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

674
090360/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,674 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201200,630841975,22100,22100,22100,22100,1137
20250401,201100,630841975,22100,22100,22100,22100,0
20250401,201000,630841975,22100,22100,22100,22100,0
20250401,200900,630841975,22100,22100,22100,22100,0
20250401,200800,630841975,22100,22100,22100,22100,0
20250401,200700,630841975,22100,22100,22100,22100,0
20250401,200600,630841975,22100,22100,22100,22100,0
20250401,200500,630841975,22100,22100,22100,22100,0
20250401,200400,630841975,22100,22100,22100,22100,0
20250401,200300,630841975,22100,22100,22100,22100,0
20250401,200200,630841975,22100,22100,22100,22100,0
20250401,200100,630841975,22100,22100,22100,22100,0
20250401,200000,630841975,22100,22100,22100,22100,0
20250401,195900,630841975,22100,22100,22100,22100,0
20250401,195800,630841975,22100,22100,22100,22100,0
20250401,195700,630841975,22100,22100,22100,22100,0
20250401,195600,630841975,22100,22100,22100,22100,0
20250401,195500,630841975,22100,22100,22100,22100,0
20250401,195400,630841975,22100,22100,22100,22100,0
20250401,195300,630841975,22100,22100,22100,22100,0
20250401,195200,630841975,22100,22100,22100,22100,0
20250401,195100,630841975,22100,22100,22100,22100,0
20250401,195000,630841975,22100,22100,22100,22100,0
20250401,194900,630841975,22100,22100,22100,22100,0
20250401,194800,630841975,22100,22100,22100,22100,0
20250401,194700,630841975,22100,22100,22100,22100,0
20250401,194600,630841975,22100,22100,22100,22100,0
20250401,194500,630841975,22100,22100,22100,22100,0
20250401,194400,630841975,22100,22100,22100,22100,0
20250401,194300,630841975,22100,22100,22100,22100,0
20250401,194200,630841975,22100,22100,22100,22100,1137
20250401,194100,630841975,22100,22100,22100,22100,0
20250401,194000,630841975,22100,22100,22100,22100,0
20250401,193900,630841975,22100,22100,22100,22100,0
20250401,193800,630841975,22100,22100,22100,22100,0
20250401,193700,630841975,22100,22100,22100,22100,0
20250401,193600,630841975,22100,22100,22100,22100,0
20250401,193500,630841975,22100,22100,22100,22100,0
20250401,193400,630841975,22100,22100,22100,22100,0
20250401,193300,630841975,22100,22100,22100,22100,0
20250401,193200,630841975,22100,22100,22100,22100,0
20250401,193100,630841975,22100,22100,22100,22100,0
20250401,193000,630841975,22100,22100,22100,22100,0
20250401,192900,630841975,22100,22100,22100,22100,0
20250401,192800,630841975,22100,22100,22100,22100,0
20250401,192700,630841975,22100,22100,22100,22100,0
20250401,192600,630841975,22100,22100,22100,22100,0
20250401,192500,630841975,22100,22100,22100,22100,0
20250401,192400,630841975,22100,22100,22100,22100,0
20250401,192300,630841975,22100,22100,22100,22100,0
20250401,192200,630841975,22100,22100,22100,22100,0
20250401,192100,630841975,22100,22100,22100,22100,0
20250401,192000,630841975,22100,22100,22100,22100,0
20250401,191900,630841975,22100,22100,22100,22100,0
20250401,191800,630841975,22100,22100,22100,22100,0
20250401,191700,630841975,22100,22100,22100,22100,0
20250401,191600,630841975,22100,22100,22100,22100,0
20250401,191500,630841975,22100,22100,22100,22100,0
20250401,191400,630841975,22100,22100,22100,22100,0
20250401,191300,630841975,22100,22100,22100,22100,0
20250401,191200,630841975,22100,22100,22100,22100,1137
20250401,191100,630841975,22100,22100,22100,22100,0
20250401,191000,630841975,22100,22100,22100,22100,0
20250401,190900,630841975,22100,22100,22100,22100,0
20250401,190800,630841975,22100,22100,22100,22100,0
20250401,190700,630841975,22100,22100,22100,22100,0
20250401,190600,630841975,22100,22100,22100,22100,0
20250401,190500,630841975,22100,22100,22100,22100,0
20250401,190400,630841975,22100,22100,22100,22100,0
20250401,190300,630841975,22100,22100,22100,22100,0
20250401,190200,630841975,22100,22100,22100,22100,0
20250401,190100,630841975,22100,22100,22100,22100,0
20250401,190000,630841975,22100,22100,22100,22100,0
20250401,185900,630841975,22100,22100,22100,22100,0
20250401,185800,630841975,22100,22100,22100,22100,0
20250401,185700,630841975,22100,22100,22100,22100,0
20250401,185600,630841975,22100,22100,22100,22100,0
20250401,185500,630841975,22100,22100,22100,22100,0
20250401,185400,630841975,22100,22100,22100,22100,0
20250401,185300,630841975,22100,22100,22100,22100,0
20250401,185200,630841975,22100,22100,22100,22100,0
20250401,185100,630841975,22100,22100,22100,22100,0
20250401,185000,630841975,22100,22100,22100,22100,0
20250401,184900,630841975,22100,22100,22100,22100,0
20250401,184800,630841975,22100,22100,22100,22100,0
20250401,184700,630841975,22100,22100,22100,22100,0
20250401,184600,630841975,22100,22100,22100,22100,0
20250401,184500,630841975,22100,22100,22100,22100,0
20250401,184400,630841975,22100,22100,22100,22100,0
20250401,184300,630841975,22100,22100,22100,22100,0
20250401,184200,630841975,22100,22100,22100,22100,1137
20250401,184100,630841975,22100,22100,22100,22100,0
20250401,184000,630841975,22100,22100,22100,22100,0
20250401,183900,630841975,22100,22100,22100,22100,0
20250401,183800,630841975,22100,22100,22100,22100,0
20250401,183700,630841975,22100,22100,22100,22100,0
20250401,183600,630841975,22100,22100,22100,22100,0
20250401,183500,630841975,22100,22100,22100,22100,0
20250401,183400,630841975,22100,22100,22100,22100,0
20250401,183300,630841975,22100,22100,22100,22100,0
20250401,183200,630841975,22100,22100,22100,22100,0
20250401,183100,630841975,22100,22100,22100,22100,0
20250401,183000,630841975,22100,22100,22100,22100,0
20250401,182900,630841975,22100,22100,22100,22100,0
20250401,182800,630841975,22100,22100,22100,22100,0
20250401,182700,630841975,22100,22100,22100,22100,0
20250401,182600,630841975,22100,22100,22100,22100,0
20250401,182500,630841975,22100,22100,22100,22100,0
20250401,182400,630841975,22100,22100,22100,22100,0
20250401,182300,630841975,22100,22100,22100,22100,0
20250401,182200,630841975,22100,22100,22100,22100,0
20250401,182100,630841975,22100,22100,22100,22100,0
20250401,182000,630841975,22100,22100,22100,22100,0
20250401,181900,630841975,22100,22100,22100,22100,0
20250401,181800,630841975,22100,22100,22100,22100,0
20250401,181700,630841975,22100,22100,22100,22100,0
20250401,181600,630841975,22100,22100,22100,22100,0
20250401,181500,630841975,22100,22100,22100,22100,0
20250401,181400,630841975,22100,22100,22100,22100,0
20250401,181300,630841975,22100,22100,22100,22100,0
20250401,181200,630841975,22100,22100,22100,22100,1137
20250401,181100,630841975,22100,22100,22100,22100,0
20250401,181000,630841975,22100,22100,22100,22100,0
20250401,180900,630841975,22100,22100,22100,22100,0
20250401,180800,630841975,22100,22100,22100,22100,0
20250401,180700,630841975,22100,22100,22100,22100,0
20250401,180600,630841975,22100,22100,22100,22100,0
20250401,180500,630841975,22100,22100,22100,22100,0
20250401,180400,630841975,22100,22100,22100,22100,0
20250401,180300,630841975,22100,22100,22100,22100,0
20250401,180200,630841975,22100,22100,22100,22100,0
20250401,180100,630841975,22100,22100,22100,22100,0
20250401,180000,630841975,22100,22100,22100,22100,0
20250401,175900,630841975,22100,22100,22100,22100,0
20250401,175800,630841975,22100,22100,22100,22100,0
20250401,175700,630841975,22100,22100,22100,22100,0
20250401,175600,630841975,22100,22100,22100,22100,0
20250401,175500,630841975,22100,22100,22100,22100,0
20250401,175400,630841975,22100,22100,22100,22100,0
20250401,175300,630841975,22100,22100,22100,22100,0
20250401,175200,630841975,22100,22100,22100,22100,0
20250401,175100,630841975,22100,22100,22100,22100,0
20250401,175000,630841975,22100,22100,22100,22100,0
20250401,174900,630841975,22100,22100,22100,22100,0
20250401,174800,630841975,22100,22100,22100,22100,0
20250401,174700,630841975,22100,22100,22100,22100,0
20250401,174600,630841975,22100,22100,22100,22100,0
20250401,174500,630841975,22100,22100,22100,22100,0
20250401,174400,630841975,22100,22100,22100,22100,0
20250401,174300,630841975,22100,22100,22100,22100,0
20250401,174200,630841975,22100,22100,22100,22100,1137
20250401,174100,630841975,22100,22100,22100,22100,0
20250401,174000,630841975,22100,22100,22100,22100,0
20250401,173900,630841975,22100,22100,22100,22100,0
20250401,173800,630841975,22100,22100,22100,22100,0
20250401,173700,630841975,22100,22100,22100,22100,0
20250401,173600,630841975,22100,22100,22100,22100,0
20250401,173500,630841975,22100,22100,22100,22100,0
20250401,173400,630841975,22100,22100,22100,22100,0
20250401,173300,630841975,22100,22100,22100,22100,0
20250401,173200,630841975,22100,22100,22100,22100,0
20250401,173100,630841975,22100,22100,22100,22100,0
20250401,173000,630841975,22100,22100,22100,22100,0
20250401,172900,630841975,22100,22100,22100,22100,0
20250401,172800,630841975,22100,22100,22100,22100,0
20250401,172700,630841975,22100,22100,22100,22100,0
20250401,172600,630841975,22100,22100,22100,22100,0
20250401,172500,630841975,22100,22100,22100,22100,0
20250401,172400,630841975,22100,22100,22100,22100,0
20250401,172300,630841975,22100,22100,22100,22100,0
20250401,172200,630841975,22100,22100,22100,22100,0
20250401,172100,630841975,22100,22100,22100,22100,0
20250401,172000,630841975,22100,22100,22100,22100,0
20250401,171900,630841975,22100,22100,22100,22100,0
20250401,171800,630841975,22100,22100,22100,22100,0
20250401,171700,630841975,22100,22100,22100,22100,0
20250401,171600,630841975,22100,22100,22100,22100,0
20250401,171500,630841975,22100,22100,22100,22100,0
20250401,171400,630841975,22100,22100,22100,22100,0
20250401,171300,630841975,22100,22100,22100,22100,0
20250401,171200,630841975,22100,22100,22100,22100,1137
20250401,171100,630841975,22100,22100,22100,22100,0
20250401,171000,630841975,22100,22100,22100,22100,0
20250401,170900,630841975,22100,22100,22100,22100,0
20250401,170800,630841975,22100,22100,22100,22100,0
20250401,170700,630841975,22100,22100,22100,22100,0
20250401,170600,630841975,22100,22100,22100,22100,0
20250401,170500,630841975,22100,22100,22100,22100,0
20250401,170400,630841975,22100,22100,22100,22100,0
20250401,170300,630841975,22100,22100,22100,22100,0
20250401,170200,630841975,22100,22100,22100,22100,0
20250401,170100,630841975,22100,22100,22100,22100,0
20250401,170000,630841975,22100,22100,22100,22100,0
20250401,165900,630841975,22100,22100,22100,22100,0
20250401,165800,630841975,22100,22100,22100,22100,0
20250401,165700,630841975,22100,22100,22100,22100,0
20250401,165600,630841975,22100,22100,22100,22100,0
20250401,165500,630841975,22100,22100,22100,22100,0
20250401,165400,630841975,22100,22100,22100,22100,0
20250401,165300,630841975,22100,22100,22100,22100,0
20250401,165200,630841975,22100,22100,22100,22100,0
20250401,165100,630841975,22100,22100,22100,22100,0
20250401,165000,630841975,22100,22100,22100,22100,0
20250401,164900,630841975,22100,22100,22100,22100,0
20250401,164800,630841975,22100,22100,22100,22100,0
20250401,164700,630841975,22100,22100,22100,22100,0
20250401,164600,630841975,22100,22100,22100,22100,0
20250401,164500,630841975,22100,22100,22100,22100,0
20250401,164400,630841975,22100,22100,22100,22100,0
20250401,164300,630841975,22100,22100,22100,22100,0
20250401,164200,630841975,22100,22100,22100,22100,1137
20250401,164100,630841975,22100,22100,22100,22100,0
20250401,164000,630841975,22100,22100,22100,22100,0
20250401,163900,630841975,22100,22100,22100,22100,0
20250401,163800,630841975,22100,22100,22100,22100,0
20250401,163700,630841975,22100,22100,22100,22100,0
20250401,163600,630841975,22100,22100,22100,22100,0
20250401,163500,630841975,22100,22100,22100,22100,0
20250401,163400,630841975,22100,22100,22100,22100,0
20250401,163300,630841975,22100,22100,22100,22100,0
20250401,163200,630841975,22100,22100,22100,22100,0
20250401,163100,630841975,22100,22100,22100,22100,0
20250401,163000,630841975,22100,22100,22100,22100,0
20250401,162900,630841975,22100,22100,22100,22100,0
20250401,162800,630841975,22100,22100,22100,22100,0
20250401,162700,630841975,22100,22100,22100,22100,0
20250401,162600,630841975,22100,22100,22100,22100,0
20250401,162500,630841975,22100,22100,22100,22100,0
20250401,162400,630841975,22100,22100,22100,22100,0
20250401,162300,630841975,22100,22100,22100,22100,0
20250401,162200,630841975,22100,22100,22100,22100,0
20250401,162100,630841975,22100,22100,22100,22100,0
20250401,162000,630841975,22100,22100,22100,22100,0
20250401,161900,630841975,22100,22100,22100,22100,0
20250401,161800,630841975,22100,22100,22100,22100,0
20250401,161700,630841975,22100,22100,22100,22100,0
20250401,161600,630841975,22100,22100,22100,22100,0
20250401,161500,630841975,22100,22100,22100,22100,0
20250401,161400,630841975,22100,22100,22100,22100,0
20250401,161300,630841975,22100,22100,22100,22100,0
20250401,161200,630841975,22100,22100,22100,22100,1137
20250401,161100,630841975,22100,22100,22100,22100,0
20250401,161000,630841975,22100,22100,22100,22100,0
20250401,160900,630841975,22100,22100,22100,22100,0
20250401,160800,630841975,22100,22100,22100,22100,0
20250401,160700,630841975,22100,22100,22100,22100,0
20250401,160600,630841975,22100,22100,22100,22100,0
20250401,160500,630841975,22100,22100,22100,22100,0
20250401,160400,630841975,22100,22100,22100,22100,0
20250401,160300,630841975,22100,22100,22100,22100,0
20250401,160200,630841975,22100,22100,22100,22100,0
20250401,160100,630841975,22100,22100,22100,22100,0
20250401,160000,630841975,22100,22100,22100,22100,0
20250401,155900,630841975,22100,22100,22100,22100,0
20250401,155800,630841975,22100,22100,22100,22100,0
20250401,155700,630841975,22100,22100,22100,22100,0
20250401,155600,630841975,22100,22100,22100,22100,0
20250401,155500,630841975,22100,22100,22100,22100,0
20250401,155400,630841975,22100,22100,22100,22100,0
20250401,155300,630841975,22100,22100,22100,22100,0
20250401,155200,630841975,22100,22100,22100,22100,0
20250401,155100,630841975,22100,22100,22100,22100,0
20250401,155000,630841975,22100,22100,22100,22100,0
20250401,154900,630841975,22100,22100,22100,22100,0
20250401,154800,630841975,22100,22100,22100,22100,0
20250401,154700,630841975,22100,22100,22100,22100,0
20250401,154600,630841975,22100,22100,22100,22100,0
20250401,154500,630841975,22100,22100,22100,22100,0
20250401,154400,630841975,22100,22100,22100,22100,0
20250401,154300,630841975,22100,22100,22100,22100,0
20250401,154200,630841975,22100,22100,22100,22100,1137
20250401,154100,630841975,22100,22100,22100,22100,0
20250401,154000,630841975,22100,22100,22100,22100,0
20250401,153900,630841975,22100,22100,22100,22100,0
20250401,153800,630841975,22100,22100,22100,22100,0
20250401,153700,630841975,22100,22100,22100,22100,0
20250401,153600,630841975,22100,22100,22100,22100,0
20250401,153500,630841975,22100,22100,22100,22100,0
20250401,153400,630841975,22100,22100,22100,22100,0
20250401,153300,630841975,22100,22100,22100,22100,0
20250401,153200,630841975,22100,22100,22100,22100,0
20250401,153100,630841975,22100,22100,22100,22100,0
20250401,153000,630841975,22100,22100,22100,22100,1137
20250401,152900,605714275,22100,22100,22100,22100,0
20250401,152800,605714275,22100,22100,22100,22100,0
20250401,152700,605714275,22100,22100,22100,22100,0
20250401,152600,605714275,22100,22100,22100,22100,0
20250401,152500,605714275,22100,22100,22100,22100,0
20250401,152400,605714275,22100,22100,22100,22100,0
20250401,152300,605714275,22100,22100,22100,22100,0
20250401,152200,605714275,22100,22100,22100,22100,0
20250401,152100,605714275,22100,22100,22100,22100,0
20250401,152000,605714275,22100,22100,22100,22100,0
20250401,151900,605714275,22100,22100,22100,22100,77
20250401,151800,604012575,22100,22100,22100,22050,106
20250401,151700,601673275,22100,22150,22150,22100,84
20250401,151600,599816825,22100,22100,22100,22100,1
20250401,151500,599794725,22150,22100,22150,22100,464
20250401,151400,589538325,22150,22100,22150,22050,14
20250401,151300,589228825,22100,22150,22150,22075,1229
20250401,151200,562051600,22150,22175,22175,22150,54
20250401,151100,560854250,22150,22150,22150,22150,52
20250401,151000,559702450,22175,22175,22175,22175,0
20250401,150900,559702450,22175,22175,22175,22175,0
20250401,150800,559702450,22175,22175,22175,22175,2
20250401,150700,559658100,22175,22175,22175,22175,3
20250401,150600,559591575,22175,22175,22175,22175,0
20250401,150500,559591575,22175,22175,22175,22150,7
20250401,150400,559436375,22150,22150,22150,22150,0
20250401,150300,559436375,22150,22150,22150,22150,1
20250401,150200,559414225,22150,22150,22150,22150,1
20250401,150100,559392075,22175,22175,22175,22175,5
20250401,150000,559281200,22150,22150,22150,22150,101
20250401,145900,557044050,22175,22200,22200,22175,43
20250401,145800,556089575,22200,22200,22200,22200,6
20250401,145700,555956375,22200,22200,22200,22200,0
20250401,145600,555956375,22200,22200,22200,22200,0
20250401,145500,555956375,22200,22200,22200,22200,17
20250401,145400,555578975,22250,22250,22250,22250,0
20250401,145300,555578975,22250,22250,22250,22250,0
20250401,145200,555578975,22250,22250,22250,22250,0
20250401,145100,555578975,22250,22250,22250,22250,1
20250401,145000,555556725,22250,22250,22250,22250,0
20250401,144900,555556725,22250,22200,22250,22150,576
20250401,144800,542785275,22200,22250,22250,22200,1509
20250401,144700,509272975,22300,22250,22300,22250,4
20250401,144600,509183925,22250,22250,22250,22250,12
20250401,144500,508916925,22300,22300,22300,22300,0
20250401,144400,508916925,22300,22300,22300,22250,110
20250401,144300,506467225,22300,22300,22300,22300,54
20250401,144200,505263025,22350,22350,22350,22350,2
20250401,144100,505218325,22350,22300,22350,22300,45
20250401,144000,504214575,22350,22350,22350,22350,0
20250401,143900,504214575,22350,22350,22350,22350,0
20250401,143800,504214575,22350,22350,22350,22350,0
20250401,143700,504214575,22350,22300,22350,22300,736
20250401,143600,487801625,22300,22300,22300,22300,0
20250401,143500,487801625,22300,22300,22300,22300,13
20250401,143400,487511725,22300,22300,22300,22300,24
20250401,143300,486976525,22350,22350,22350,22350,22
20250401,143200,486484825,22350,22300,22350,22300,68
20250401,143100,484968225,22300,22300,22300,22300,0
20250401,143000,484968225,22300,22300,22300,22300,266
20250401,142900,479036425,22300,22300,22300,22300,0
20250401,142800,479036425,22300,22300,22300,22300,13
20250401,142700,478746525,22250,22250,22250,22250,0
20250401,142600,478746525,22250,22250,22250,22250,19
20250401,142500,478323775,22250,22250,22250,22250,0
20250401,142400,478323775,22250,22250,22250,22250,0
20250401,142300,478323775,22250,22250,22250,22250,0
20250401,142200,478323775,22250,22250,22250,22250,0
20250401,142100,478323775,22250,22350,22350,22250,92
20250401,142000,476272625,22350,22350,22350,22350,0
20250401,141900,476272625,22350,22350,22350,22350,0
20250401,141800,476272625,22350,22350,22350,22350,0
20250401,141700,476272625,22350,22350,22350,22350,22
20250401,141600,475780925,22250,22250,22250,22250,0
20250401,141500,475780925,22250,22250,22250,22250,0
20250401,141400,475780925,22250,22300,22300,22250,105
20250401,141300,473439675,22300,22300,22300,22300,0
20250401,141200,473439675,22300,22300,22300,22300,0
20250401,141100,473439675,22300,22300,22300,22300,0
20250401,141000,473439675,22300,22300,22300,22300,21
20250401,140900,472971375,22200,22250,22250,22200,1001
20250401,140800,450699175,22300,22300,22300,22300,100
20250401,140700,448469175,22300,22300,22300,22300,0
20250401,140600,448469175,22300,22300,22300,22300,10
20250401,140500,448246175,22350,22350,22400,22350,623
20250401,140400,434322075,22350,22350,22350,22350,10
20250401,140300,434098575,22350,22300,22350,22300,513
20250401,140200,422658625,22300,22300,22300,22300,0
20250401,140100,422658625,22300,22300,22300,22300,70
20250401,140000,421097625,22350,22350,22350,22350,2
20250401,135900,421052925,22350,22400,22400,22350,8
20250401,135800,420874025,22350,22350,22350,22350,330
20250401,135700,413498525,22350,22350,22350,22350,16
20250401,135600,413140925,22350,22350,22350,22350,20
20250401,135500,412693925,22350,22350,22350,22350,1
20250401,135400,412671575,22350,22350,22350,22350,0
20250401,135300,412671575,22350,22350,22350,22350,0
20250401,135200,412671575,22350,22350,22350,22350,0
20250401,135100,412671575,22350,22350,22350,22350,2
20250401,135000,412626875,22350,22350,22350,22350,0
20250401,134900,412626875,22350,22350,22350,22350,0
20250401,134800,412626875,22350,22350,22350,22350,0
20250401,134700,412626875,22350,22350,22350,22350,0
20250401,134600,412626875,22350,22350,22350,22350,0
20250401,134500,412626875,22350,22350,22350,22350,11
20250401,134400,412381025,22350,22350,22350,22350,0
20250401,134300,412381025,22350,22350,22350,22350,0
20250401,134200,412381025,22350,22350,22350,22350,333
20250401,134100,404938475,22350,22350,22350,22350,10
20250401,134000,404714975,22400,22400,22400,22400,10
20250401,133900,404490975,22400,22400,22400,22400,1
20250401,133800,404468575,22400,22400,22400,22400,0
20250401,133700,404468575,22400,22400,22400,22400,0
20250401,133600,404468575,22400,22400,22400,22400,1
20250401,133500,404446175,22350,22400,22400,22350,30
20250401,133400,403774875,22450,22450,22450,22450,0
20250401,133300,403774875,22450,22450,22450,22450,0
20250401,133200,403774875,22450,22450,22450,22450,2
20250401,133100,403729975,22450,22450,22450,22450,10
20250401,133000,403505475,22450,22450,22450,22450,0
20250401,132900,403505475,22450,22450,22450,22450,1
20250401,132800,403483025,22450,22400,22450,22400,20
20250401,132700,403034275,22400,22400,22400,22400,0
20250401,132600,403034275,22400,22400,22400,22400,202
20250401,132500,398509475,22400,22400,22400,22400,0
20250401,132400,398509475,22400,22400,22400,22400,0
20250401,132300,398509475,22400,22400,22400,22400,100
20250401,132200,396269475,22450,22450,22450,22450,2
20250401,132100,396224575,22450,22450,22450,22450,0
20250401,132000,396224575,22450,22450,22450,22450,0
20250401,131900,396224575,22450,22450,22450,22450,3
20250401,131800,396157225,22400,22400,22400,22400,0
20250401,131700,396157225,22400,22450,22450,22400,13
20250401,131600,395865525,22450,22450,22450,22450,0
20250401,131500,395865525,22450,22450,22450,22450,0
20250401,131400,395865525,22450,22450,22450,22450,5
20250401,131300,395753275,22400,22400,22400,22400,0
20250401,131200,395753275,22400,22450,22450,22400,14
20250401,131100,395439625,22500,22500,22500,22500,10
20250401,131000,395214625,22450,22450,22450,22450,1
20250401,130900,395192175,22500,22500,22500,22500,0
20250401,130800,395192175,22500,22500,22500,22500,0
20250401,130700,395192175,22500,22550,22550,22500,2
20250401,130600,395147125,22450,22450,22450,22450,0
20250401,130500,395147125,22450,22550,22550,22450,71
20250401,130400,393552175,22450,22450,22450,22450,0
20250401,130300,393552175,22450,22450,22450,22450,0
20250401,130200,393552175,22450,22450,22450,22450,0
20250401,130100,393552175,22450,22450,22450,22450,53
20250401,130000,392362325,22450,22550,22550,22450,78
20250401,125900,390610875,22550,22550,22550,22550,10
20250401,125800,390385375,22550,22550,22550,22550,0
20250401,125700,390385375,22550,22550,22550,22550,11
20250401,125600,390137325,22450,22450,22450,22450,0
20250401,125500,390137325,22450,22450,22450,22450,30
20250401,125400,389463825,22550,22550,22550,22550,2
20250401,125300,389418725,22550,22550,22550,22550,0
20250401,125200,389418725,22550,22450,22550,22400,206
20250401,125100,384799075,22600,22600,22600,22600,0
20250401,125000,384799075,22600,22450,22600,22450,28
20250401,124900,384170275,22500,22450,22600,22450,33
20250401,124800,383427775,22450,22450,22450,22450,0
20250401,124700,383427775,22450,22550,22550,22450,317
20250401,124600,376296825,22650,22650,22650,22650,31
20250401,124500,375594675,22650,22650,22650,22650,0
20250401,124400,375594675,22650,22650,22650,22650,0
20250401,124300,375594675,22650,22650,22650,22650,0
20250401,124200,375594675,22650,22650,22650,22650,0
20250401,124100,375594675,22650,22650,22650,22650,0
20250401,124000,375594675,22650,22650,22650,22650,1
20250401,123900,375572025,22650,22650,22650,22650,0
20250401,123800,375572025,22650,22650,22650,22650,4
20250401,123700,375481425,22600,22600,22600,22600,16
20250401,123600,375119825,22650,22650,22650,22650,0
20250401,123500,375119825,22650,22650,22650,22650,1
20250401,123400,375097175,22700,22700,22700,22700,0
20250401,123300,375097175,22700,22650,22700,22650,24
20250401,123200,374553375,22700,22700,22700,22700,0
20250401,123100,374553375,22700,22600,22700,22600,920
20250401,123000,353721025,22550,22550,22550,22550,1
20250401,122900,353698475,22600,22600,22600,22600,1
20250401,122800,353675875,22600,22550,22600,22550,382
20250401,122700,345061725,22550,22550,22550,22550,0
20250401,122600,345061725,22550,22550,22550,22550,40
20250401,122500,344159725,22550,22550,22550,22550,1
20250401,122400,344137175,22500,22500,22500,22500,0
20250401,122300,344137175,22500,22500,22500,22500,2
20250401,122200,344092175,22500,22500,22500,22500,0
20250401,122100,344092175,22500,22500,22500,22500,0
20250401,122000,344092175,22500,22500,22500,22500,0
20250401,121900,344092175,22500,22500,22500,22500,0
20250401,121800,344092175,22500,22500,22500,22500,3
20250401,121700,344024675,22500,22500,22500,22500,44
20250401,121600,343034675,22550,22550,22550,22550,50
20250401,121500,341907175,22550,22550,22550,22550,5
20250401,121400,341794425,22550,22550,22550,22550,0
20250401,121300,341794425,22550,22500,22550,22500,9
20250401,121200,341591825,22500,22500,22500,22500,10
20250401,121100,341366825,22500,22550,22550,22500,50
20250401,121000,340241325,22550,22550,22550,22550,0
20250401,120900,340241325,22550,22550,22550,22550,0
20250401,120800,340241325,22550,22500,22550,22500,174
20250401,120700,336326275,22500,22500,22500,22500,0
20250401,120600,336326275,22500,22500,22500,22500,0
20250401,120500,336326275,22500,22550,22550,22500,100
20250401,120400,334076175,22550,22550,22550,22550,1
20250401,120300,334053625,22600,22600,22600,22600,10
20250401,120200,333827625,22600,22450,22600,22450,185
20250401,120100,329667125,22450,22500,22550,22450,204
20250401,120000,325076425,22550,22550,22550,22550,0
20250401,115900,325076425,22550,22550,22550,22550,101
20250401,115800,322798875,22550,22550,22550,22550,10
20250401,115700,322573375,22550,22550,22550,22550,7
20250401,115600,322415525,22550,22550,22550,22550,1
20250401,115500,322392975,22600,22600,22600,22600,25
20250401,115400,321827975,22600,22550,22600,22550,133
20250401,115300,318827175,22600,22600,22600,22600,0
20250401,115200,318827175,22600,22600,22600,22600,0
20250401,115100,318827175,22600,22600,22600,22600,0
20250401,115000,318827175,22600,22600,22600,22600,13
20250401,114900,318533375,22600,22550,22600,22500,277
20250401,114800,312296425,22550,22550,22550,22550,0
20250401,114700,312296425,22550,22550,22550,22550,112
20250401,114600,309770825,22600,22600,22600,22600,0
20250401,114500,309770825,22600,22600,22600,22600,0
20250401,114400,309770825,22600,22600,22600,22600,0
20250401,114300,309770825,22600,22600,22600,22600,0
20250401,114200,309770825,22600,22600,22600,22600,0
20250401,114100,309770825,22600,22600,22600,22600,0
20250401,114000,309770825,22600,22600,22600,22600,0
20250401,113900,309770825,22600,22600,22600,22600,3
20250401,113800,309703025,22550,22550,22550,22550,3
20250401,113700,309635375,22600,22600,22600,22600,0
20250401,113600,309635375,22600,22650,22650,22600,147
20250401,113500,306311475,22650,22650,22650,22650,0
20250401,113400,306311475,22650,22650,22650,22650,1
20250401,113300,306288825,22650,22600,22650,22550,297
20250401,113200,299584875,22650,22600,22650,22550,86
20250401,113100,297644975,22600,22600,22600,22600,1
20250401,113000,297622375,22550,22550,22550,22550,0
20250401,112900,297622375,22550,22550,22550,22550,35
20250401,112800,296833125,22600,22600,22650,22600,147
20250401,112700,293509175,22600,22600,22600,22600,10
20250401,112600,293283175,22550,22550,22550,22550,0
20250401,112500,293283175,22550,22550,22550,22550,50
20250401,112400,292155675,22550,22650,22650,22550,51
20250401,112300,291004425,22600,22650,22650,22600,151
20250401,112200,287591775,22600,22600,22650,22600,218
20250401,112100,282664925,22600,22600,22600,22600,12
20250401,112000,282393725,22650,22550,22650,22550,211
20250401,111900,277629125,22550,22550,22550,22550,403
20250401,111800,268541475,22600,22600,22600,22600,0
20250401,111700,268541475,22600,22600,22600,22600,56
20250401,111600,267275875,22600,22600,22600,22600,2
20250401,111500,267230675,22600,22550,22600,22550,119
20250401,111400,264544875,22550,22550,22550,22550,1
20250401,111300,264522325,22550,22500,22550,22500,77
20250401,111200,262786075,22500,22500,22500,22500,36
20250401,111100,261976075,22500,22500,22500,22500,2
20250401,111000,261931075,22550,22550,22550,22550,2
20250401,110900,261885975,22550,22500,22550,22500,5
20250401,110800,261773275,22550,22550,22550,22550,8
20250401,110700,261592875,22550,22550,22550,22550,103
20250401,110600,259270225,22550,22600,22600,22550,158
20250401,110500,255707225,22600,22550,22600,22550,30
20250401,110400,255029375,22550,22500,22600,22500,234
20250401,110300,249756575,22500,22500,22500,22500,18
20250401,110200,249351575,22500,22475,22500,22475,486
20250401,110100,238428675,22500,22500,22500,22500,0
20250401,110000,238428675,22500,22450,22500,22450,17
20250401,105900,238046225,22500,22450,22550,22450,232
20250401,105800,232824725,22450,22475,22475,22450,64
20250401,105700,231387600,22475,22450,22475,22425,330
20250401,105600,223981450,22450,22425,22450,22425,4
20250401,105500,223891675,22400,22400,22450,22400,343
20250401,105400,216208375,22350,22350,22350,22350,5
20250401,105300,216096625,22350,22350,22350,22350,6
20250401,105200,215962525,22350,22350,22350,22350,11
20250401,105100,215716675,22350,22350,22350,22350,11
20250401,105000,215470825,22350,22350,22350,22350,10
20250401,104900,215247325,22350,22350,22350,22350,110
20250401,104800,212788825,22350,22350,22350,22350,30
20250401,104700,212118325,22400,22350,22400,22350,254
20250401,104600,206441375,22350,22350,22350,22350,0
20250401,104500,206441375,22350,22300,22350,22300,156
20250401,104400,202962425,22300,22300,22300,22300,241
20250401,104300,197588125,22250,22250,22250,22250,49
20250401,104200,196497875,22200,22200,22200,22200,0
20250401,104100,196497875,22200,22200,22200,22200,0
20250401,104000,196497875,22200,22200,22200,22200,0
20250401,103900,196497875,22200,22200,22200,22200,10
20250401,103800,196275875,22200,22200,22200,22200,50
20250401,103700,195165875,22200,22200,22200,22200,50
20250401,103600,194055875,22200,22200,22200,22200,30
20250401,103500,193389875,22200,22200,22200,22200,40
20250401,103400,192501875,22250,22250,22250,22250,0
20250401,103300,192501875,22250,22250,22250,22250,2
20250401,103200,192457375,22250,22250,22250,22250,0
20250401,103100,192457375,22250,22250,22250,22250,55
20250401,103000,191233625,22250,22200,22250,22200,5
20250401,102900,191122475,22200,22200,22200,22200,7
20250401,102800,190967075,22200,22200,22200,22200,0
20250401,102700,190967075,22200,22200,22200,22200,122
20250401,102600,188258675,22200,22200,22200,22200,4
20250401,102500,188169875,22150,22150,22150,22150,20
20250401,102400,187726875,22150,22200,22200,22150,30
20250401,102300,187061875,22200,22200,22200,22200,30
20250401,102200,186395875,22200,22200,22200,22200,0
20250401,102100,186395875,22200,22250,22250,22200,95
20250401,102000,184286825,22250,22250,22250,22250,0
20250401,101900,184286825,22250,22250,22250,22250,0
20250401,101800,184286825,22250,22250,22250,22250,4
20250401,101700,184197825,22250,22250,22250,22250,1
20250401,101600,184175575,22250,22250,22250,22250,108
20250401,101500,181772575,22200,22250,22250,22200,9
20250401,101400,181572675,22200,22300,22300,22200,23
20250401,101300,181061975,22250,22250,22250,22250,152
20250401,101200,177679975,22150,22150,22150,22150,50
20250401,101100,176572475,22300,22200,22300,22200,359
20250401,101000,168591825,22200,22150,22200,22150,372
20250401,100900,160351325,22150,22050,22150,22050,122
20250401,100800,157649125,22150,22150,22150,22150,1
20250401,100700,157626975,22050,22050,22050,22050,60
20250401,100600,156303975,22150,22150,22150,22150,21
20250401,100500,155838825,22200,22150,22200,22150,2
20250401,100400,155794475,22100,22100,22100,22100,17
20250401,100300,155418775,22150,22150,22150,22150,50
20250401,100200,154311275,22100,22200,22200,22100,12
20250401,100100,154045875,22200,22100,22200,22100,25
20250401,100000,153493075,22100,22100,22100,22100,0
20250401,095900,153493075,22100,22100,22100,22100,4
20250401,095800,153404675,22200,22050,22200,22050,511
20250401,095700,142136825,22050,22050,22050,22050,120
20250401,095600,139490825,22200,22100,22200,22100,40
20250401,095500,138603825,22100,22100,22100,22100,0
20250401,095400,138603825,22100,22100,22100,22100,0
20250401,095300,138603825,22100,22100,22100,22100,57
20250401,095200,137344125,22150,22150,22150,22150,0
20250401,095100,137344125,22150,22150,22150,22150,101
20250401,095000,135106975,22200,22200,22200,22200,1
20250401,094900,135084775,22250,22200,22250,22200,29
20250401,094800,134440925,22200,22200,22200,22200,8
20250401,094700,134263325,22200,22200,22200,22200,8
20250401,094600,134085725,22100,22100,22100,22100,37
20250401,094500,133268025,22100,22100,22100,22100,32
20250401,094400,132560825,22100,22100,22100,22100,0
20250401,094300,132560825,22100,22100,22100,22100,5
20250401,094200,132450325,22100,22100,22100,22100,161
20250401,094100,128892225,22100,22100,22100,22100,0
20250401,094000,128892225,22100,22100,22100,22100,1
20250401,093900,128870125,22100,22100,22100,22100,100
20250401,093800,126660125,22100,22100,22100,22100,129
20250401,093700,123809225,22200,22100,22200,22100,85
20250401,093600,121930575,22100,22100,22100,22100,50
20250401,093500,120825575,22100,22100,22100,22100,55
20250401,093400,119610075,22100,22150,22175,22100,112
20250401,093300,117134300,22150,22150,22150,22100,28
20250401,093200,116514900,22150,22250,22250,22150,631
20250401,093100,102518900,22250,22250,22250,22250,1
20250401,093000,102496650,22200,22200,22200,22200,2
20250401,092900,102452250,22200,22250,22250,22200,13
20250401,092800,102163500,22250,22250,22250,22250,20
20250401,092700,101718500,22300,22250,22300,22250,20
20250401,092600,101273450,22300,22200,22300,22200,24
20250401,092500,100739800,22200,22200,22200,22200,0
20250401,092400,100739800,22200,22300,22300,22200,356
20250401,092300,92809100,22300,22300,22300,22300,0
20250401,092200,92809100,22300,22300,22300,22300,10
20250401,092100,92586100,22300,22350,22350,22300,157
20250401,092000,89082150,22350,22350,22350,22350,256
20250401,091900,83360550,22400,22400,22400,22400,11
20250401,091800,83114150,22400,22400,22400,22400,125
20250401,091700,80314150,22400,22400,22400,22400,0
20250401,091600,80314150,22400,22400,22400,22400,131
20250401,091500,77379750,22350,22350,22350,22350,3
20250401,091400,77312700,22350,22400,22400,22350,184
20250401,091300,73197450,22450,22450,22450,22450,86
20250401,091200,71266750,22450,22400,22450,22400,34
20250401,091100,70504750,22400,22400,22400,22400,58
20250401,091000,69205550,22400,22450,22450,22400,65
20250401,090900,67749050,22450,22400,22450,22300,205
20250401,090800,63152550,22250,22300,22350,22250,426
20250401,090700,53633400,22300,22350,22350,22300,32
20250401,090600,52919750,22350,22200,22350,22200,248
20250401,090500,47407950,22200,22200,22200,22200,9
20250401,090400,47208150,22200,22300,22350,22200,365
20250401,090300,39081450,22250,22350,22350,22250,94
20250401,090200,36984950,22350,22250,22350,22250,62
20250401,090100,35602750,22350,22450,22450,22350,772
20250401,090000,18326550,22450,22200,22450,22200,805
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201200 630841975 22100 22100 22100 22100 1137
3 20250401 201100 630841975 22100 22100 22100 22100 0
4 20250401 201000 630841975 22100 22100 22100 22100 0
5 20250401 200900 630841975 22100 22100 22100 22100 0
6 20250401 200800 630841975 22100 22100 22100 22100 0
7 20250401 200700 630841975 22100 22100 22100 22100 0
8 20250401 200600 630841975 22100 22100 22100 22100 0
9 20250401 200500 630841975 22100 22100 22100 22100 0
10 20250401 200400 630841975 22100 22100 22100 22100 0
11 20250401 200300 630841975 22100 22100 22100 22100 0
12 20250401 200200 630841975 22100 22100 22100 22100 0
13 20250401 200100 630841975 22100 22100 22100 22100 0
14 20250401 200000 630841975 22100 22100 22100 22100 0
15 20250401 195900 630841975 22100 22100 22100 22100 0
16 20250401 195800 630841975 22100 22100 22100 22100 0
17 20250401 195700 630841975 22100 22100 22100 22100 0
18 20250401 195600 630841975 22100 22100 22100 22100 0
19 20250401 195500 630841975 22100 22100 22100 22100 0
20 20250401 195400 630841975 22100 22100 22100 22100 0
21 20250401 195300 630841975 22100 22100 22100 22100 0
22 20250401 195200 630841975 22100 22100 22100 22100 0
23 20250401 195100 630841975 22100 22100 22100 22100 0
24 20250401 195000 630841975 22100 22100 22100 22100 0
25 20250401 194900 630841975 22100 22100 22100 22100 0
26 20250401 194800 630841975 22100 22100 22100 22100 0
27 20250401 194700 630841975 22100 22100 22100 22100 0
28 20250401 194600 630841975 22100 22100 22100 22100 0
29 20250401 194500 630841975 22100 22100 22100 22100 0
30 20250401 194400 630841975 22100 22100 22100 22100 0
31 20250401 194300 630841975 22100 22100 22100 22100 0
32 20250401 194200 630841975 22100 22100 22100 22100 1137
33 20250401 194100 630841975 22100 22100 22100 22100 0
34 20250401 194000 630841975 22100 22100 22100 22100 0
35 20250401 193900 630841975 22100 22100 22100 22100 0
36 20250401 193800 630841975 22100 22100 22100 22100 0
37 20250401 193700 630841975 22100 22100 22100 22100 0
38 20250401 193600 630841975 22100 22100 22100 22100 0
39 20250401 193500 630841975 22100 22100 22100 22100 0
40 20250401 193400 630841975 22100 22100 22100 22100 0
41 20250401 193300 630841975 22100 22100 22100 22100 0
42 20250401 193200 630841975 22100 22100 22100 22100 0
43 20250401 193100 630841975 22100 22100 22100 22100 0
44 20250401 193000 630841975 22100 22100 22100 22100 0
45 20250401 192900 630841975 22100 22100 22100 22100 0
46 20250401 192800 630841975 22100 22100 22100 22100 0
47 20250401 192700 630841975 22100 22100 22100 22100 0
48 20250401 192600 630841975 22100 22100 22100 22100 0
49 20250401 192500 630841975 22100 22100 22100 22100 0
50 20250401 192400 630841975 22100 22100 22100 22100 0
51 20250401 192300 630841975 22100 22100 22100 22100 0
52 20250401 192200 630841975 22100 22100 22100 22100 0
53 20250401 192100 630841975 22100 22100 22100 22100 0
54 20250401 192000 630841975 22100 22100 22100 22100 0
55 20250401 191900 630841975 22100 22100 22100 22100 0
56 20250401 191800 630841975 22100 22100 22100 22100 0
57 20250401 191700 630841975 22100 22100 22100 22100 0
58 20250401 191600 630841975 22100 22100 22100 22100 0
59 20250401 191500 630841975 22100 22100 22100 22100 0
60 20250401 191400 630841975 22100 22100 22100 22100 0
61 20250401 191300 630841975 22100 22100 22100 22100 0
62 20250401 191200 630841975 22100 22100 22100 22100 1137
63 20250401 191100 630841975 22100 22100 22100 22100 0
64 20250401 191000 630841975 22100 22100 22100 22100 0
65 20250401 190900 630841975 22100 22100 22100 22100 0
66 20250401 190800 630841975 22100 22100 22100 22100 0
67 20250401 190700 630841975 22100 22100 22100 22100 0
68 20250401 190600 630841975 22100 22100 22100 22100 0
69 20250401 190500 630841975 22100 22100 22100 22100 0
70 20250401 190400 630841975 22100 22100 22100 22100 0
71 20250401 190300 630841975 22100 22100 22100 22100 0
72 20250401 190200 630841975 22100 22100 22100 22100 0
73 20250401 190100 630841975 22100 22100 22100 22100 0
74 20250401 190000 630841975 22100 22100 22100 22100 0
75 20250401 185900 630841975 22100 22100 22100 22100 0
76 20250401 185800 630841975 22100 22100 22100 22100 0
77 20250401 185700 630841975 22100 22100 22100 22100 0
78 20250401 185600 630841975 22100 22100 22100 22100 0
79 20250401 185500 630841975 22100 22100 22100 22100 0
80 20250401 185400 630841975 22100 22100 22100 22100 0
81 20250401 185300 630841975 22100 22100 22100 22100 0
82 20250401 185200 630841975 22100 22100 22100 22100 0
83 20250401 185100 630841975 22100 22100 22100 22100 0
84 20250401 185000 630841975 22100 22100 22100 22100 0
85 20250401 184900 630841975 22100 22100 22100 22100 0
86 20250401 184800 630841975 22100 22100 22100 22100 0
87 20250401 184700 630841975 22100 22100 22100 22100 0
88 20250401 184600 630841975 22100 22100 22100 22100 0
89 20250401 184500 630841975 22100 22100 22100 22100 0
90 20250401 184400 630841975 22100 22100 22100 22100 0
91 20250401 184300 630841975 22100 22100 22100 22100 0
92 20250401 184200 630841975 22100 22100 22100 22100 1137
93 20250401 184100 630841975 22100 22100 22100 22100 0
94 20250401 184000 630841975 22100 22100 22100 22100 0
95 20250401 183900 630841975 22100 22100 22100 22100 0
96 20250401 183800 630841975 22100 22100 22100 22100 0
97 20250401 183700 630841975 22100 22100 22100 22100 0
98 20250401 183600 630841975 22100 22100 22100 22100 0
99 20250401 183500 630841975 22100 22100 22100 22100 0
100 20250401 183400 630841975 22100 22100 22100 22100 0
101 20250401 183300 630841975 22100 22100 22100 22100 0
102 20250401 183200 630841975 22100 22100 22100 22100 0
103 20250401 183100 630841975 22100 22100 22100 22100 0
104 20250401 183000 630841975 22100 22100 22100 22100 0
105 20250401 182900 630841975 22100 22100 22100 22100 0
106 20250401 182800 630841975 22100 22100 22100 22100 0
107 20250401 182700 630841975 22100 22100 22100 22100 0
108 20250401 182600 630841975 22100 22100 22100 22100 0
109 20250401 182500 630841975 22100 22100 22100 22100 0
110 20250401 182400 630841975 22100 22100 22100 22100 0
111 20250401 182300 630841975 22100 22100 22100 22100 0
112 20250401 182200 630841975 22100 22100 22100 22100 0
113 20250401 182100 630841975 22100 22100 22100 22100 0
114 20250401 182000 630841975 22100 22100 22100 22100 0
115 20250401 181900 630841975 22100 22100 22100 22100 0
116 20250401 181800 630841975 22100 22100 22100 22100 0
117 20250401 181700 630841975 22100 22100 22100 22100 0
118 20250401 181600 630841975 22100 22100 22100 22100 0
119 20250401 181500 630841975 22100 22100 22100 22100 0
120 20250401 181400 630841975 22100 22100 22100 22100 0
121 20250401 181300 630841975 22100 22100 22100 22100 0
122 20250401 181200 630841975 22100 22100 22100 22100 1137
123 20250401 181100 630841975 22100 22100 22100 22100 0
124 20250401 181000 630841975 22100 22100 22100 22100 0
125 20250401 180900 630841975 22100 22100 22100 22100 0
126 20250401 180800 630841975 22100 22100 22100 22100 0
127 20250401 180700 630841975 22100 22100 22100 22100 0
128 20250401 180600 630841975 22100 22100 22100 22100 0
129 20250401 180500 630841975 22100 22100 22100 22100 0
130 20250401 180400 630841975 22100 22100 22100 22100 0
131 20250401 180300 630841975 22100 22100 22100 22100 0
132 20250401 180200 630841975 22100 22100 22100 22100 0
133 20250401 180100 630841975 22100 22100 22100 22100 0
134 20250401 180000 630841975 22100 22100 22100 22100 0
135 20250401 175900 630841975 22100 22100 22100 22100 0
136 20250401 175800 630841975 22100 22100 22100 22100 0
137 20250401 175700 630841975 22100 22100 22100 22100 0
138 20250401 175600 630841975 22100 22100 22100 22100 0
139 20250401 175500 630841975 22100 22100 22100 22100 0
140 20250401 175400 630841975 22100 22100 22100 22100 0
141 20250401 175300 630841975 22100 22100 22100 22100 0
142 20250401 175200 630841975 22100 22100 22100 22100 0
143 20250401 175100 630841975 22100 22100 22100 22100 0
144 20250401 175000 630841975 22100 22100 22100 22100 0
145 20250401 174900 630841975 22100 22100 22100 22100 0
146 20250401 174800 630841975 22100 22100 22100 22100 0
147 20250401 174700 630841975 22100 22100 22100 22100 0
148 20250401 174600 630841975 22100 22100 22100 22100 0
149 20250401 174500 630841975 22100 22100 22100 22100 0
150 20250401 174400 630841975 22100 22100 22100 22100 0
151 20250401 174300 630841975 22100 22100 22100 22100 0
152 20250401 174200 630841975 22100 22100 22100 22100 1137
153 20250401 174100 630841975 22100 22100 22100 22100 0
154 20250401 174000 630841975 22100 22100 22100 22100 0
155 20250401 173900 630841975 22100 22100 22100 22100 0
156 20250401 173800 630841975 22100 22100 22100 22100 0
157 20250401 173700 630841975 22100 22100 22100 22100 0
158 20250401 173600 630841975 22100 22100 22100 22100 0
159 20250401 173500 630841975 22100 22100 22100 22100 0
160 20250401 173400 630841975 22100 22100 22100 22100 0
161 20250401 173300 630841975 22100 22100 22100 22100 0
162 20250401 173200 630841975 22100 22100 22100 22100 0
163 20250401 173100 630841975 22100 22100 22100 22100 0
164 20250401 173000 630841975 22100 22100 22100 22100 0
165 20250401 172900 630841975 22100 22100 22100 22100 0
166 20250401 172800 630841975 22100 22100 22100 22100 0
167 20250401 172700 630841975 22100 22100 22100 22100 0
168 20250401 172600 630841975 22100 22100 22100 22100 0
169 20250401 172500 630841975 22100 22100 22100 22100 0
170 20250401 172400 630841975 22100 22100 22100 22100 0
171 20250401 172300 630841975 22100 22100 22100 22100 0
172 20250401 172200 630841975 22100 22100 22100 22100 0
173 20250401 172100 630841975 22100 22100 22100 22100 0
174 20250401 172000 630841975 22100 22100 22100 22100 0
175 20250401 171900 630841975 22100 22100 22100 22100 0
176 20250401 171800 630841975 22100 22100 22100 22100 0
177 20250401 171700 630841975 22100 22100 22100 22100 0
178 20250401 171600 630841975 22100 22100 22100 22100 0
179 20250401 171500 630841975 22100 22100 22100 22100 0
180 20250401 171400 630841975 22100 22100 22100 22100 0
181 20250401 171300 630841975 22100 22100 22100 22100 0
182 20250401 171200 630841975 22100 22100 22100 22100 1137
183 20250401 171100 630841975 22100 22100 22100 22100 0
184 20250401 171000 630841975 22100 22100 22100 22100 0
185 20250401 170900 630841975 22100 22100 22100 22100 0
186 20250401 170800 630841975 22100 22100 22100 22100 0
187 20250401 170700 630841975 22100 22100 22100 22100 0
188 20250401 170600 630841975 22100 22100 22100 22100 0
189 20250401 170500 630841975 22100 22100 22100 22100 0
190 20250401 170400 630841975 22100 22100 22100 22100 0
191 20250401 170300 630841975 22100 22100 22100 22100 0
192 20250401 170200 630841975 22100 22100 22100 22100 0
193 20250401 170100 630841975 22100 22100 22100 22100 0
194 20250401 170000 630841975 22100 22100 22100 22100 0
195 20250401 165900 630841975 22100 22100 22100 22100 0
196 20250401 165800 630841975 22100 22100 22100 22100 0
197 20250401 165700 630841975 22100 22100 22100 22100 0
198 20250401 165600 630841975 22100 22100 22100 22100 0
199 20250401 165500 630841975 22100 22100 22100 22100 0
200 20250401 165400 630841975 22100 22100 22100 22100 0
201 20250401 165300 630841975 22100 22100 22100 22100 0
202 20250401 165200 630841975 22100 22100 22100 22100 0
203 20250401 165100 630841975 22100 22100 22100 22100 0
204 20250401 165000 630841975 22100 22100 22100 22100 0
205 20250401 164900 630841975 22100 22100 22100 22100 0
206 20250401 164800 630841975 22100 22100 22100 22100 0
207 20250401 164700 630841975 22100 22100 22100 22100 0
208 20250401 164600 630841975 22100 22100 22100 22100 0
209 20250401 164500 630841975 22100 22100 22100 22100 0
210 20250401 164400 630841975 22100 22100 22100 22100 0
211 20250401 164300 630841975 22100 22100 22100 22100 0
212 20250401 164200 630841975 22100 22100 22100 22100 1137
213 20250401 164100 630841975 22100 22100 22100 22100 0
214 20250401 164000 630841975 22100 22100 22100 22100 0
215 20250401 163900 630841975 22100 22100 22100 22100 0
216 20250401 163800 630841975 22100 22100 22100 22100 0
217 20250401 163700 630841975 22100 22100 22100 22100 0
218 20250401 163600 630841975 22100 22100 22100 22100 0
219 20250401 163500 630841975 22100 22100 22100 22100 0
220 20250401 163400 630841975 22100 22100 22100 22100 0
221 20250401 163300 630841975 22100 22100 22100 22100 0
222 20250401 163200 630841975 22100 22100 22100 22100 0
223 20250401 163100 630841975 22100 22100 22100 22100 0
224 20250401 163000 630841975 22100 22100 22100 22100 0
225 20250401 162900 630841975 22100 22100 22100 22100 0
226 20250401 162800 630841975 22100 22100 22100 22100 0
227 20250401 162700 630841975 22100 22100 22100 22100 0
228 20250401 162600 630841975 22100 22100 22100 22100 0
229 20250401 162500 630841975 22100 22100 22100 22100 0
230 20250401 162400 630841975 22100 22100 22100 22100 0
231 20250401 162300 630841975 22100 22100 22100 22100 0
232 20250401 162200 630841975 22100 22100 22100 22100 0
233 20250401 162100 630841975 22100 22100 22100 22100 0
234 20250401 162000 630841975 22100 22100 22100 22100 0
235 20250401 161900 630841975 22100 22100 22100 22100 0
236 20250401 161800 630841975 22100 22100 22100 22100 0
237 20250401 161700 630841975 22100 22100 22100 22100 0
238 20250401 161600 630841975 22100 22100 22100 22100 0
239 20250401 161500 630841975 22100 22100 22100 22100 0
240 20250401 161400 630841975 22100 22100 22100 22100 0
241 20250401 161300 630841975 22100 22100 22100 22100 0
242 20250401 161200 630841975 22100 22100 22100 22100 1137
243 20250401 161100 630841975 22100 22100 22100 22100 0
244 20250401 161000 630841975 22100 22100 22100 22100 0
245 20250401 160900 630841975 22100 22100 22100 22100 0
246 20250401 160800 630841975 22100 22100 22100 22100 0
247 20250401 160700 630841975 22100 22100 22100 22100 0
248 20250401 160600 630841975 22100 22100 22100 22100 0
249 20250401 160500 630841975 22100 22100 22100 22100 0
250 20250401 160400 630841975 22100 22100 22100 22100 0
251 20250401 160300 630841975 22100 22100 22100 22100 0
252 20250401 160200 630841975 22100 22100 22100 22100 0
253 20250401 160100 630841975 22100 22100 22100 22100 0
254 20250401 160000 630841975 22100 22100 22100 22100 0
255 20250401 155900 630841975 22100 22100 22100 22100 0
256 20250401 155800 630841975 22100 22100 22100 22100 0
257 20250401 155700 630841975 22100 22100 22100 22100 0
258 20250401 155600 630841975 22100 22100 22100 22100 0
259 20250401 155500 630841975 22100 22100 22100 22100 0
260 20250401 155400 630841975 22100 22100 22100 22100 0
261 20250401 155300 630841975 22100 22100 22100 22100 0
262 20250401 155200 630841975 22100 22100 22100 22100 0
263 20250401 155100 630841975 22100 22100 22100 22100 0
264 20250401 155000 630841975 22100 22100 22100 22100 0
265 20250401 154900 630841975 22100 22100 22100 22100 0
266 20250401 154800 630841975 22100 22100 22100 22100 0
267 20250401 154700 630841975 22100 22100 22100 22100 0
268 20250401 154600 630841975 22100 22100 22100 22100 0
269 20250401 154500 630841975 22100 22100 22100 22100 0
270 20250401 154400 630841975 22100 22100 22100 22100 0
271 20250401 154300 630841975 22100 22100 22100 22100 0
272 20250401 154200 630841975 22100 22100 22100 22100 1137
273 20250401 154100 630841975 22100 22100 22100 22100 0
274 20250401 154000 630841975 22100 22100 22100 22100 0
275 20250401 153900 630841975 22100 22100 22100 22100 0
276 20250401 153800 630841975 22100 22100 22100 22100 0
277 20250401 153700 630841975 22100 22100 22100 22100 0
278 20250401 153600 630841975 22100 22100 22100 22100 0
279 20250401 153500 630841975 22100 22100 22100 22100 0
280 20250401 153400 630841975 22100 22100 22100 22100 0
281 20250401 153300 630841975 22100 22100 22100 22100 0
282 20250401 153200 630841975 22100 22100 22100 22100 0
283 20250401 153100 630841975 22100 22100 22100 22100 0
284 20250401 153000 630841975 22100 22100 22100 22100 1137
285 20250401 152900 605714275 22100 22100 22100 22100 0
286 20250401 152800 605714275 22100 22100 22100 22100 0
287 20250401 152700 605714275 22100 22100 22100 22100 0
288 20250401 152600 605714275 22100 22100 22100 22100 0
289 20250401 152500 605714275 22100 22100 22100 22100 0
290 20250401 152400 605714275 22100 22100 22100 22100 0
291 20250401 152300 605714275 22100 22100 22100 22100 0
292 20250401 152200 605714275 22100 22100 22100 22100 0
293 20250401 152100 605714275 22100 22100 22100 22100 0
294 20250401 152000 605714275 22100 22100 22100 22100 0
295 20250401 151900 605714275 22100 22100 22100 22100 77
296 20250401 151800 604012575 22100 22100 22100 22050 106
297 20250401 151700 601673275 22100 22150 22150 22100 84
298 20250401 151600 599816825 22100 22100 22100 22100 1
299 20250401 151500 599794725 22150 22100 22150 22100 464
300 20250401 151400 589538325 22150 22100 22150 22050 14
301 20250401 151300 589228825 22100 22150 22150 22075 1229
302 20250401 151200 562051600 22150 22175 22175 22150 54
303 20250401 151100 560854250 22150 22150 22150 22150 52
304 20250401 151000 559702450 22175 22175 22175 22175 0
305 20250401 150900 559702450 22175 22175 22175 22175 0
306 20250401 150800 559702450 22175 22175 22175 22175 2
307 20250401 150700 559658100 22175 22175 22175 22175 3
308 20250401 150600 559591575 22175 22175 22175 22175 0
309 20250401 150500 559591575 22175 22175 22175 22150 7
310 20250401 150400 559436375 22150 22150 22150 22150 0
311 20250401 150300 559436375 22150 22150 22150 22150 1
312 20250401 150200 559414225 22150 22150 22150 22150 1
313 20250401 150100 559392075 22175 22175 22175 22175 5
314 20250401 150000 559281200 22150 22150 22150 22150 101
315 20250401 145900 557044050 22175 22200 22200 22175 43
316 20250401 145800 556089575 22200 22200 22200 22200 6
317 20250401 145700 555956375 22200 22200 22200 22200 0
318 20250401 145600 555956375 22200 22200 22200 22200 0
319 20250401 145500 555956375 22200 22200 22200 22200 17
320 20250401 145400 555578975 22250 22250 22250 22250 0
321 20250401 145300 555578975 22250 22250 22250 22250 0
322 20250401 145200 555578975 22250 22250 22250 22250 0
323 20250401 145100 555578975 22250 22250 22250 22250 1
324 20250401 145000 555556725 22250 22250 22250 22250 0
325 20250401 144900 555556725 22250 22200 22250 22150 576
326 20250401 144800 542785275 22200 22250 22250 22200 1509
327 20250401 144700 509272975 22300 22250 22300 22250 4
328 20250401 144600 509183925 22250 22250 22250 22250 12
329 20250401 144500 508916925 22300 22300 22300 22300 0
330 20250401 144400 508916925 22300 22300 22300 22250 110
331 20250401 144300 506467225 22300 22300 22300 22300 54
332 20250401 144200 505263025 22350 22350 22350 22350 2
333 20250401 144100 505218325 22350 22300 22350 22300 45
334 20250401 144000 504214575 22350 22350 22350 22350 0
335 20250401 143900 504214575 22350 22350 22350 22350 0
336 20250401 143800 504214575 22350 22350 22350 22350 0
337 20250401 143700 504214575 22350 22300 22350 22300 736
338 20250401 143600 487801625 22300 22300 22300 22300 0
339 20250401 143500 487801625 22300 22300 22300 22300 13
340 20250401 143400 487511725 22300 22300 22300 22300 24
341 20250401 143300 486976525 22350 22350 22350 22350 22
342 20250401 143200 486484825 22350 22300 22350 22300 68
343 20250401 143100 484968225 22300 22300 22300 22300 0
344 20250401 143000 484968225 22300 22300 22300 22300 266
345 20250401 142900 479036425 22300 22300 22300 22300 0
346 20250401 142800 479036425 22300 22300 22300 22300 13
347 20250401 142700 478746525 22250 22250 22250 22250 0
348 20250401 142600 478746525 22250 22250 22250 22250 19
349 20250401 142500 478323775 22250 22250 22250 22250 0
350 20250401 142400 478323775 22250 22250 22250 22250 0
351 20250401 142300 478323775 22250 22250 22250 22250 0
352 20250401 142200 478323775 22250 22250 22250 22250 0
353 20250401 142100 478323775 22250 22350 22350 22250 92
354 20250401 142000 476272625 22350 22350 22350 22350 0
355 20250401 141900 476272625 22350 22350 22350 22350 0
356 20250401 141800 476272625 22350 22350 22350 22350 0
357 20250401 141700 476272625 22350 22350 22350 22350 22
358 20250401 141600 475780925 22250 22250 22250 22250 0
359 20250401 141500 475780925 22250 22250 22250 22250 0
360 20250401 141400 475780925 22250 22300 22300 22250 105
361 20250401 141300 473439675 22300 22300 22300 22300 0
362 20250401 141200 473439675 22300 22300 22300 22300 0
363 20250401 141100 473439675 22300 22300 22300 22300 0
364 20250401 141000 473439675 22300 22300 22300 22300 21
365 20250401 140900 472971375 22200 22250 22250 22200 1001
366 20250401 140800 450699175 22300 22300 22300 22300 100
367 20250401 140700 448469175 22300 22300 22300 22300 0
368 20250401 140600 448469175 22300 22300 22300 22300 10
369 20250401 140500 448246175 22350 22350 22400 22350 623
370 20250401 140400 434322075 22350 22350 22350 22350 10
371 20250401 140300 434098575 22350 22300 22350 22300 513
372 20250401 140200 422658625 22300 22300 22300 22300 0
373 20250401 140100 422658625 22300 22300 22300 22300 70
374 20250401 140000 421097625 22350 22350 22350 22350 2
375 20250401 135900 421052925 22350 22400 22400 22350 8
376 20250401 135800 420874025 22350 22350 22350 22350 330
377 20250401 135700 413498525 22350 22350 22350 22350 16
378 20250401 135600 413140925 22350 22350 22350 22350 20
379 20250401 135500 412693925 22350 22350 22350 22350 1
380 20250401 135400 412671575 22350 22350 22350 22350 0
381 20250401 135300 412671575 22350 22350 22350 22350 0
382 20250401 135200 412671575 22350 22350 22350 22350 0
383 20250401 135100 412671575 22350 22350 22350 22350 2
384 20250401 135000 412626875 22350 22350 22350 22350 0
385 20250401 134900 412626875 22350 22350 22350 22350 0
386 20250401 134800 412626875 22350 22350 22350 22350 0
387 20250401 134700 412626875 22350 22350 22350 22350 0
388 20250401 134600 412626875 22350 22350 22350 22350 0
389 20250401 134500 412626875 22350 22350 22350 22350 11
390 20250401 134400 412381025 22350 22350 22350 22350 0
391 20250401 134300 412381025 22350 22350 22350 22350 0
392 20250401 134200 412381025 22350 22350 22350 22350 333
393 20250401 134100 404938475 22350 22350 22350 22350 10
394 20250401 134000 404714975 22400 22400 22400 22400 10
395 20250401 133900 404490975 22400 22400 22400 22400 1
396 20250401 133800 404468575 22400 22400 22400 22400 0
397 20250401 133700 404468575 22400 22400 22400 22400 0
398 20250401 133600 404468575 22400 22400 22400 22400 1
399 20250401 133500 404446175 22350 22400 22400 22350 30
400 20250401 133400 403774875 22450 22450 22450 22450 0
401 20250401 133300 403774875 22450 22450 22450 22450 0
402 20250401 133200 403774875 22450 22450 22450 22450 2
403 20250401 133100 403729975 22450 22450 22450 22450 10
404 20250401 133000 403505475 22450 22450 22450 22450 0
405 20250401 132900 403505475 22450 22450 22450 22450 1
406 20250401 132800 403483025 22450 22400 22450 22400 20
407 20250401 132700 403034275 22400 22400 22400 22400 0
408 20250401 132600 403034275 22400 22400 22400 22400 202
409 20250401 132500 398509475 22400 22400 22400 22400 0
410 20250401 132400 398509475 22400 22400 22400 22400 0
411 20250401 132300 398509475 22400 22400 22400 22400 100
412 20250401 132200 396269475 22450 22450 22450 22450 2
413 20250401 132100 396224575 22450 22450 22450 22450 0
414 20250401 132000 396224575 22450 22450 22450 22450 0
415 20250401 131900 396224575 22450 22450 22450 22450 3
416 20250401 131800 396157225 22400 22400 22400 22400 0
417 20250401 131700 396157225 22400 22450 22450 22400 13
418 20250401 131600 395865525 22450 22450 22450 22450 0
419 20250401 131500 395865525 22450 22450 22450 22450 0
420 20250401 131400 395865525 22450 22450 22450 22450 5
421 20250401 131300 395753275 22400 22400 22400 22400 0
422 20250401 131200 395753275 22400 22450 22450 22400 14
423 20250401 131100 395439625 22500 22500 22500 22500 10
424 20250401 131000 395214625 22450 22450 22450 22450 1
425 20250401 130900 395192175 22500 22500 22500 22500 0
426 20250401 130800 395192175 22500 22500 22500 22500 0
427 20250401 130700 395192175 22500 22550 22550 22500 2
428 20250401 130600 395147125 22450 22450 22450 22450 0
429 20250401 130500 395147125 22450 22550 22550 22450 71
430 20250401 130400 393552175 22450 22450 22450 22450 0
431 20250401 130300 393552175 22450 22450 22450 22450 0
432 20250401 130200 393552175 22450 22450 22450 22450 0
433 20250401 130100 393552175 22450 22450 22450 22450 53
434 20250401 130000 392362325 22450 22550 22550 22450 78
435 20250401 125900 390610875 22550 22550 22550 22550 10
436 20250401 125800 390385375 22550 22550 22550 22550 0
437 20250401 125700 390385375 22550 22550 22550 22550 11
438 20250401 125600 390137325 22450 22450 22450 22450 0
439 20250401 125500 390137325 22450 22450 22450 22450 30
440 20250401 125400 389463825 22550 22550 22550 22550 2
441 20250401 125300 389418725 22550 22550 22550 22550 0
442 20250401 125200 389418725 22550 22450 22550 22400 206
443 20250401 125100 384799075 22600 22600 22600 22600 0
444 20250401 125000 384799075 22600 22450 22600 22450 28
445 20250401 124900 384170275 22500 22450 22600 22450 33
446 20250401 124800 383427775 22450 22450 22450 22450 0
447 20250401 124700 383427775 22450 22550 22550 22450 317
448 20250401 124600 376296825 22650 22650 22650 22650 31
449 20250401 124500 375594675 22650 22650 22650 22650 0
450 20250401 124400 375594675 22650 22650 22650 22650 0
451 20250401 124300 375594675 22650 22650 22650 22650 0
452 20250401 124200 375594675 22650 22650 22650 22650 0
453 20250401 124100 375594675 22650 22650 22650 22650 0
454 20250401 124000 375594675 22650 22650 22650 22650 1
455 20250401 123900 375572025 22650 22650 22650 22650 0
456 20250401 123800 375572025 22650 22650 22650 22650 4
457 20250401 123700 375481425 22600 22600 22600 22600 16
458 20250401 123600 375119825 22650 22650 22650 22650 0
459 20250401 123500 375119825 22650 22650 22650 22650 1
460 20250401 123400 375097175 22700 22700 22700 22700 0
461 20250401 123300 375097175 22700 22650 22700 22650 24
462 20250401 123200 374553375 22700 22700 22700 22700 0
463 20250401 123100 374553375 22700 22600 22700 22600 920
464 20250401 123000 353721025 22550 22550 22550 22550 1
465 20250401 122900 353698475 22600 22600 22600 22600 1
466 20250401 122800 353675875 22600 22550 22600 22550 382
467 20250401 122700 345061725 22550 22550 22550 22550 0
468 20250401 122600 345061725 22550 22550 22550 22550 40
469 20250401 122500 344159725 22550 22550 22550 22550 1
470 20250401 122400 344137175 22500 22500 22500 22500 0
471 20250401 122300 344137175 22500 22500 22500 22500 2
472 20250401 122200 344092175 22500 22500 22500 22500 0
473 20250401 122100 344092175 22500 22500 22500 22500 0
474 20250401 122000 344092175 22500 22500 22500 22500 0
475 20250401 121900 344092175 22500 22500 22500 22500 0
476 20250401 121800 344092175 22500 22500 22500 22500 3
477 20250401 121700 344024675 22500 22500 22500 22500 44
478 20250401 121600 343034675 22550 22550 22550 22550 50
479 20250401 121500 341907175 22550 22550 22550 22550 5
480 20250401 121400 341794425 22550 22550 22550 22550 0
481 20250401 121300 341794425 22550 22500 22550 22500 9
482 20250401 121200 341591825 22500 22500 22500 22500 10
483 20250401 121100 341366825 22500 22550 22550 22500 50
484 20250401 121000 340241325 22550 22550 22550 22550 0
485 20250401 120900 340241325 22550 22550 22550 22550 0
486 20250401 120800 340241325 22550 22500 22550 22500 174
487 20250401 120700 336326275 22500 22500 22500 22500 0
488 20250401 120600 336326275 22500 22500 22500 22500 0
489 20250401 120500 336326275 22500 22550 22550 22500 100
490 20250401 120400 334076175 22550 22550 22550 22550 1
491 20250401 120300 334053625 22600 22600 22600 22600 10
492 20250401 120200 333827625 22600 22450 22600 22450 185
493 20250401 120100 329667125 22450 22500 22550 22450 204
494 20250401 120000 325076425 22550 22550 22550 22550 0
495 20250401 115900 325076425 22550 22550 22550 22550 101
496 20250401 115800 322798875 22550 22550 22550 22550 10
497 20250401 115700 322573375 22550 22550 22550 22550 7
498 20250401 115600 322415525 22550 22550 22550 22550 1
499 20250401 115500 322392975 22600 22600 22600 22600 25
500 20250401 115400 321827975 22600 22550 22600 22550 133
501 20250401 115300 318827175 22600 22600 22600 22600 0
502 20250401 115200 318827175 22600 22600 22600 22600 0
503 20250401 115100 318827175 22600 22600 22600 22600 0
504 20250401 115000 318827175 22600 22600 22600 22600 13
505 20250401 114900 318533375 22600 22550 22600 22500 277
506 20250401 114800 312296425 22550 22550 22550 22550 0
507 20250401 114700 312296425 22550 22550 22550 22550 112
508 20250401 114600 309770825 22600 22600 22600 22600 0
509 20250401 114500 309770825 22600 22600 22600 22600 0
510 20250401 114400 309770825 22600 22600 22600 22600 0
511 20250401 114300 309770825 22600 22600 22600 22600 0
512 20250401 114200 309770825 22600 22600 22600 22600 0
513 20250401 114100 309770825 22600 22600 22600 22600 0
514 20250401 114000 309770825 22600 22600 22600 22600 0
515 20250401 113900 309770825 22600 22600 22600 22600 3
516 20250401 113800 309703025 22550 22550 22550 22550 3
517 20250401 113700 309635375 22600 22600 22600 22600 0
518 20250401 113600 309635375 22600 22650 22650 22600 147
519 20250401 113500 306311475 22650 22650 22650 22650 0
520 20250401 113400 306311475 22650 22650 22650 22650 1
521 20250401 113300 306288825 22650 22600 22650 22550 297
522 20250401 113200 299584875 22650 22600 22650 22550 86
523 20250401 113100 297644975 22600 22600 22600 22600 1
524 20250401 113000 297622375 22550 22550 22550 22550 0
525 20250401 112900 297622375 22550 22550 22550 22550 35
526 20250401 112800 296833125 22600 22600 22650 22600 147
527 20250401 112700 293509175 22600 22600 22600 22600 10
528 20250401 112600 293283175 22550 22550 22550 22550 0
529 20250401 112500 293283175 22550 22550 22550 22550 50
530 20250401 112400 292155675 22550 22650 22650 22550 51
531 20250401 112300 291004425 22600 22650 22650 22600 151
532 20250401 112200 287591775 22600 22600 22650 22600 218
533 20250401 112100 282664925 22600 22600 22600 22600 12
534 20250401 112000 282393725 22650 22550 22650 22550 211
535 20250401 111900 277629125 22550 22550 22550 22550 403
536 20250401 111800 268541475 22600 22600 22600 22600 0
537 20250401 111700 268541475 22600 22600 22600 22600 56
538 20250401 111600 267275875 22600 22600 22600 22600 2
539 20250401 111500 267230675 22600 22550 22600 22550 119
540 20250401 111400 264544875 22550 22550 22550 22550 1
541 20250401 111300 264522325 22550 22500 22550 22500 77
542 20250401 111200 262786075 22500 22500 22500 22500 36
543 20250401 111100 261976075 22500 22500 22500 22500 2
544 20250401 111000 261931075 22550 22550 22550 22550 2
545 20250401 110900 261885975 22550 22500 22550 22500 5
546 20250401 110800 261773275 22550 22550 22550 22550 8
547 20250401 110700 261592875 22550 22550 22550 22550 103
548 20250401 110600 259270225 22550 22600 22600 22550 158
549 20250401 110500 255707225 22600 22550 22600 22550 30
550 20250401 110400 255029375 22550 22500 22600 22500 234
551 20250401 110300 249756575 22500 22500 22500 22500 18
552 20250401 110200 249351575 22500 22475 22500 22475 486
553 20250401 110100 238428675 22500 22500 22500 22500 0
554 20250401 110000 238428675 22500 22450 22500 22450 17
555 20250401 105900 238046225 22500 22450 22550 22450 232
556 20250401 105800 232824725 22450 22475 22475 22450 64
557 20250401 105700 231387600 22475 22450 22475 22425 330
558 20250401 105600 223981450 22450 22425 22450 22425 4
559 20250401 105500 223891675 22400 22400 22450 22400 343
560 20250401 105400 216208375 22350 22350 22350 22350 5
561 20250401 105300 216096625 22350 22350 22350 22350 6
562 20250401 105200 215962525 22350 22350 22350 22350 11
563 20250401 105100 215716675 22350 22350 22350 22350 11
564 20250401 105000 215470825 22350 22350 22350 22350 10
565 20250401 104900 215247325 22350 22350 22350 22350 110
566 20250401 104800 212788825 22350 22350 22350 22350 30
567 20250401 104700 212118325 22400 22350 22400 22350 254
568 20250401 104600 206441375 22350 22350 22350 22350 0
569 20250401 104500 206441375 22350 22300 22350 22300 156
570 20250401 104400 202962425 22300 22300 22300 22300 241
571 20250401 104300 197588125 22250 22250 22250 22250 49
572 20250401 104200 196497875 22200 22200 22200 22200 0
573 20250401 104100 196497875 22200 22200 22200 22200 0
574 20250401 104000 196497875 22200 22200 22200 22200 0
575 20250401 103900 196497875 22200 22200 22200 22200 10
576 20250401 103800 196275875 22200 22200 22200 22200 50
577 20250401 103700 195165875 22200 22200 22200 22200 50
578 20250401 103600 194055875 22200 22200 22200 22200 30
579 20250401 103500 193389875 22200 22200 22200 22200 40
580 20250401 103400 192501875 22250 22250 22250 22250 0
581 20250401 103300 192501875 22250 22250 22250 22250 2
582 20250401 103200 192457375 22250 22250 22250 22250 0
583 20250401 103100 192457375 22250 22250 22250 22250 55
584 20250401 103000 191233625 22250 22200 22250 22200 5
585 20250401 102900 191122475 22200 22200 22200 22200 7
586 20250401 102800 190967075 22200 22200 22200 22200 0
587 20250401 102700 190967075 22200 22200 22200 22200 122
588 20250401 102600 188258675 22200 22200 22200 22200 4
589 20250401 102500 188169875 22150 22150 22150 22150 20
590 20250401 102400 187726875 22150 22200 22200 22150 30
591 20250401 102300 187061875 22200 22200 22200 22200 30
592 20250401 102200 186395875 22200 22200 22200 22200 0
593 20250401 102100 186395875 22200 22250 22250 22200 95
594 20250401 102000 184286825 22250 22250 22250 22250 0
595 20250401 101900 184286825 22250 22250 22250 22250 0
596 20250401 101800 184286825 22250 22250 22250 22250 4
597 20250401 101700 184197825 22250 22250 22250 22250 1
598 20250401 101600 184175575 22250 22250 22250 22250 108
599 20250401 101500 181772575 22200 22250 22250 22200 9
600 20250401 101400 181572675 22200 22300 22300 22200 23
601 20250401 101300 181061975 22250 22250 22250 22250 152
602 20250401 101200 177679975 22150 22150 22150 22150 50
603 20250401 101100 176572475 22300 22200 22300 22200 359
604 20250401 101000 168591825 22200 22150 22200 22150 372
605 20250401 100900 160351325 22150 22050 22150 22050 122
606 20250401 100800 157649125 22150 22150 22150 22150 1
607 20250401 100700 157626975 22050 22050 22050 22050 60
608 20250401 100600 156303975 22150 22150 22150 22150 21
609 20250401 100500 155838825 22200 22150 22200 22150 2
610 20250401 100400 155794475 22100 22100 22100 22100 17
611 20250401 100300 155418775 22150 22150 22150 22150 50
612 20250401 100200 154311275 22100 22200 22200 22100 12
613 20250401 100100 154045875 22200 22100 22200 22100 25
614 20250401 100000 153493075 22100 22100 22100 22100 0
615 20250401 095900 153493075 22100 22100 22100 22100 4
616 20250401 095800 153404675 22200 22050 22200 22050 511
617 20250401 095700 142136825 22050 22050 22050 22050 120
618 20250401 095600 139490825 22200 22100 22200 22100 40
619 20250401 095500 138603825 22100 22100 22100 22100 0
620 20250401 095400 138603825 22100 22100 22100 22100 0
621 20250401 095300 138603825 22100 22100 22100 22100 57
622 20250401 095200 137344125 22150 22150 22150 22150 0
623 20250401 095100 137344125 22150 22150 22150 22150 101
624 20250401 095000 135106975 22200 22200 22200 22200 1
625 20250401 094900 135084775 22250 22200 22250 22200 29
626 20250401 094800 134440925 22200 22200 22200 22200 8
627 20250401 094700 134263325 22200 22200 22200 22200 8
628 20250401 094600 134085725 22100 22100 22100 22100 37
629 20250401 094500 133268025 22100 22100 22100 22100 32
630 20250401 094400 132560825 22100 22100 22100 22100 0
631 20250401 094300 132560825 22100 22100 22100 22100 5
632 20250401 094200 132450325 22100 22100 22100 22100 161
633 20250401 094100 128892225 22100 22100 22100 22100 0
634 20250401 094000 128892225 22100 22100 22100 22100 1
635 20250401 093900 128870125 22100 22100 22100 22100 100
636 20250401 093800 126660125 22100 22100 22100 22100 129
637 20250401 093700 123809225 22200 22100 22200 22100 85
638 20250401 093600 121930575 22100 22100 22100 22100 50
639 20250401 093500 120825575 22100 22100 22100 22100 55
640 20250401 093400 119610075 22100 22150 22175 22100 112
641 20250401 093300 117134300 22150 22150 22150 22100 28
642 20250401 093200 116514900 22150 22250 22250 22150 631
643 20250401 093100 102518900 22250 22250 22250 22250 1
644 20250401 093000 102496650 22200 22200 22200 22200 2
645 20250401 092900 102452250 22200 22250 22250 22200 13
646 20250401 092800 102163500 22250 22250 22250 22250 20
647 20250401 092700 101718500 22300 22250 22300 22250 20
648 20250401 092600 101273450 22300 22200 22300 22200 24
649 20250401 092500 100739800 22200 22200 22200 22200 0
650 20250401 092400 100739800 22200 22300 22300 22200 356
651 20250401 092300 92809100 22300 22300 22300 22300 0
652 20250401 092200 92809100 22300 22300 22300 22300 10
653 20250401 092100 92586100 22300 22350 22350 22300 157
654 20250401 092000 89082150 22350 22350 22350 22350 256
655 20250401 091900 83360550 22400 22400 22400 22400 11
656 20250401 091800 83114150 22400 22400 22400 22400 125
657 20250401 091700 80314150 22400 22400 22400 22400 0
658 20250401 091600 80314150 22400 22400 22400 22400 131
659 20250401 091500 77379750 22350 22350 22350 22350 3
660 20250401 091400 77312700 22350 22400 22400 22350 184
661 20250401 091300 73197450 22450 22450 22450 22450 86
662 20250401 091200 71266750 22450 22400 22450 22400 34
663 20250401 091100 70504750 22400 22400 22400 22400 58
664 20250401 091000 69205550 22400 22450 22450 22400 65
665 20250401 090900 67749050 22450 22400 22450 22300 205
666 20250401 090800 63152550 22250 22300 22350 22250 426
667 20250401 090700 53633400 22300 22350 22350 22300 32
668 20250401 090600 52919750 22350 22200 22350 22200 248
669 20250401 090500 47407950 22200 22200 22200 22200 9
670 20250401 090400 47208150 22200 22300 22350 22200 365
671 20250401 090300 39081450 22250 22350 22350 22250 94
672 20250401 090200 36984950 22350 22250 22350 22250 62
673 20250401 090100 35602750 22350 22450 22450 22350 772
674 20250401 090000 18326550 22450 22200 22450 22200 805