3930 3930 125
659 20250401 105500 79589362 3915 3915 3915 3915 2276
660 20250401 105400 70678822 3910 3910 3910 3910 0
661 20250401 105300 70678822 3910 3915 3915 3910 140
662 20250401 105200 70130727 3915 3920 3920 3915 588
663 20250401 105100 67827527 3940 3940 3940 3940 0
664 20250401 105000 67827527 3940 3940 3940 3940 0
665 20250401 104900 67827527 3940 3940 3940 3935 90
666 20250401 104800 67472932 3920 3920 3920 3920 100
667 20250401 104700 67080932 3940 3940 3940 3940 1
668 20250401 104600 67076992 3935 3955 3960 3935 610
669 20250401 104500 64672687 3960 3960 3960 3960 0
670 20250401 104400 64672687 3960 3945 3960 3945 54
671 20250401 104300 64459367 3940 3905 3940 3905 5154
672 20250401 104200 44266837 3900 3900 3900 3900 0
673 20250401 104100 44266837 3900 3900 3900 3900 0
674 20250401 104000 44266837 3900 3900 3900 3900 0
675 20250401 103900 44266837 3900 3900 3900 3900 0
676 20250401 103800 44266837 3900 3900 3900 3900 0
677 20250401 103700 44266837 3900 3900 3900 3900 0
678 20250401 103600 44266837 3900 3900 3900 3900 0
679 20250401 103500 44266837 3900 3900 3900 3900 25
680 20250401 103400 44169337 3895 3895 3895 3895 1
681 20250401 103300 44165442 3900 3900 3900 3900 1
682 20250401 103200 44161542 3895 3895 3895 3895 40
683 20250401 103100 44005742 3895 3895 3895 3895 0
684 20250401 103000 44005742 3895 3895 3895 3895 0
685 20250401 102900 44005742 3895 3895 3895 3895 2
686 20250401 102800 43997952 3895 3895 3895 3895 41
687 20250401 102700 43838257 3895 3895 3895 3895 0
688 20250401 102600 43838257 3895 3895 3895 3895 1
689 20250401 102500 43834362 3880 3880 3880 3880 0
690 20250401 102400 43834362 3880 3880 3880 3880 0
691 20250401 102300 43834362 3880 3880 3880 3880 1
692 20250401 102200 43830482 3900 3900 3900 3900 0
693 20250401 102100 43830482 3900 3900 3900 3900 118
694 20250401 102000 43370282 3900 3895 3900 3895 3
695 20250401 101900 43358592 3895 3880 3895 3880 452
696 20250401 101800 41604622 3895 3895 3895 3880 697
697 20250401 101700 38898957 3895 3895 3895 3895 0
698 20250401 101600 38898957 3895 3895 3895 3895 0
699 20250401 101500 38898957 3895 3895 3895 3895 1
700 20250401 101400 38895062 3880 3890 3890 3880 9
701 20250401 101300 38860062 3880 3880 3880 3880 1
702 20250401 101200 38856182 3900 3900 3900 3900 0
703 20250401 101100 38856182 3900 3900 3900 3900 55
704 20250401 101000 38641682 3905 3905 3905 3905 0
705 20250401 100900 38641682 3905 3905 3905 3905 1
706 20250401 100800 38637777 3885 3885 3885 3885 500
707 20250401 100700 36695277 3885 3890 3890 3885 1000
708 20250401 100600 32807872 3890 3900 3900 3890 64
709 20250401 100500 32558862 3900 3902 3902 3900 200
710 20250401 100400 31778840 3900 3900 3900 3900 34
711 20250401 100300 31646240 3900 3900 3900 3900 0
712 20250401 100200 31646240 3900 3895 3900 3890 502
713 20250401 100100 29692080 3895 3895 3895 3895 143
714 20250401 100000 29135095 3895 3895 3895 3895 0
715 20250401 095900 29135095 3895 3895 3895 3895 2
716 20250401 095800 29127305 3905 3905 3905 3905 0
717 20250401 095700 29127305 3905 3895 3905 3895 207
718 20250401 095600 28321030 3895 3895 3895 3895 94
719 20250401 095500 27954900 3890 3890 3890 3890 0
720 20250401 095400 27954900 3890 3890 3890 3890 0
721 20250401 095300 27954900 3890 3890 3890 3890 580
722 20250401 095200 25698700 3910 3910 3910 3910 0
723 20250401 095100 25698700 3910 3910 3910 3910 0
724 20250401 095000 25698700 3910 3910 3910 3910 131
725 20250401 094900 25186490 3910 3910 3910 3910 0
726 20250401 094800 25186490 3910 3910 3910 3910 0
727 20250401 094700 25186490 3910 3910 3910 3910 0
728 20250401 094600 25186490 3910 3910 3910 3910 103
729 20250401 094500 24783760 3915 3915 3915 3915 0
730 20250401 094400 24783760 3915 3915 3915 3915 0
731 20250401 094300 24783760 3915 3910 3915 3910 62
732 20250401 094200 24541230 3915 3915 3915 3915 0
733 20250401 094100 24541230 3915 3915 3915 3915 10
734 20250401 094000 24502080 3915 3915 3915 3915 0
735 20250401 093900 24502080 3915 3895 3915 3895 112
736 20250401 093800 24064030 3915 3915 3915 3915 0
737 20250401 093700 24064030 3915 3905 3915 3905 3
738 20250401 093600 24052305 3900 3900 3900 3900 15
739 20250401 093500 23993805 3890 3890 3890 3890 0
740 20250401 093400 23993805 3890 3890 3890 3890 540
741 20250401 093300 21893205 3900 3900 3900 3900 497
742 20250401 093200 19954905 3900 3900 3900 3900 161
743 20250401 093100 19327005 3900 3900 3900 3900 0
744 20250401 093000 19327005 3900 3900 3900 3900 0
745 20250401 092900 19327005 3900 3900 3900 3900 0
746 20250401 092800 19327005 3900 3900 3900 3900 1
747 20250401 092700 19323105 3900 3900 3900 3900 317
748 20250401 092600 18086805 3895 3895 3895 3895 0
749 20250401 092500 18086805 3895 3895 3895 3895 284
750 20250401 092400 16980625 3895 3895 3895 3895 15
751 20250401 092300 16922200 3900 3900 3900 3900 183
752 20250401 092200 16208500 3900 3900 3900 3900 40
753 20250401 092100 16052500 3895 3895 3895 3895 60
754 20250401 092000 15818800 3925 3925 3925 3925 0
755 20250401 091900 15818800 3925 3925 3925 3925 0
756 20250401 091800 15818800 3925 3920 3925 3920 106
757 20250401 091700 15403250 3925 3925 3925 3925 0
758 20250401 091600 15403250 3925 3925 3925 3925 0
759 20250401 091500 15403250 3925 3925 3925 3925 0
760 20250401 091400 15403250 3925 3925 3925 3925 136
761 20250401 091300 14869450 3925 3925 3925 3925 0
762 20250401 091200 14869450 3925 3900 3925 3900 49
763 20250401 091100 14678325 3925 3925 3925 3925 67
764 20250401 091000 14415350 3925 3910 3925 3910 2
765 20250401 090900 14407515 3915 3915 3915 3915 13
766 20250401 090800 14356620 3900 3900 3900 3900 158
767 20250401 090700 13740420 3900 3900 3900 3900 0
768 20250401 090600 13740420 3900 3900 3900 3900 0
769 20250401 090500 13740420 3900 3900 3900 3900 67
770 20250401 090400 13479120 3920 3920 3920 3920 54
771 20250401 090300 13267440 3930 3930 3930 3930 1
772 20250401 090200 13263510 3930 3900 3930 3900 101
773 20250401 090100 12869580 3940 3940 3940 3940 61
774 20250401 090000 12629240 3905 3830 3905 3830 3272