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

680
096770/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201800,33900548050,110100,110100,110100,110100,12743
20250401,201700,33900548050,110100,110100,110100,110100,0
20250401,201600,33900548050,110100,110100,110100,110100,0
20250401,201500,33900548050,110100,110100,110100,110100,0
20250401,201400,33900548050,110100,110100,110100,110100,0
20250401,201300,33900548050,110100,110100,110100,110100,0
20250401,201200,33900548050,110100,110100,110100,110100,0
20250401,201100,33900548050,110100,110100,110100,110100,0
20250401,201000,33900548050,110100,110100,110100,110100,0
20250401,200900,33900548050,110100,110100,110100,110100,0
20250401,200800,33900548050,110100,110100,110100,110100,0
20250401,200700,33900548050,110100,110100,110100,110100,0
20250401,200600,33900548050,110100,110100,110100,110100,0
20250401,200500,33900548050,110100,110100,110100,110100,0
20250401,200400,33900548050,110100,110100,110100,110100,0
20250401,200300,33900548050,110100,110100,110100,110100,0
20250401,200200,33900548050,110100,110100,110100,110100,0
20250401,200100,33900548050,110100,110100,110100,110100,0
20250401,200000,33900548050,110100,110100,110100,110100,0
20250401,195900,33900548050,110100,110100,110100,110100,0
20250401,195800,33900548050,110100,110100,110100,110100,0
20250401,195700,33900548050,110100,110100,110100,110100,0
20250401,195600,33900548050,110100,110100,110100,110100,0
20250401,195500,33900548050,110100,110100,110100,110100,0
20250401,195400,33900548050,110100,110100,110100,110100,0
20250401,195300,33900548050,110100,110100,110100,110100,0
20250401,195200,33900548050,110100,110100,110100,110100,0
20250401,195100,33900548050,110100,110100,110100,110100,0
20250401,195000,33900548050,110100,110100,110100,110100,0
20250401,194900,33900548050,110100,110100,110100,110100,0
20250401,194800,33900548050,110100,110100,110100,110100,12743
20250401,194700,33900548050,110100,110100,110100,110100,0
20250401,194600,33900548050,110100,110100,110100,110100,0
20250401,194500,33900548050,110100,110100,110100,110100,0
20250401,194400,33900548050,110100,110100,110100,110100,0
20250401,194300,33900548050,110100,110100,110100,110100,0
20250401,194200,33900548050,110100,110100,110100,110100,0
20250401,194100,33900548050,110100,110100,110100,110100,0
20250401,194000,33900548050,110100,110100,110100,110100,0
20250401,193900,33900548050,110100,110100,110100,110100,0
20250401,193800,33900548050,110100,110100,110100,110100,0
20250401,193700,33900548050,110100,110100,110100,110100,0
20250401,193600,33900548050,110100,110100,110100,110100,0
20250401,193500,33900548050,110100,110100,110100,110100,0
20250401,193400,33900548050,110100,110100,110100,110100,0
20250401,193300,33900548050,110100,110100,110100,110100,0
20250401,193200,33900548050,110100,110100,110100,110100,0
20250401,193100,33900548050,110100,110100,110100,110100,0
20250401,193000,33900548050,110100,110100,110100,110100,0
20250401,192900,33900548050,110100,110100,110100,110100,0
20250401,192800,33900548050,110100,110100,110100,110100,0
20250401,192700,33900548050,110100,110100,110100,110100,0
20250401,192600,33900548050,110100,110100,110100,110100,0
20250401,192500,33900548050,110100,110100,110100,110100,0
20250401,192400,33900548050,110100,110100,110100,110100,0
20250401,192300,33900548050,110100,110100,110100,110100,0
20250401,192200,33900548050,110100,110100,110100,110100,0
20250401,192100,33900548050,110100,110100,110100,110100,0
20250401,192000,33900548050,110100,110100,110100,110100,0
20250401,191900,33900548050,110100,110100,110100,110100,0
20250401,191800,33900548050,110100,110100,110100,110100,12743
20250401,191700,33900548050,110100,110100,110100,110100,0
20250401,191600,33900548050,110100,110100,110100,110100,0
20250401,191500,33900548050,110100,110100,110100,110100,0
20250401,191400,33900548050,110100,110100,110100,110100,0
20250401,191300,33900548050,110100,110100,110100,110100,0
20250401,191200,33900548050,110100,110100,110100,110100,0
20250401,191100,33900548050,110100,110100,110100,110100,0
20250401,191000,33900548050,110100,110100,110100,110100,0
20250401,190900,33900548050,110100,110100,110100,110100,0
20250401,190800,33900548050,110100,110100,110100,110100,0
20250401,190700,33900548050,110100,110100,110100,110100,0
20250401,190600,33900548050,110100,110100,110100,110100,0
20250401,190500,33900548050,110100,110100,110100,110100,0
20250401,190400,33900548050,110100,110100,110100,110100,0
20250401,190300,33900548050,110100,110100,110100,110100,0
20250401,190200,33900548050,110100,110100,110100,110100,0
20250401,190100,33900548050,110100,110100,110100,110100,0
20250401,190000,33900548050,110100,110100,110100,110100,0
20250401,185900,33900548050,110100,110100,110100,110100,0
20250401,185800,33900548050,110100,110100,110100,110100,0
20250401,185700,33900548050,110100,110100,110100,110100,0
20250401,185600,33900548050,110100,110100,110100,110100,0
20250401,185500,33900548050,110100,110100,110100,110100,0
20250401,185400,33900548050,110100,110100,110100,110100,0
20250401,185300,33900548050,110100,110100,110100,110100,0
20250401,185200,33900548050,110100,110100,110100,110100,0
20250401,185100,33900548050,110100,110100,110100,110100,0
20250401,185000,33900548050,110100,110100,110100,110100,0
20250401,184900,33900548050,110100,110100,110100,110100,0
20250401,184800,33900548050,110100,110100,110100,110100,12743
20250401,184700,33900548050,110100,110100,110100,110100,0
20250401,184600,33900548050,110100,110100,110100,110100,0
20250401,184500,33900548050,110100,110100,110100,110100,0
20250401,184400,33900548050,110100,110100,110100,110100,0
20250401,184300,33900548050,110100,110100,110100,110100,0
20250401,184200,33900548050,110100,110100,110100,110100,0
20250401,184100,33900548050,110100,110100,110100,110100,0
20250401,184000,33900548050,110100,110100,110100,110100,0
20250401,183900,33900548050,110100,110100,110100,110100,0
20250401,183800,33900548050,110100,110100,110100,110100,0
20250401,183700,33900548050,110100,110100,110100,110100,0
20250401,183600,33900548050,110100,110100,110100,110100,0
20250401,183500,33900548050,110100,110100,110100,110100,0
20250401,183400,33900548050,110100,110100,110100,110100,0
20250401,183300,33900548050,110100,110100,110100,110100,0
20250401,183200,33900548050,110100,110100,110100,110100,0
20250401,183100,33900548050,110100,110100,110100,110100,0
20250401,183000,33900548050,110100,110100,110100,110100,0
20250401,182900,33900548050,110100,110100,110100,110100,0
20250401,182800,33900548050,110100,110100,110100,110100,0
20250401,182700,33900548050,110100,110100,110100,110100,0
20250401,182600,33900548050,110100,110100,110100,110100,0
20250401,182500,33900548050,110100,110100,110100,110100,0
20250401,182400,33900548050,110100,110100,110100,110100,0
20250401,182300,33900548050,110100,110100,110100,110100,0
20250401,182200,33900548050,110100,110100,110100,110100,0
20250401,182100,33900548050,110100,110100,110100,110100,0
20250401,182000,33900548050,110100,110100,110100,110100,0
20250401,181900,33900548050,110100,110100,110100,110100,0
20250401,181800,33900548050,110100,110100,110100,110100,12743
20250401,181700,33900548050,110100,110100,110100,110100,0
20250401,181600,33900548050,110100,110100,110100,110100,0
20250401,181500,33900548050,110100,110100,110100,110100,0
20250401,181400,33900548050,110100,110100,110100,110100,0
20250401,181300,33900548050,110100,110100,110100,110100,0
20250401,181200,33900548050,110100,110100,110100,110100,0
20250401,181100,33900548050,110100,110100,110100,110100,0
20250401,181000,33900548050,110100,110100,110100,110100,0
20250401,180900,33900548050,110100,110100,110100,110100,0
20250401,180800,33900548050,110100,110100,110100,110100,0
20250401,180700,33900548050,110100,110100,110100,110100,0
20250401,180600,33900548050,110100,110100,110100,110100,0
20250401,180500,33900548050,110100,110100,110100,110100,0
20250401,180400,33900548050,110100,110100,110100,110100,0
20250401,180300,33900548050,110100,110100,110100,110100,0
20250401,180200,33900548050,110100,110100,110100,110100,0
20250401,180100,33900548050,110100,110100,110100,110100,0
20250401,180000,33900548050,110100,110100,110100,110100,0
20250401,175900,33900548050,110100,110100,110100,110100,0
20250401,175800,33900548050,110100,110100,110100,110100,0
20250401,175700,33900548050,110100,110100,110100,110100,0
20250401,175600,33900548050,110100,110100,110100,110100,0
20250401,175500,33900548050,110100,110100,110100,110100,0
20250401,175400,33900548050,110100,110100,110100,110100,0
20250401,175300,33900548050,110100,110100,110100,110100,0
20250401,175200,33900548050,110100,110100,110100,110100,0
20250401,175100,33900548050,110100,110100,110100,110100,0
20250401,175000,33900548050,110100,110100,110100,110100,0
20250401,174900,33900548050,110100,110100,110100,110100,0
20250401,174800,33900548050,110100,110100,110100,110100,12743
20250401,174700,33900548050,110100,110100,110100,110100,0
20250401,174600,33900548050,110100,110100,110100,110100,0
20250401,174500,33900548050,110100,110100,110100,110100,0
20250401,174400,33900548050,110100,110100,110100,110100,0
20250401,174300,33900548050,110100,110100,110100,110100,0
20250401,174200,33900548050,110100,110100,110100,110100,0
20250401,174100,33900548050,110100,110100,110100,110100,0
20250401,174000,33900548050,110100,110100,110100,110100,0
20250401,173900,33900548050,110100,110100,110100,110100,0
20250401,173800,33900548050,110100,110100,110100,110100,0
20250401,173700,33900548050,110100,110100,110100,110100,0
20250401,173600,33900548050,110100,110100,110100,110100,0
20250401,173500,33900548050,110100,110100,110100,110100,0
20250401,173400,33900548050,110100,110100,110100,110100,0
20250401,173300,33900548050,110100,110100,110100,110100,0
20250401,173200,33900548050,110100,110100,110100,110100,0
20250401,173100,33900548050,110100,110100,110100,110100,0
20250401,173000,33900548050,110100,110100,110100,110100,0
20250401,172900,33900548050,110100,110100,110100,110100,0
20250401,172800,33900548050,110100,110100,110100,110100,0
20250401,172700,33900548050,110100,110100,110100,110100,0
20250401,172600,33900548050,110100,110100,110100,110100,0
20250401,172500,33900548050,110100,110100,110100,110100,0
20250401,172400,33900548050,110100,110100,110100,110100,0
20250401,172300,33900548050,110100,110100,110100,110100,0
20250401,172200,33900548050,110100,110100,110100,110100,0
20250401,172100,33900548050,110100,110100,110100,110100,0
20250401,172000,33900548050,110100,110100,110100,110100,0
20250401,171900,33900548050,110100,110100,110100,110100,0
20250401,171800,33900548050,110100,110100,110100,110100,12743
20250401,171700,33900548050,110100,110100,110100,110100,0
20250401,171600,33900548050,110100,110100,110100,110100,0
20250401,171500,33900548050,110100,110100,110100,110100,0
20250401,171400,33900548050,110100,110100,110100,110100,0
20250401,171300,33900548050,110100,110100,110100,110100,0
20250401,171200,33900548050,110100,110100,110100,110100,0
20250401,171100,33900548050,110100,110100,110100,110100,0
20250401,171000,33900548050,110100,110100,110100,110100,0
20250401,170900,33900548050,110100,110100,110100,110100,0
20250401,170800,33900548050,110100,110100,110100,110100,0
20250401,170700,33900548050,110100,110100,110100,110100,0
20250401,170600,33900548050,110100,110100,110100,110100,0
20250401,170500,33900548050,110100,110100,110100,110100,0
20250401,170400,33900548050,110100,110100,110100,110100,0
20250401,170300,33900548050,110100,110100,110100,110100,0
20250401,170200,33900548050,110100,110100,110100,110100,0
20250401,170100,33900548050,110100,110100,110100,110100,0
20250401,170000,33900548050,110100,110100,110100,110100,0
20250401,165900,33900548050,110100,110100,110100,110100,0
20250401,165800,33900548050,110100,110100,110100,110100,0
20250401,165700,33900548050,110100,110100,110100,110100,0
20250401,165600,33900548050,110100,110100,110100,110100,0
20250401,165500,33900548050,110100,110100,110100,110100,0
20250401,165400,33900548050,110100,110100,110100,110100,0
20250401,165300,33900548050,110100,110100,110100,110100,0
20250401,165200,33900548050,110100,110100,110100,110100,0
20250401,165100,33900548050,110100,110100,110100,110100,0
20250401,165000,33900548050,110100,110100,110100,110100,0
20250401,164900,33900548050,110100,110100,110100,110100,0
20250401,164800,33900548050,110100,110100,110100,110100,12743
20250401,164700,33900548050,110100,110100,110100,110100,0
20250401,164600,33900548050,110100,110100,110100,110100,0
20250401,164500,33900548050,110100,110100,110100,110100,0
20250401,164400,33900548050,110100,110100,110100,110100,0
20250401,164300,33900548050,110100,110100,110100,110100,0
20250401,164200,33900548050,110100,110100,110100,110100,0
20250401,164100,33900548050,110100,110100,110100,110100,0
20250401,164000,33900548050,110100,110100,110100,110100,0
20250401,163900,33900548050,110100,110100,110100,110100,0
20250401,163800,33900548050,110100,110100,110100,110100,0
20250401,163700,33900548050,110100,110100,110100,110100,0
20250401,163600,33900548050,110100,110100,110100,110100,0
20250401,163500,33900548050,110100,110100,110100,110100,0
20250401,163400,33900548050,110100,110100,110100,110100,0
20250401,163300,33900548050,110100,110100,110100,110100,0
20250401,163200,33900548050,110100,110100,110100,110100,0
20250401,163100,33900548050,110100,110100,110100,110100,0
20250401,163000,33900548050,110100,110100,110100,110100,0
20250401,162900,33900548050,110100,110100,110100,110100,0
20250401,162800,33900548050,110100,110100,110100,110100,0
20250401,162700,33900548050,110100,110100,110100,110100,0
20250401,162600,33900548050,110100,110100,110100,110100,0
20250401,162500,33900548050,110100,110100,110100,110100,0
20250401,162400,33900548050,110100,110100,110100,110100,0
20250401,162300,33900548050,110100,110100,110100,110100,0
20250401,162200,33900548050,110100,110100,110100,110100,0
20250401,162100,33900548050,110100,110100,110100,110100,0
20250401,162000,33900548050,110100,110100,110100,110100,0
20250401,161900,33900548050,110100,110100,110100,110100,0
20250401,161800,33900548050,110100,110100,110100,110100,12743
20250401,161700,33900548050,110100,110100,110100,110100,0
20250401,161600,33900548050,110100,110100,110100,110100,0
20250401,161500,33900548050,110100,110100,110100,110100,0
20250401,161400,33900548050,110100,110100,110100,110100,0
20250401,161300,33900548050,110100,110100,110100,110100,0
20250401,161200,33900548050,110100,110100,110100,110100,0
20250401,161100,33900548050,110100,110100,110100,110100,0
20250401,161000,33900548050,110100,110100,110100,110100,0
20250401,160900,33900548050,110100,110100,110100,110100,0
20250401,160800,33900548050,110100,110100,110100,110100,0
20250401,160700,33900548050,110100,110100,110100,110100,0
20250401,160600,33900548050,110100,110100,110100,110100,0
20250401,160500,33900548050,110100,110100,110100,110100,0
20250401,160400,33900548050,110100,110100,110100,110100,0
20250401,160300,33900548050,110100,110100,110100,110100,0
20250401,160200,33900548050,110100,110100,110100,110100,0
20250401,160100,33900548050,110100,110100,110100,110100,0
20250401,160000,33900548050,110100,110100,110100,110100,0
20250401,155900,33900548050,110100,110100,110100,110100,0
20250401,155800,33900548050,110100,110100,110100,110100,0
20250401,155700,33900548050,110100,110100,110100,110100,0
20250401,155600,33900548050,110100,110100,110100,110100,0
20250401,155500,33900548050,110100,110100,110100,110100,0
20250401,155400,33900548050,110100,110100,110100,110100,0
20250401,155300,33900548050,110100,110100,110100,110100,0
20250401,155200,33900548050,110100,110100,110100,110100,0
20250401,155100,33900548050,110100,110100,110100,110100,0
20250401,155000,33900548050,110100,110100,110100,110100,0
20250401,154900,33900548050,110100,110100,110100,110100,0
20250401,154800,33900548050,110100,110100,110100,110100,12743
20250401,154700,33900548050,110100,110100,110100,110100,0
20250401,154600,33900548050,110100,110100,110100,110100,0
20250401,154500,33900548050,110100,110100,110100,110100,0
20250401,154400,33900548050,110100,110100,110100,110100,0
20250401,154300,33900548050,110100,110100,110100,110100,0
20250401,154200,33900548050,110100,110100,110100,110100,0
20250401,154100,33900548050,110100,110100,110100,110100,0
20250401,154000,33900548050,110100,110100,110100,110100,0
20250401,153900,33900548050,110100,110100,110100,110100,0
20250401,153800,33900548050,110100,110100,110100,110100,0
20250401,153700,33900548050,110100,110100,110100,110100,0
20250401,153600,33900548050,110100,110100,110100,110100,0
20250401,153500,33900548050,110100,110100,110100,110100,0
20250401,153400,33900548050,110100,110100,110100,110100,0
20250401,153300,33900548050,110100,110100,110100,110100,0
20250401,153200,33900548050,110100,110100,110100,110100,0
20250401,153100,33900548050,110100,110100,110100,110100,0
20250401,153000,33900548050,110100,110100,110100,110100,12743
20250401,152900,32497543750,110000,110000,110000,110000,0
20250401,152800,32497543750,110000,110000,110000,110000,0
20250401,152700,32497543750,110000,110000,110000,110000,0
20250401,152600,32497543750,110000,110000,110000,110000,0
20250401,152500,32497543750,110000,110000,110000,110000,0
20250401,152400,32497543750,110000,110000,110000,110000,0
20250401,152300,32497543750,110000,110000,110000,110000,0
20250401,152200,32497543750,110000,110000,110000,110000,0
20250401,152100,32497543750,110000,110000,110000,110000,0
20250401,152000,32497543750,110000,110000,110000,110000,0
20250401,151900,32497543750,110000,110200,110300,110000,919
20250401,151800,32396276950,110300,109800,110400,109700,3693
20250401,151700,31990145450,109800,109500,109900,109400,21144
20250401,151600,29674300600,109500,109500,109600,109500,1315
20250401,151500,29530297300,109500,109600,109600,109500,1532
20250401,151400,29362502900,109600,109500,109600,109500,1377
20250401,151300,29211709400,109600,109500,109600,109500,1492
20250401,151200,29048319100,109600,109500,109600,109500,1597
20250401,151100,28873397800,109600,109500,109600,109500,1206
20250401,151000,28741329100,109500,109500,109600,109500,1171
20250401,150900,28613101550,109500,109500,109600,109500,1125
20250401,150800,28489907200,109500,109600,109600,109400,2304
20250401,150700,28237631300,109500,109500,109600,109500,1139
20250401,150600,28112907000,109600,109500,109600,109500,2993
20250401,150500,27785000300,109500,109600,109600,109500,1168
20250401,150400,27657095100,109500,109700,109700,109500,1381
20250401,150300,27505790800,109600,109700,109700,109600,3733
20250401,150200,27096399700,109600,109700,109700,109600,2051
20250401,150100,26871516400,109700,109700,109800,109600,2467
20250401,150000,26600915500,109700,109700,109800,109700,1095
20250401,145900,26480786900,109800,109700,109800,109700,1310
20250401,145800,26337069500,109700,110000,110100,109700,11109
20250401,145700,25116748100,110000,110100,110100,110000,672
20250401,145600,25042816500,110000,110000,110100,110000,2205
20250401,145500,24800246300,110100,110000,110100,110000,637
20250401,145400,24730159100,110000,110000,110100,110000,897
20250401,145300,24631479600,110000,110000,110100,110000,1047
20250401,145200,24516291000,110000,110200,110300,110000,3766
20250401,145100,24101567400,110300,110200,110300,110200,468
20250401,145000,24049989400,110200,110200,110300,110200,714
20250401,144900,23971265600,110200,110200,110300,110200,376
20250401,144800,23929816300,110200,110200,110300,110200,438
20250401,144700,23881536600,110300,110200,110300,110200,541
20250401,144600,23821883700,110300,110200,110300,110200,359
20250401,144500,23782318000,110200,110200,110300,110200,349
20250401,144400,23743850000,110200,110200,110300,110200,204
20250401,144300,23721367300,110300,110200,110300,110200,354
20250401,144200,23682352800,110200,110200,110300,110200,398
20250401,144100,23638487150,110200,110200,110300,110200,670
20250401,144000,23564648850,110200,110300,110400,110200,1131
20250401,143900,23439905750,110400,110400,110400,110300,342
20250401,143800,23402179550,110400,110300,110400,110300,204
20250401,143700,23379675450,110400,110300,110400,110300,1278
20250401,143600,23238608950,110400,110300,110400,110300,195
20250401,143500,23217098550,110400,110300,110400,110300,244
20250401,143400,23190182750,110300,110300,110400,110300,281
20250401,143300,23159186050,110300,110300,110400,110300,202
20250401,143200,23136903450,110300,110300,110400,110300,336
20250401,143100,23099840450,110300,110300,110400,110300,289
20250401,143000,23067955650,110300,110300,110400,110300,398
20250401,142900,23024052150,110400,110400,110400,110300,378
20250401,142800,22982337250,110300,110300,110400,110300,283
20250401,142700,22951117950,110300,110300,110400,110300,275
20250401,142600,22920776350,110300,110300,110400,110300,288
20250401,142500,22889002150,110400,110300,110400,110300,594
20250401,142400,22823459450,110400,110400,110400,110300,395
20250401,142300,22779863250,110400,110300,110400,110300,426
20250401,142200,22732859350,110400,110400,110400,110300,2373
20250401,142100,22470910450,110500,110400,110500,110400,333
20250401,142000,22434139750,110500,110400,110500,110400,560
20250401,141900,22372289000,110500,110500,110500,110400,304
20250401,141800,22338719600,110500,110400,110500,110400,579
20250401,141700,22274765200,110500,110500,110600,110400,1681
20250401,141600,22089014800,110600,110600,110700,110500,1577
20250401,141500,21914608850,110600,110600,110700,110600,250
20250401,141400,21886951550,110600,110600,110700,110600,1381
20250401,141300,21734101950,110600,110600,110700,110600,269
20250401,141200,21704342850,110700,110600,110700,110600,255
20250401,141100,21676132750,110700,110700,110700,110600,405
20250401,141000,21631319450,110800,110800,110800,110700,313
20250401,140900,21596661050,110700,110700,110900,110600,2487
20250401,140800,21321258150,110600,110700,110700,110600,353
20250401,140700,21282199250,110600,110700,110700,110600,216
20250401,140600,21258303350,110700,110600,110700,110600,85
20250401,140500,21248899350,110700,110600,110700,110600,230
20250401,140400,21223452250,110600,110600,110700,110600,162
20250401,140300,21205528750,110600,110700,110800,110600,280
20250401,140200,21174533650,110800,110600,110800,110500,1507
20250401,140100,21007814950,110600,110600,110600,110500,460
20250401,140000,20956945050,110600,110600,110600,110500,222
20250401,135900,20932403950,110500,110700,110700,110500,1419
20250401,135800,20775459050,110600,110600,110700,110600,275
20250401,135700,20745029750,110700,110700,110700,110600,169
20250401,135600,20726327850,110600,110600,110700,110600,1303
20250401,135500,20582097250,110600,110900,110900,110600,404
20250401,135400,20537341450,110900,110800,110900,110800,119
20250401,135300,20524155750,110800,110800,110800,110800,200
20250401,135200,20501995750,110800,110700,110900,110600,711
20250401,135100,20423287550,110700,110700,110800,110600,1218
20250401,135000,20288428050,110700,110600,110700,110600,1266
20250401,134900,20148302750,110700,110600,110700,110600,129
20250401,134800,20134034850,110600,110600,110700,110600,101
20250401,134700,20122863750,110600,110700,110700,110600,276
20250401,134600,20092334450,110700,110600,110700,110600,145
20250401,134500,20076293050,110600,110700,110700,110600,359
20250401,134400,20036580950,110700,110500,110700,110500,694
20250401,134300,19959829650,110500,110500,110700,110400,1680
20250401,134200,19774148250,110500,110300,110500,110300,1421
20250401,134100,19617265200,110300,110500,110500,110300,1206
20250401,134000,19484116400,110600,110600,110700,110500,1068
20250401,133900,19366004600,110600,110350,110700,110300,9902
20250401,133800,18272201950,110400,110800,110800,110300,9793
20250401,133700,17189128150,110700,110700,110800,110700,129
20250401,133600,17174847150,110800,110800,110800,110700,929
20250401,133500,17071960950,110800,110800,110900,110800,118
20250401,133400,17058885050,110800,110800,110900,110800,2145
20250401,133300,16821199050,110800,110800,110900,110800,126
20250401,133200,16807235250,110800,110800,110900,110800,239
20250401,133100,16780748750,110800,110800,110900,110800,237
20250401,133000,16754481250,110800,110900,110900,110800,210
20250401,132900,16731203050,110900,110800,110900,110800,431
20250401,132800,16683416650,110900,110850,110900,110800,262
20250401,132700,16654374350,110900,110900,110900,110800,87
20250401,132600,16644732900,110900,110800,110900,110800,79
20250401,132500,16635978500,110800,110800,110900,110800,358
20250401,132400,16596294000,110800,110900,110900,110800,756
20250401,132300,16512466850,110800,110900,110900,110800,265
20250401,132200,16483101850,110900,110950,111000,110800,1585
20250401,132100,16307330000,111000,111100,111100,110900,2399
20250401,132000,16041057000,111100,111100,111200,111000,450
20250401,131900,15991063800,111100,111100,111200,111100,347
20250401,131800,15952507700,111200,111200,111200,111100,86
20250401,131700,15942952400,111100,111100,111200,111100,118
20250401,131600,15929841500,111100,111100,111200,111100,412
20250401,131500,15884067900,111100,111100,111100,111100,133
20250401,131400,15869291600,111200,111200,111200,111100,719
20250401,131300,15789345700,111200,111100,111200,111100,185
20250401,131200,15768791400,111200,111100,111200,111100,88
20250401,131100,15759013200,111100,111200,111200,111100,139
20250401,131000,15743565600,111100,111100,111200,111100,354
20250401,130900,15704213200,111100,111100,111200,111100,293
20250401,130800,15671639800,111200,111100,111200,111100,115
20250401,130700,15658860100,111100,111200,111200,111100,155
20250401,130600,15641633100,111100,111100,111200,111100,361
20250401,130500,15601521500,111200,111200,111200,111100,193
20250401,130400,15580073250,111200,111100,111200,111100,200
20250401,130300,15557844750,111100,111100,111200,111100,726
20250401,130200,15477184950,111100,111200,111200,111100,126
20250401,130100,15463179950,111200,111200,111200,111100,173
20250401,130000,15443953050,111100,111200,111200,111100,663
20250401,125900,15370243950,111100,111400,111400,111100,4486
20250401,125800,14871056350,111400,111300,111400,111300,455
20250401,125700,14820412700,111400,111400,111400,111300,177
20250401,125600,14800705800,111400,111400,111400,111300,192
20250401,125500,14779325350,111350,111400,111400,111300,438
20250401,125400,14730571500,111400,111600,111600,111300,1827
20250401,125300,14526856100,111700,111600,111700,111600,76
20250401,125200,14518374300,111600,111600,111700,111600,334
20250401,125100,14481098750,111600,111600,111700,111600,191
20250401,125000,14459777150,111600,111600,111700,111600,357
20250401,124900,14419915250,111600,111700,111700,111600,134
20250401,124800,14404955450,111700,111700,111800,111600,818
20250401,124700,14313589550,111700,111800,111900,111700,899
20250401,124600,14213082050,111800,111900,111900,111800,98
20250401,124500,14202119150,111800,111900,111900,111800,170
20250401,124400,14183100550,111800,111800,111900,111800,129
20250401,124300,14168668350,111800,111900,111900,111800,100
20250401,124200,14157484050,111800,111800,111900,111800,123
20250401,124100,14143725950,111800,111900,111900,111800,234
20250401,124000,14117546650,111800,111900,111900,111800,107
20250401,123900,14105583550,111800,111800,111900,111800,135
20250401,123800,14090490450,111800,111900,111900,111800,587
20250401,123700,14024810850,111900,111850,111900,111800,42
20250401,123600,14020114600,111800,111800,111900,111800,49
20250401,123500,14014636300,111800,111850,111850,111800,35
20250401,123400,14010722350,111850,111900,111900,111800,197
20250401,123300,13988683050,111900,111900,111900,111800,164
20250401,123200,13970344650,111900,111900,111900,111800,234
20250401,123100,13944164650,111800,111900,111900,111800,151
20250401,123000,13927276350,111900,111900,111900,111800,956
20250401,122900,13820322750,111900,111800,111900,111800,54
20250401,122800,13814285050,111800,111900,111900,111800,136
20250401,122700,13799074550,111800,111800,111900,111800,305
20250401,122600,13764958950,111800,111900,112000,111800,616
20250401,122500,13696026550,112000,111900,112000,111900,66
20250401,122400,13688639950,112000,112000,112000,111900,57
20250401,122300,13682258950,111900,111900,112000,111900,227
20250401,122200,13656850050,112000,112000,112000,111900,1710
20250401,122100,13465343600,112000,112100,112100,112000,532
20250401,122000,13405707000,112100,112100,112200,112100,73
20250401,121900,13397522600,112100,112100,112150,112100,59
20250401,121800,13390908000,112100,112200,112200,112100,52
20250401,121700,13385078600,112200,112100,112200,112100,25
20250401,121600,13382275900,112100,112100,112200,112100,442
20250401,121500,13332727400,112100,112100,112200,112100,790
20250401,121400,13244092400,112200,112200,112300,112100,677
20250401,121300,13168132100,112200,112300,112300,112200,90
20250401,121200,13158028600,112200,112300,112300,112200,227
20250401,121100,13132541500,112200,112300,112300,112200,174
20250401,121000,13113006700,112300,112200,112300,112200,35
20250401,120900,13109077700,112200,112200,112300,112200,119
20250401,120800,13095724900,112300,112200,112300,112200,63
20250401,120700,13088653400,112200,112300,112300,112200,837
20250401,120600,12994738550,112300,112200,112300,112200,74
20250401,120500,12986433450,112300,112200,112300,112200,110
20250401,120400,12974088650,112200,112200,112300,112200,57
20250401,120300,12967692750,112200,112200,112300,112200,299
20250401,120200,12934120650,112200,112200,112300,112200,52
20250401,120100,12928285900,112200,112200,112300,112200,225
20250401,120000,12903040000,112200,112300,112300,112200,94
20250401,115900,12892490400,112200,112200,112300,112200,35
20250401,115800,12888562800,112200,112200,112300,112200,46
20250401,115700,12883401400,112300,112300,112300,112200,116
20250401,115600,12870385700,112300,112300,112300,112200,46
20250401,115500,12865221100,112200,112300,112300,112200,164
20250401,115400,12846810100,112200,112300,112300,112200,246
20250401,115300,12819203000,112300,112300,112300,112200,54
20250401,115200,12813141500,112300,112200,112300,112200,27
20250401,115100,12810111750,112200,112300,112300,112200,483
20250401,115000,12755878650,112300,112300,112300,112200,126
20250401,114900,12741731950,112200,112200,112300,112200,62
20250401,114800,12734773950,112300,112300,112300,112200,67
20250401,114700,12727254950,112200,112300,112300,112200,63
20250401,114600,12720182150,112300,112200,112300,112200,61
20250401,114500,12713336850,112200,112300,112300,112200,52
20250401,114400,12707502350,112300,112300,112300,112200,234
20250401,114300,12681227050,112300,112300,112400,112300,38
20250401,114200,12676959450,112400,112500,112500,112400,471
20250401,114100,12624017750,112450,112500,112500,112450,11
20250401,114000,12622780650,112500,112400,112500,112400,45
20250401,113900,12617722150,112400,112400,112500,112400,83
20250401,113800,12608392050,112500,112400,112500,112300,2194
20250401,113700,12361797950,112300,112300,112400,112300,51
20250401,113600,12356070550,112300,112400,112400,112300,153
20250401,113500,12338879850,112400,112400,112400,112300,380
20250401,113400,12296172550,112400,112400,112400,112300,77
20250401,113300,12287520550,112400,112400,112500,112300,1054
20250401,113200,12169047250,112400,112600,112700,112400,559
20250401,113100,12106147550,112600,112700,112700,112600,421
20250401,113000,12058714450,112700,112700,112700,112600,230
20250401,112900,12032811450,112600,112600,112700,112600,14
20250401,112800,12031234950,112600,112600,112700,112600,591
20250401,112700,11964675450,112600,112600,112700,112600,76
20250401,112600,11956115950,112700,112600,112700,112600,73
20250401,112500,11947892350,112600,112600,112700,112600,45
20250401,112400,11942823350,112600,112700,112700,112600,225
20250401,112300,11917473050,112600,112700,112700,112600,79
20250401,112200,11908571450,112600,112700,112700,112600,45
20250401,112100,11903503350,112700,112700,112700,112600,77
20250401,112000,11894832500,112700,112700,112700,112600,68
20250401,111900,11887170500,112700,112600,112700,112600,82
20250401,111800,11877934200,112700,112600,112700,112600,69
20250401,111700,11870164600,112700,112600,112700,112600,304
20250401,111600,11835907400,112700,112700,112700,112600,67
20250401,111500,11828358900,112700,112600,112700,112600,64
20250401,111400,11821151300,112600,112700,112700,112600,86
20250401,111300,11811461900,112700,112700,112900,112600,272
20250401,111200,11780799500,112600,112600,112700,112600,177
20250401,111100,11760859150,112700,112600,112700,112600,255
20250401,111000,11732144950,112600,112500,112600,112500,191
20250401,110900,11710653150,112600,112500,112600,112400,202
20250401,110800,11687929850,112600,112500,112600,112400,911
20250401,110700,11585463850,112400,112500,112500,112400,117
20250401,110600,11572303750,112500,112700,112700,112400,354
20250401,110500,11532449450,112800,112800,112800,112700,85
20250401,110400,11522864650,112700,112800,112800,112700,341
20250401,110300,11484407450,112800,112900,112900,112800,422
20250401,110200,11436795050,112800,112600,112900,112500,806
20250401,110100,11345996650,112500,112600,112600,112500,149
20250401,110000,11329224450,112600,112500,112600,112500,290
20250401,105900,11296592550,112600,112500,112600,112500,91
20250401,105800,11286350750,112500,112550,112600,112500,58
20250401,105700,11279822900,112500,112600,112600,112500,49
20250401,105600,11274308100,112600,112700,112700,112500,238
20250401,105500,11247513300,112600,112800,112800,112600,411
20250401,105400,11201215400,112800,112700,112800,112700,157
20250401,105300,11183511000,112800,112900,112900,112800,56
20250401,105200,11177190000,112900,113000,113100,112600,596
20250401,105100,11109918800,113100,113000,113100,112900,253
20250401,105000,11081332100,113000,112900,113000,112900,181
20250401,104900,11060882900,112900,112900,113000,112900,269
20250401,104800,11030512200,112900,113000,113000,112600,775
20250401,104700,10943030100,112900,113000,113100,112900,1343
20250401,104600,10791256500,113000,112900,113000,112900,114
20250401,104500,10778376800,113000,112900,113100,112800,619
20250401,104400,10708413100,112800,112600,112900,112600,657
20250401,104300,10634397500,112600,112500,112600,112500,550
20250401,104200,10572471900,112600,112600,112600,112600,207
20250401,104100,10549163700,112600,112600,112700,112600,48
20250401,104000,10543758600,112600,112600,112700,112600,54
20250401,103900,10537678000,112600,112600,112600,112600,150
20250401,103800,10520788000,112600,112600,112600,112600,68
20250401,103700,10513131200,112700,112500,112700,112500,637
20250401,103600,10441403700,112500,112600,112600,112500,221
20250401,103500,10416521700,112500,112600,112600,112500,89
20250401,103400,10406505000,112600,112700,112700,112600,388
20250401,103300,10362815200,112600,112600,112700,112600,8
20250401,103200,10361914200,112700,112800,112800,112700,237
20250401,103100,10335202700,112900,112600,113000,112600,406
20250401,103000,10289424000,112600,112600,113000,112500,1495
20250401,102900,10120988700,112600,112600,112600,112500,403
20250401,102800,10075626900,112500,112700,112700,112500,174
20250401,102700,10056030500,112700,112700,112700,112600,372
20250401,102600,10014124000,112700,112700,112800,112600,229
20250401,102500,9988316500,112700,112800,112800,112700,408
20250401,102400,9942312100,112700,112800,112800,112700,130
20250401,102300,9927650300,112800,112900,112900,112800,205
20250401,102200,9904526050,112900,112800,112900,112800,300
20250401,102100,9870661450,112800,112800,112900,112700,627
20250401,102000,9799936750,112900,113100,113200,112800,260
20250401,101900,9770572950,113100,113300,113300,113000,1165
20250401,101800,9638817850,113200,113400,113500,113200,979
20250401,101700,9527891150,113500,113500,113500,113400,180
20250401,101600,9507475450,113500,113300,113600,113300,423
20250401,101500,9459483750,113300,113300,113400,113200,852
20250401,101400,9362952150,113300,113300,113400,113200,329
20250401,101300,9325678950,113300,113300,113300,113200,326
20250401,101200,9288752900,113200,113000,113500,113000,1987
20250401,101100,9063602700,112900,112800,113100,112700,898
20250401,101000,8962219900,112600,112100,112800,112100,912
20250401,100900,8859711900,112100,111700,112200,111700,966
20250401,100800,8751558800,111700,111700,111800,111700,93
20250401,100700,8741169600,111700,111700,111900,111700,680
20250401,100600,8665182400,111700,111600,111800,111600,918
20250401,100500,8562579400,111500,111300,111700,111300,378
20250401,100400,8520434800,111400,111400,111500,111300,260
20250401,100300,8491473800,111400,111000,111400,111000,338
20250401,100200,8453894200,111000,111300,111300,110900,543
20250401,100100,8393578100,111400,111000,111900,110800,1991
20250401,100000,8171715000,110900,110800,110900,110700,300
20250401,095900,8138477700,110900,110700,110900,110600,582
20250401,095800,8074034450,110700,110900,110900,110600,645
20250401,095700,8002608650,111000,110800,111000,110800,225
20250401,095600,7977661450,110800,111000,111000,110800,248
20250401,095500,7950148850,111000,110800,111100,110800,707
20250401,095400,7871716450,110800,110800,110900,110800,136
20250401,095300,7856640350,110800,111000,111000,110700,542
20250401,095200,7796539000,111000,111100,111100,110700,3745
20250401,095100,7380956900,111200,111200,111300,111100,1025
20250401,095000,7266951100,111200,111400,111400,111100,1425
20250401,094900,7108390000,111400,111500,111500,111400,132
20250401,094800,7093682400,111450,111100,111500,111100,844
20250401,094700,6999792500,111100,111100,111200,111100,143
20250401,094600,6983902800,111100,111400,111400,111000,1856
20250401,094500,6777581700,111400,111100,111500,111000,1702
20250401,094400,6588410200,111000,111100,111100,111000,1362
20250401,094300,6437130500,111100,111100,111200,111100,69
20250401,094200,6429464500,111100,111100,111200,111100,168
20250401,094100,6410799200,111100,111100,111200,111100,111
20250401,094000,6398463200,111100,111200,111200,111100,271
20250401,093900,6368343500,111100,111300,111300,111100,318
20250401,093800,6332999200,111300,111500,111500,111200,1825
20250401,093700,6129935400,111500,111800,111900,111400,1928
20250401,093600,5914798800,111700,111800,111900,111700,122
20250401,093500,5901162500,111800,111800,111900,111700,251
20250401,093400,5873111800,111800,111700,111900,111700,1176
20250401,093300,5741660400,111700,111900,111900,111700,669
20250401,093200,5666890100,111800,112100,112100,111800,489
20250401,093100,5612168600,112000,111900,112300,111800,712
20250401,093000,5532413300,111900,112000,112000,111700,1437
20250401,092900,5371667300,111900,111900,112000,111900,477
20250401,092800,5318248200,111900,112000,112000,111900,176
20250401,092700,5298543300,111900,111900,112000,111800,796
20250401,092600,5209467500,111800,112000,112100,111800,1278
20250401,092500,5066388700,112000,112200,112300,112000,1276
20250401,092400,4923277400,112200,112300,112300,112200,92
20250401,092300,4912949800,112200,112300,112700,112200,1865
20250401,092200,4703369650,112300,112800,112900,112300,838
20250401,092100,4609033750,112900,113000,113000,112800,370
20250401,092000,4567283850,112900,112800,113000,112500,1229
20250401,091900,4428694950,112900,113150,113150,112800,1196
20250401,091800,4293558650,113150,112550,113200,112550,939
20250401,091700,4187542650,112550,112300,112600,112200,104
20250401,091600,4175850700,112200,112100,112300,112100,551
20250401,091500,4114012050,112300,112500,112800,112200,1397
20250401,091400,3956846750,112550,112600,112700,112400,1302
20250401,091300,3810297900,112700,112900,112900,112600,1226
20250401,091200,3672110800,112800,112700,112900,112600,698
20250401,091100,3593396800,112600,112500,112850,112500,2181
20250401,091000,3347720000,112500,112100,112700,112000,3275
20250401,090900,2979647100,112100,112200,112400,112000,3022
20250401,090800,2640614350,112100,112000,112300,111800,830
20250401,090700,2547622050,112100,111900,112100,111700,745
20250401,090600,2464330850,111700,111800,111800,111600,1040
20250401,090500,2348186750,111800,112100,112300,111700,1753
20250401,090400,2151760750,112100,111700,112100,111700,1029
20250401,090300,2036700850,111500,111300,112400,111200,2449
20250401,090200,1763597900,111400,111300,111800,111100,3069
20250401,090100,1422328300,111300,112400,112400,111300,5419
20250401,090000,816177200,112400,112500,112500,111100,7274
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201800 33900548050 110100 110100 110100 110100 12743
3 20250401 201700 33900548050 110100 110100 110100 110100 0
4 20250401 201600 33900548050 110100 110100 110100 110100 0
5 20250401 201500 33900548050 110100 110100 110100 110100 0
6 20250401 201400 33900548050 110100 110100 110100 110100 0
7 20250401 201300 33900548050 110100 110100 110100 110100 0
8 20250401 201200 33900548050 110100 110100 110100 110100 0
9 20250401 201100 33900548050 110100 110100 110100 110100 0
10 20250401 201000 33900548050 110100 110100 110100 110100 0
11 20250401 200900 33900548050 110100 110100 110100 110100 0
12 20250401 200800 33900548050 110100 110100 110100 110100 0
13 20250401 200700 33900548050 110100 110100 110100 110100 0
14 20250401 200600 33900548050 110100 110100 110100 110100 0
15 20250401 200500 33900548050 110100 110100 110100 110100 0
16 20250401 200400 33900548050 110100 110100 110100 110100 0
17 20250401 200300 33900548050 110100 110100 110100 110100 0
18 20250401 200200 33900548050 110100 110100 110100 110100 0
19 20250401 200100 33900548050 110100 110100 110100 110100 0
20 20250401 200000 33900548050 110100 110100 110100 110100 0
21 20250401 195900 33900548050 110100 110100 110100 110100 0
22 20250401 195800 33900548050 110100 110100 110100 110100 0
23 20250401 195700 33900548050 110100 110100 110100 110100 0
24 20250401 195600 33900548050 110100 110100 110100 110100 0
25 20250401 195500 33900548050 110100 110100 110100 110100 0
26 20250401 195400 33900548050 110100 110100 110100 110100 0
27 20250401 195300 33900548050 110100 110100 110100 110100 0
28 20250401 195200 33900548050 110100 110100 110100 110100 0
29 20250401 195100 33900548050 110100 110100 110100 110100 0
30 20250401 195000 33900548050 110100 110100 110100 110100 0
31 20250401 194900 33900548050 110100 110100 110100 110100 0
32 20250401 194800 33900548050 110100 110100 110100 110100 12743
33 20250401 194700 33900548050 110100 110100 110100 110100 0
34 20250401 194600 33900548050 110100 110100 110100 110100 0
35 20250401 194500 33900548050 110100 110100 110100 110100 0
36 20250401 194400 33900548050 110100 110100 110100 110100 0
37 20250401 194300 33900548050 110100 110100 110100 110100 0
38 20250401 194200 33900548050 110100 110100 110100 110100 0
39 20250401 194100 33900548050 110100 110100 110100 110100 0
40 20250401 194000 33900548050 110100 110100 110100 110100 0
41 20250401 193900 33900548050 110100 110100 110100 110100 0
42 20250401 193800 33900548050 110100 110100 110100 110100 0
43 20250401 193700 33900548050 110100 110100 110100 110100 0
44 20250401 193600 33900548050 110100 110100 110100 110100 0
45 20250401 193500 33900548050 110100 110100 110100 110100 0
46 20250401 193400 33900548050 110100 110100 110100 110100 0
47 20250401 193300 33900548050 110100 110100 110100 110100 0
48 20250401 193200 33900548050 110100 110100 110100 110100 0
49 20250401 193100 33900548050 110100 110100 110100 110100 0
50 20250401 193000 33900548050 110100 110100 110100 110100 0
51 20250401 192900 33900548050 110100 110100 110100 110100 0
52 20250401 192800 33900548050 110100 110100 110100 110100 0
53 20250401 192700 33900548050 110100 110100 110100 110100 0
54 20250401 192600 33900548050 110100 110100 110100 110100 0
55 20250401 192500 33900548050 110100 110100 110100 110100 0
56 20250401 192400 33900548050 110100 110100 110100 110100 0
57 20250401 192300 33900548050 110100 110100 110100 110100 0
58 20250401 192200 33900548050 110100 110100 110100 110100 0
59 20250401 192100 33900548050 110100 110100 110100 110100 0
60 20250401 192000 33900548050 110100 110100 110100 110100 0
61 20250401 191900 33900548050 110100 110100 110100 110100 0
62 20250401 191800 33900548050 110100 110100 110100 110100 12743
63 20250401 191700 33900548050 110100 110100 110100 110100 0
64 20250401 191600 33900548050 110100 110100 110100 110100 0
65 20250401 191500 33900548050 110100 110100 110100 110100 0
66 20250401 191400 33900548050 110100 110100 110100 110100 0
67 20250401 191300 33900548050 110100 110100 110100 110100 0
68 20250401 191200 33900548050 110100 110100 110100 110100 0
69 20250401 191100 33900548050 110100 110100 110100 110100 0
70 20250401 191000 33900548050 110100 110100 110100 110100 0
71 20250401 190900 33900548050 110100 110100 110100 110100 0
72 20250401 190800 33900548050 110100 110100 110100 110100 0
73 20250401 190700 33900548050 110100 110100 110100 110100 0
74 20250401 190600 33900548050 110100 110100 110100 110100 0
75 20250401 190500 33900548050 110100 110100 110100 110100 0
76 20250401 190400 33900548050 110100 110100 110100 110100 0
77 20250401 190300 33900548050 110100 110100 110100 110100 0
78 20250401 190200 33900548050 110100 110100 110100 110100 0
79 20250401 190100 33900548050 110100 110100 110100 110100 0
80 20250401 190000 33900548050 110100 110100 110100 110100 0
81 20250401 185900 33900548050 110100 110100 110100 110100 0
82 20250401 185800 33900548050 110100 110100 110100 110100 0
83 20250401 185700 33900548050 110100 110100 110100 110100 0
84 20250401 185600 33900548050 110100 110100 110100 110100 0
85 20250401 185500 33900548050 110100 110100 110100 110100 0
86 20250401 185400 33900548050 110100 110100 110100 110100 0
87 20250401 185300 33900548050 110100 110100 110100 110100 0
88 20250401 185200 33900548050 110100 110100 110100 110100 0
89 20250401 185100 33900548050 110100 110100 110100 110100 0
90 20250401 185000 33900548050 110100 110100 110100 110100 0
91 20250401 184900 33900548050 110100 110100 110100 110100 0
92 20250401 184800 33900548050 110100 110100 110100 110100 12743
93 20250401 184700 33900548050 110100 110100 110100 110100 0
94 20250401 184600 33900548050 110100 110100 110100 110100 0
95 20250401 184500 33900548050 110100 110100 110100 110100 0
96 20250401 184400 33900548050 110100 110100 110100 110100 0
97 20250401 184300 33900548050 110100 110100 110100 110100 0
98 20250401 184200 33900548050 110100 110100 110100 110100 0
99 20250401 184100 33900548050 110100 110100 110100 110100 0
100 20250401 184000 33900548050 110100 110100 110100 110100 0
101 20250401 183900 33900548050 110100 110100 110100 110100 0
102 20250401 183800 33900548050 110100 110100 110100 110100 0
103 20250401 183700 33900548050 110100 110100 110100 110100 0
104 20250401 183600 33900548050 110100 110100 110100 110100 0
105 20250401 183500 33900548050 110100 110100 110100 110100 0
106 20250401 183400 33900548050 110100 110100 110100 110100 0
107 20250401 183300 33900548050 110100 110100 110100 110100 0
108 20250401 183200 33900548050 110100 110100 110100 110100 0
109 20250401 183100 33900548050 110100 110100 110100 110100 0
110 20250401 183000 33900548050 110100 110100 110100 110100 0
111 20250401 182900 33900548050 110100 110100 110100 110100 0
112 20250401 182800 33900548050 110100 110100 110100 110100 0
113 20250401 182700 33900548050 110100 110100 110100 110100 0
114 20250401 182600 33900548050 110100 110100 110100 110100 0
115 20250401 182500 33900548050 110100 110100 110100 110100 0
116 20250401 182400 33900548050 110100 110100 110100 110100 0
117 20250401 182300 33900548050 110100 110100 110100 110100 0
118 20250401 182200 33900548050 110100 110100 110100 110100 0
119 20250401 182100 33900548050 110100 110100 110100 110100 0
120 20250401 182000 33900548050 110100 110100 110100 110100 0
121 20250401 181900 33900548050 110100 110100 110100 110100 0
122 20250401 181800 33900548050 110100 110100 110100 110100 12743
123 20250401 181700 33900548050 110100 110100 110100 110100 0
124 20250401 181600 33900548050 110100 110100 110100 110100 0
125 20250401 181500 33900548050 110100 110100 110100 110100 0
126 20250401 181400 33900548050 110100 110100 110100 110100 0
127 20250401 181300 33900548050 110100 110100 110100 110100 0
128 20250401 181200 33900548050 110100 110100 110100 110100 0
129 20250401 181100 33900548050 110100 110100 110100 110100 0
130 20250401 181000 33900548050 110100 110100 110100 110100 0
131 20250401 180900 33900548050 110100 110100 110100 110100 0
132 20250401 180800 33900548050 110100 110100 110100 110100 0
133 20250401 180700 33900548050 110100 110100 110100 110100 0
134 20250401 180600 33900548050 110100 110100 110100 110100 0
135 20250401 180500 33900548050 110100 110100 110100 110100 0
136 20250401 180400 33900548050 110100 110100 110100 110100 0
137 20250401 180300 33900548050 110100 110100 110100 110100 0
138 20250401 180200 33900548050 110100 110100 110100 110100 0
139 20250401 180100 33900548050 110100 110100 110100 110100 0
140 20250401 180000 33900548050 110100 110100 110100 110100 0
141 20250401 175900 33900548050 110100 110100 110100 110100 0
142 20250401 175800 33900548050 110100 110100 110100 110100 0
143 20250401 175700 33900548050 110100 110100 110100 110100 0
144 20250401 175600 33900548050 110100 110100 110100 110100 0
145 20250401 175500 33900548050 110100 110100 110100 110100 0
146 20250401 175400 33900548050 110100 110100 110100 110100 0
147 20250401 175300 33900548050 110100 110100 110100 110100 0
148 20250401 175200 33900548050 110100 110100 110100 110100 0
149 20250401 175100 33900548050 110100 110100 110100 110100 0
150 20250401 175000 33900548050 110100 110100 110100 110100 0
151 20250401 174900 33900548050 110100 110100 110100 110100 0
152 20250401 174800 33900548050 110100 110100 110100 110100 12743
153 20250401 174700 33900548050 110100 110100 110100 110100 0
154 20250401 174600 33900548050 110100 110100 110100 110100 0
155 20250401 174500 33900548050 110100 110100 110100 110100 0
156 20250401 174400 33900548050 110100 110100 110100 110100 0
157 20250401 174300 33900548050 110100 110100 110100 110100 0
158 20250401 174200 33900548050 110100 110100 110100 110100 0
159 20250401 174100 33900548050 110100 110100 110100 110100 0
160 20250401 174000 33900548050 110100 110100 110100 110100 0
161 20250401 173900 33900548050 110100 110100 110100 110100 0
162 20250401 173800 33900548050 110100 110100 110100 110100 0
163 20250401 173700 33900548050 110100 110100 110100 110100 0
164 20250401 173600 33900548050 110100 110100 110100 110100 0
165 20250401 173500 33900548050 110100 110100 110100 110100 0
166 20250401 173400 33900548050 110100 110100 110100 110100 0
167 20250401 173300 33900548050 110100 110100 110100 110100 0
168 20250401 173200 33900548050 110100 110100 110100 110100 0
169 20250401 173100 33900548050 110100 110100 110100 110100 0
170 20250401 173000 33900548050 110100 110100 110100 110100 0
171 20250401 172900 33900548050 110100 110100 110100 110100 0
172 20250401 172800 33900548050 110100 110100 110100 110100 0
173 20250401 172700 33900548050 110100 110100 110100 110100 0
174 20250401 172600 33900548050 110100 110100 110100 110100 0
175 20250401 172500 33900548050 110100 110100 110100 110100 0
176 20250401 172400 33900548050 110100 110100 110100 110100 0
177 20250401 172300 33900548050 110100 110100 110100 110100 0
178 20250401 172200 33900548050 110100 110100 110100 110100 0
179 20250401 172100 33900548050 110100 110100 110100 110100 0
180 20250401 172000 33900548050 110100 110100 110100 110100 0
181 20250401 171900 33900548050 110100 110100 110100 110100 0
182 20250401 171800 33900548050 110100 110100 110100 110100 12743
183 20250401 171700 33900548050 110100 110100 110100 110100 0
184 20250401 171600 33900548050 110100 110100 110100 110100 0
185 20250401 171500 33900548050 110100 110100 110100 110100 0
186 20250401 171400 33900548050 110100 110100 110100 110100 0
187 20250401 171300 33900548050 110100 110100 110100 110100 0
188 20250401 171200 33900548050 110100 110100 110100 110100 0
189 20250401 171100 33900548050 110100 110100 110100 110100 0
190 20250401 171000 33900548050 110100 110100 110100 110100 0
191 20250401 170900 33900548050 110100 110100 110100 110100 0
192 20250401 170800 33900548050 110100 110100 110100 110100 0
193 20250401 170700 33900548050 110100 110100 110100 110100 0
194 20250401 170600 33900548050 110100 110100 110100 110100 0
195 20250401 170500 33900548050 110100 110100 110100 110100 0
196 20250401 170400 33900548050 110100 110100 110100 110100 0
197 20250401 170300 33900548050 110100 110100 110100 110100 0
198 20250401 170200 33900548050 110100 110100 110100 110100 0
199 20250401 170100 33900548050 110100 110100 110100 110100 0
200 20250401 170000 33900548050 110100 110100 110100 110100 0
201 20250401 165900 33900548050 110100 110100 110100 110100 0
202 20250401 165800 33900548050 110100 110100 110100 110100 0
203 20250401 165700 33900548050 110100 110100 110100 110100 0
204 20250401 165600 33900548050 110100 110100 110100 110100 0
205 20250401 165500 33900548050 110100 110100 110100 110100 0
206 20250401 165400 33900548050 110100 110100 110100 110100 0
207 20250401 165300 33900548050 110100 110100 110100 110100 0
208 20250401 165200 33900548050 110100 110100 110100 110100 0
209 20250401 165100 33900548050 110100 110100 110100 110100 0
210 20250401 165000 33900548050 110100 110100 110100 110100 0
211 20250401 164900 33900548050 110100 110100 110100 110100 0
212 20250401 164800 33900548050 110100 110100 110100 110100 12743
213 20250401 164700 33900548050 110100 110100 110100 110100 0
214 20250401 164600 33900548050 110100 110100 110100 110100 0
215 20250401 164500 33900548050 110100 110100 110100 110100 0
216 20250401 164400 33900548050 110100 110100 110100 110100 0
217 20250401 164300 33900548050 110100 110100 110100 110100 0
218 20250401 164200 33900548050 110100 110100 110100 110100 0
219 20250401 164100 33900548050 110100 110100 110100 110100 0
220 20250401 164000 33900548050 110100 110100 110100 110100 0
221 20250401 163900 33900548050 110100 110100 110100 110100 0
222 20250401 163800 33900548050 110100 110100 110100 110100 0
223 20250401 163700 33900548050 110100 110100 110100 110100 0
224 20250401 163600 33900548050 110100 110100 110100 110100 0
225 20250401 163500 33900548050 110100 110100 110100 110100 0
226 20250401 163400 33900548050 110100 110100 110100 110100 0
227 20250401 163300 33900548050 110100 110100 110100 110100 0
228 20250401 163200 33900548050 110100 110100 110100 110100 0
229 20250401 163100 33900548050 110100 110100 110100 110100 0
230 20250401 163000 33900548050 110100 110100 110100 110100 0
231 20250401 162900 33900548050 110100 110100 110100 110100 0
232 20250401 162800 33900548050 110100 110100 110100 110100 0
233 20250401 162700 33900548050 110100 110100 110100 110100 0
234 20250401 162600 33900548050 110100 110100 110100 110100 0
235 20250401 162500 33900548050 110100 110100 110100 110100 0
236 20250401 162400 33900548050 110100 110100 110100 110100 0
237 20250401 162300 33900548050 110100 110100 110100 110100 0
238 20250401 162200 33900548050 110100 110100 110100 110100 0
239 20250401 162100 33900548050 110100 110100 110100 110100 0
240 20250401 162000 33900548050 110100 110100 110100 110100 0
241 20250401 161900 33900548050 110100 110100 110100 110100 0
242 20250401 161800 33900548050 110100 110100 110100 110100 12743
243 20250401 161700 33900548050 110100 110100 110100 110100 0
244 20250401 161600 33900548050 110100 110100 110100 110100 0
245 20250401 161500 33900548050 110100 110100 110100 110100 0
246 20250401 161400 33900548050 110100 110100 110100 110100 0
247 20250401 161300 33900548050 110100 110100 110100 110100 0
248 20250401 161200 33900548050 110100 110100 110100 110100 0
249 20250401 161100 33900548050 110100 110100 110100 110100 0
250 20250401 161000 33900548050 110100 110100 110100 110100 0
251 20250401 160900 33900548050 110100 110100 110100 110100 0
252 20250401 160800 33900548050 110100 110100 110100 110100 0
253 20250401 160700 33900548050 110100 110100 110100 110100 0
254 20250401 160600 33900548050 110100 110100 110100 110100 0
255 20250401 160500 33900548050 110100 110100 110100 110100 0
256 20250401 160400 33900548050 110100 110100 110100 110100 0
257 20250401 160300 33900548050 110100 110100 110100 110100 0
258 20250401 160200 33900548050 110100 110100 110100 110100 0
259 20250401 160100 33900548050 110100 110100 110100 110100 0
260 20250401 160000 33900548050 110100 110100 110100 110100 0
261 20250401 155900 33900548050 110100 110100 110100 110100 0
262 20250401 155800 33900548050 110100 110100 110100 110100 0
263 20250401 155700 33900548050 110100 110100 110100 110100 0
264 20250401 155600 33900548050 110100 110100 110100 110100 0
265 20250401 155500 33900548050 110100 110100 110100 110100 0
266 20250401 155400 33900548050 110100 110100 110100 110100 0
267 20250401 155300 33900548050 110100 110100 110100 110100 0
268 20250401 155200 33900548050 110100 110100 110100 110100 0
269 20250401 155100 33900548050 110100 110100 110100 110100 0
270 20250401 155000 33900548050 110100 110100 110100 110100 0
271 20250401 154900 33900548050 110100 110100 110100 110100 0
272 20250401 154800 33900548050 110100 110100 110100 110100 12743
273 20250401 154700 33900548050 110100 110100 110100 110100 0
274 20250401 154600 33900548050 110100 110100 110100 110100 0
275 20250401 154500 33900548050 110100 110100 110100 110100 0
276 20250401 154400 33900548050 110100 110100 110100 110100 0
277 20250401 154300 33900548050 110100 110100 110100 110100 0
278 20250401 154200 33900548050 110100 110100 110100 110100 0
279 20250401 154100 33900548050 110100 110100 110100 110100 0
280 20250401 154000 33900548050 110100 110100 110100 110100 0
281 20250401 153900 33900548050 110100 110100 110100 110100 0
282 20250401 153800 33900548050 110100 110100 110100 110100 0
283 20250401 153700 33900548050 110100 110100 110100 110100 0
284 20250401 153600 33900548050 110100 110100 110100 110100 0
285 20250401 153500 33900548050 110100 110100 110100 110100 0
286 20250401 153400 33900548050 110100 110100 110100 110100 0
287 20250401 153300 33900548050 110100 110100 110100 110100 0
288 20250401 153200 33900548050 110100 110100 110100 110100 0
289 20250401 153100 33900548050 110100 110100 110100 110100 0
290 20250401 153000 33900548050 110100 110100 110100 110100 12743
291 20250401 152900 32497543750 110000 110000 110000 110000 0
292 20250401 152800 32497543750 110000 110000 110000 110000 0
293 20250401 152700 32497543750 110000 110000 110000 110000 0
294 20250401 152600 32497543750 110000 110000 110000 110000 0
295 20250401 152500 32497543750 110000 110000 110000 110000 0
296 20250401 152400 32497543750 110000 110000 110000 110000 0
297 20250401 152300 32497543750 110000 110000 110000 110000 0
298 20250401 152200 32497543750 110000 110000 110000 110000 0
299 20250401 152100 32497543750 110000 110000 110000 110000 0
300 20250401 152000 32497543750 110000 110000 110000 110000 0
301 20250401 151900 32497543750 110000 110200 110300 110000 919
302 20250401 151800 32396276950 110300 109800 110400 109700 3693
303 20250401 151700 31990145450 109800 109500 109900 109400 21144
304 20250401 151600 29674300600 109500 109500 109600 109500 1315
305 20250401 151500 29530297300 109500 109600 109600 109500 1532
306 20250401 151400 29362502900 109600 109500 109600 109500 1377
307 20250401 151300 29211709400 109600 109500 109600 109500 1492
308 20250401 151200 29048319100 109600 109500 109600 109500 1597
309 20250401 151100 28873397800 109600 109500 109600 109500 1206
310 20250401 151000 28741329100 109500 109500 109600 109500 1171
311 20250401 150900 28613101550 109500 109500 109600 109500 1125
312 20250401 150800 28489907200 109500 109600 109600 109400 2304
313 20250401 150700 28237631300 109500 109500 109600 109500 1139
314 20250401 150600 28112907000 109600 109500 109600 109500 2993
315 20250401 150500 27785000300 109500 109600 109600 109500 1168
316 20250401 150400 27657095100 109500 109700 109700 109500 1381
317 20250401 150300 27505790800 109600 109700 109700 109600 3733
318 20250401 150200 27096399700 109600 109700 109700 109600 2051
319 20250401 150100 26871516400 109700 109700 109800 109600 2467
320 20250401 150000 26600915500 109700 109700 109800 109700 1095
321 20250401 145900 26480786900 109800 109700 109800 109700 1310
322 20250401 145800 26337069500 109700 110000 110100 109700 11109
323 20250401 145700 25116748100 110000 110100 110100 110000 672
324 20250401 145600 25042816500 110000 110000 110100 110000 2205
325 20250401 145500 24800246300 110100 110000 110100 110000 637
326 20250401 145400 24730159100 110000 110000 110100 110000 897
327 20250401 145300 24631479600 110000 110000 110100 110000 1047
328 20250401 145200 24516291000 110000 110200 110300 110000 3766
329 20250401 145100 24101567400 110300 110200 110300 110200 468
330 20250401 145000 24049989400 110200 110200 110300 110200 714
331 20250401 144900 23971265600 110200 110200 110300 110200 376
332 20250401 144800 23929816300 110200 110200 110300 110200 438
333 20250401 144700 23881536600 110300 110200 110300 110200 541
334 20250401 144600 23821883700 110300 110200 110300 110200 359
335 20250401 144500 23782318000 110200 110200 110300 110200 349
336 20250401 144400 23743850000 110200 110200 110300 110200 204
337 20250401 144300 23721367300 110300 110200 110300 110200 354
338 20250401 144200 23682352800 110200 110200 110300 110200 398
339 20250401 144100 23638487150 110200 110200 110300 110200 670
340 20250401 144000 23564648850 110200 110300 110400 110200 1131
341 20250401 143900 23439905750 110400 110400 110400 110300 342
342 20250401 143800 23402179550 110400 110300 110400 110300 204
343 20250401 143700 23379675450 110400 110300 110400 110300 1278
344 20250401 143600 23238608950 110400 110300 110400 110300 195
345 20250401 143500 23217098550 110400 110300 110400 110300 244
346 20250401 143400 23190182750 110300 110300 110400 110300 281
347 20250401 143300 23159186050 110300 110300 110400 110300 202
348 20250401 143200 23136903450 110300 110300 110400 110300 336
349 20250401 143100 23099840450 110300 110300 110400 110300 289
350 20250401 143000 23067955650 110300 110300 110400 110300 398
351 20250401 142900 23024052150 110400 110400 110400 110300 378
352 20250401 142800 22982337250 110300 110300 110400 110300 283
353 20250401 142700 22951117950 110300 110300 110400 110300 275
354 20250401 142600 22920776350 110300 110300 110400 110300 288
355 20250401 142500 22889002150 110400 110300 110400 110300 594
356 20250401 142400 22823459450 110400 110400 110400 110300 395
357 20250401 142300 22779863250 110400 110300 110400 110300 426
358 20250401 142200 22732859350 110400 110400 110400 110300 2373
359 20250401 142100 22470910450 110500 110400 110500 110400 333
360 20250401 142000 22434139750 110500 110400 110500 110400 560
361 20250401 141900 22372289000 110500 110500 110500 110400 304
362 20250401 141800 22338719600 110500 110400 110500 110400 579
363 20250401 141700 22274765200 110500 110500 110600 110400 1681
364 20250401 141600 22089014800 110600 110600 110700 110500 1577
365 20250401 141500 21914608850 110600 110600 110700 110600 250
366 20250401 141400 21886951550 110600 110600 110700 110600 1381
367 20250401 141300 21734101950 110600 110600 110700 110600 269
368 20250401 141200 21704342850 110700 110600 110700 110600 255
369 20250401 141100 21676132750 110700 110700 110700 110600 405
370 20250401 141000 21631319450 110800 110800 110800 110700 313
371 20250401 140900 21596661050 110700 110700 110900 110600 2487
372 20250401 140800 21321258150 110600 110700 110700 110600 353
373 20250401 140700 21282199250 110600 110700 110700 110600 216
374 20250401 140600 21258303350 110700 110600 110700 110600 85
375 20250401 140500 21248899350 110700 110600 110700 110600 230
376 20250401 140400 21223452250 110600 110600 110700 110600 162
377 20250401 140300 21205528750 110600 110700 110800 110600 280
378 20250401 140200 21174533650 110800 110600 110800 110500 1507
379 20250401 140100 21007814950 110600 110600 110600 110500 460
380 20250401 140000 20956945050 110600 110600 110600 110500 222
381 20250401 135900 20932403950 110500 110700 110700 110500 1419
382 20250401 135800 20775459050 110600 110600 110700 110600 275
383 20250401 135700 20745029750 110700 110700 110700 110600 169
384 20250401 135600 20726327850 110600 110600 110700 110600 1303
385 20250401 135500 20582097250 110600 110900 110900 110600 404
386 20250401 135400 20537341450 110900 110800 110900 110800 119
387 20250401 135300 20524155750 110800 110800 110800 110800 200
388 20250401 135200 20501995750 110800 110700 110900 110600 711
389 20250401 135100 20423287550 110700 110700 110800 110600 1218
390 20250401 135000 20288428050 110700 110600 110700 110600 1266
391 20250401 134900 20148302750 110700 110600 110700 110600 129
392 20250401 134800 20134034850 110600 110600 110700 110600 101
393 20250401 134700 20122863750 110600 110700 110700 110600 276
394 20250401 134600 20092334450 110700 110600 110700 110600 145
395 20250401 134500 20076293050 110600 110700 110700 110600 359
396 20250401 134400 20036580950 110700 110500 110700 110500 694
397 20250401 134300 19959829650 110500 110500 110700 110400 1680
398 20250401 134200 19774148250 110500 110300 110500 110300 1421
399 20250401 134100 19617265200 110300 110500 110500 110300 1206
400 20250401 134000 19484116400 110600 110600 110700 110500 1068
401 20250401 133900 19366004600 110600 110350 110700 110300 9902
402 20250401 133800 18272201950 110400 110800 110800 110300 9793
403 20250401 133700 17189128150 110700 110700 110800 110700 129
404 20250401 133600 17174847150 110800 110800 110800 110700 929
405 20250401 133500 17071960950 110800 110800 110900 110800 118
406 20250401 133400 17058885050 110800 110800 110900 110800 2145
407 20250401 133300 16821199050 110800 110800 110900 110800 126
408 20250401 133200 16807235250 110800 110800 110900 110800 239
409 20250401 133100 16780748750 110800 110800 110900 110800 237
410 20250401 133000 16754481250 110800 110900 110900 110800 210
411 20250401 132900 16731203050 110900 110800 110900 110800 431
412 20250401 132800 16683416650 110900 110850 110900 110800 262
413 20250401 132700 16654374350 110900 110900 110900 110800 87
414 20250401 132600 16644732900 110900 110800 110900 110800 79
415 20250401 132500 16635978500 110800 110800 110900 110800 358
416 20250401 132400 16596294000 110800 110900 110900 110800 756
417 20250401 132300 16512466850 110800 110900 110900 110800 265
418 20250401 132200 16483101850 110900 110950 111000 110800 1585
419 20250401 132100 16307330000 111000 111100 111100 110900 2399
420 20250401 132000 16041057000 111100 111100 111200 111000 450
421 20250401 131900 15991063800 111100 111100 111200 111100 347
422 20250401 131800 15952507700 111200 111200 111200 111100 86
423 20250401 131700 15942952400 111100 111100 111200 111100 118
424 20250401 131600 15929841500 111100 111100 111200 111100 412
425 20250401 131500 15884067900 111100 111100 111100 111100 133
426 20250401 131400 15869291600 111200 111200 111200 111100 719
427 20250401 131300 15789345700 111200 111100 111200 111100 185
428 20250401 131200 15768791400 111200 111100 111200 111100 88
429 20250401 131100 15759013200 111100 111200 111200 111100 139
430 20250401 131000 15743565600 111100 111100 111200 111100 354
431 20250401 130900 15704213200 111100 111100 111200 111100 293
432 20250401 130800 15671639800 111200 111100 111200 111100 115
433 20250401 130700 15658860100 111100 111200 111200 111100 155
434 20250401 130600 15641633100 111100 111100 111200 111100 361
435 20250401 130500 15601521500 111200 111200 111200 111100 193
436 20250401 130400 15580073250 111200 111100 111200 111100 200
437 20250401 130300 15557844750 111100 111100 111200 111100 726
438 20250401 130200 15477184950 111100 111200 111200 111100 126
439 20250401 130100 15463179950 111200 111200 111200 111100 173
440 20250401 130000 15443953050 111100 111200 111200 111100 663
441 20250401 125900 15370243950 111100 111400 111400 111100 4486
442 20250401 125800 14871056350 111400 111300 111400 111300 455
443 20250401 125700 14820412700 111400 111400 111400 111300 177
444 20250401 125600 14800705800 111400 111400 111400 111300 192
445 20250401 125500 14779325350 111350 111400 111400 111300 438
446 20250401 125400 14730571500 111400 111600 111600 111300 1827
447 20250401 125300 14526856100 111700 111600 111700 111600 76
448 20250401 125200 14518374300 111600 111600 111700 111600 334
449 20250401 125100 14481098750 111600 111600 111700 111600 191
450 20250401 125000 14459777150 111600 111600 111700 111600 357
451 20250401 124900 14419915250 111600 111700 111700 111600 134
452 20250401 124800 14404955450 111700 111700 111800 111600 818
453 20250401 124700 14313589550 111700 111800 111900 111700 899
454 20250401 124600 14213082050 111800 111900 111900 111800 98
455 20250401 124500 14202119150 111800 111900 111900 111800 170
456 20250401 124400 14183100550 111800 111800 111900 111800 129
457 20250401 124300 14168668350 111800 111900 111900 111800 100
458 20250401 124200 14157484050 111800 111800 111900 111800 123
459 20250401 124100 14143725950 111800 111900 111900 111800 234
460 20250401 124000 14117546650 111800 111900 111900 111800 107
461 20250401 123900 14105583550 111800 111800 111900 111800 135
462 20250401 123800 14090490450 111800 111900 111900 111800 587
463 20250401 123700 14024810850 111900 111850 111900 111800 42
464 20250401 123600 14020114600 111800 111800 111900 111800 49
465 20250401 123500 14014636300 111800 111850 111850 111800 35
466 20250401 123400 14010722350 111850 111900 111900 111800 197
467 20250401 123300 13988683050 111900 111900 111900 111800 164
468 20250401 123200 13970344650 111900 111900 111900 111800 234
469 20250401 123100 13944164650 111800 111900 111900 111800 151
470 20250401 123000 13927276350 111900 111900 111900 111800 956
471 20250401 122900 13820322750 111900 111800 111900 111800 54
472 20250401 122800 13814285050 111800 111900 111900 111800 136
473 20250401 122700 13799074550 111800 111800 111900 111800 305
474 20250401 122600 13764958950 111800 111900 112000 111800 616
475 20250401 122500 13696026550 112000 111900 112000 111900 66
476 20250401 122400 13688639950 112000 112000 112000 111900 57
477 20250401 122300 13682258950 111900 111900 112000 111900 227
478 20250401 122200 13656850050 112000 112000 112000 111900 1710
479 20250401 122100 13465343600 112000 112100 112100 112000 532
480 20250401 122000 13405707000 112100 112100 112200 112100 73
481 20250401 121900 13397522600 112100 112100 112150 112100 59
482 20250401 121800 13390908000 112100 112200 112200 112100 52
483 20250401 121700 13385078600 112200 112100 112200 112100 25
484 20250401 121600 13382275900 112100 112100 112200 112100 442
485 20250401 121500 13332727400 112100 112100 112200 112100 790
486 20250401 121400 13244092400 112200 112200 112300 112100 677
487 20250401 121300 13168132100 112200 112300 112300 112200 90
488 20250401 121200 13158028600 112200 112300 112300 112200 227
489 20250401 121100 13132541500 112200 112300 112300 112200 174
490 20250401 121000 13113006700 112300 112200 112300 112200 35
491 20250401 120900 13109077700 112200 112200 112300 112200 119
492 20250401 120800 13095724900 112300 112200 112300 112200 63
493 20250401 120700 13088653400 112200 112300 112300 112200 837
494 20250401 120600 12994738550 112300 112200 112300 112200 74
495 20250401 120500 12986433450 112300 112200 112300 112200 110
496 20250401 120400 12974088650 112200 112200 112300 112200 57
497 20250401 120300 12967692750 112200 112200 112300 112200 299
498 20250401 120200 12934120650 112200 112200 112300 112200 52
499 20250401 120100 12928285900 112200 112200 112300 112200 225
500 20250401 120000 12903040000 112200 112300 112300 112200 94
501 20250401 115900 12892490400 112200 112200 112300 112200 35
502 20250401 115800 12888562800 112200 112200 112300 112200 46
503 20250401 115700 12883401400 112300 112300 112300 112200 116
504 20250401 115600 12870385700 112300 112300 112300 112200 46
505 20250401 115500 12865221100 112200 112300 112300 112200 164
506 20250401 115400 12846810100 112200 112300 112300 112200 246
507 20250401 115300 12819203000 112300 112300 112300 112200 54
508 20250401 115200 12813141500 112300 112200 112300 112200 27
509 20250401 115100 12810111750 112200 112300 112300 112200 483
510 20250401 115000 12755878650 112300 112300 112300 112200 126
511 20250401 114900 12741731950 112200 112200 112300 112200 62
512 20250401 114800 12734773950 112300 112300 112300 112200 67
513 20250401 114700 12727254950 112200 112300 112300 112200 63
514 20250401 114600 12720182150 112300 112200 112300 112200 61
515 20250401 114500 12713336850 112200 112300 112300 112200 52
516 20250401 114400 12707502350 112300 112300 112300 112200 234
517 20250401 114300 12681227050 112300 112300 112400 112300 38
518 20250401 114200 12676959450 112400 112500 112500 112400 471
519 20250401 114100 12624017750 112450 112500 112500 112450 11
520 20250401 114000 12622780650 112500 112400 112500 112400 45
521 20250401 113900 12617722150 112400 112400 112500 112400 83
522 20250401 113800 12608392050 112500 112400 112500 112300 2194
523 20250401 113700 12361797950 112300 112300 112400 112300 51
524 20250401 113600 12356070550 112300 112400 112400 112300 153
525 20250401 113500 12338879850 112400 112400 112400 112300 380
526 20250401 113400 12296172550 112400 112400 112400 112300 77
527 20250401 113300 12287520550 112400 112400 112500 112300 1054
528 20250401 113200 12169047250 112400 112600 112700 112400 559
529 20250401 113100 12106147550 112600 112700 112700 112600 421
530 20250401 113000 12058714450 112700 112700 112700 112600 230
531 20250401 112900 12032811450 112600 112600 112700 112600 14
532 20250401 112800 12031234950 112600 112600 112700 112600 591
533 20250401 112700 11964675450 112600 112600 112700 112600 76
534 20250401 112600 11956115950 112700 112600 112700 112600 73
535 20250401 112500 11947892350 112600 112600 112700 112600 45
536 20250401 112400 11942823350 112600 112700 112700 112600 225
537 20250401 112300 11917473050 112600 112700 112700 112600 79
538 20250401 112200 11908571450 112600 112700 112700 112600 45
539 20250401 112100 11903503350 112700 112700 112700 112600 77
540 20250401 112000 11894832500 112700 112700 112700 112600 68
541 20250401 111900 11887170500 112700 112600 112700 112600 82
542 20250401 111800 11877934200 112700 112600 112700 112600 69
543 20250401 111700 11870164600 112700 112600 112700 112600 304
544 20250401 111600 11835907400 112700 112700 112700 112600 67
545 20250401 111500 11828358900 112700 112600 112700 112600 64
546 20250401 111400 11821151300 112600 112700 112700 112600 86
547 20250401 111300 11811461900 112700 112700 112900 112600 272
548 20250401 111200 11780799500 112600 112600 112700 112600 177
549 20250401 111100 11760859150 112700 112600 112700 112600 255
550 20250401 111000 11732144950 112600 112500 112600 112500 191
551 20250401 110900 11710653150 112600 112500 112600 112400 202
552 20250401 110800 11687929850 112600 112500 112600 112400 911
553 20250401 110700 11585463850 112400 112500 112500 112400 117
554 20250401 110600 11572303750 112500 112700 112700 112400 354
555 20250401 110500 11532449450 112800 112800 112800 112700 85
556 20250401 110400 11522864650 112700 112800 112800 112700 341
557 20250401 110300 11484407450 112800 112900 112900 112800 422
558 20250401 110200 11436795050 112800 112600 112900 112500 806
559 20250401 110100 11345996650 112500 112600 112600 112500 149
560 20250401 110000 11329224450 112600 112500 112600 112500 290
561 20250401 105900 11296592550 112600 112500 112600 112500 91
562 20250401 105800 11286350750 112500 112550 112600 112500 58
563 20250401 105700 11279822900 112500 112600 112600 112500 49
564 20250401 105600 11274308100 112600 112700 112700 112500 238
565 20250401 105500 11247513300 112600 112800 112800 112600 411
566 20250401 105400 11201215400 112800 112700 112800 112700 157
567 20250401 105300 11183511000 112800 112900 112900 112800 56
568 20250401 105200 11177190000 112900 113000 113100 112600 596
569 20250401 105100 11109918800 113100 113000 113100 112900 253
570 20250401 105000 11081332100 113000 112900 113000 112900 181
571 20250401 104900 11060882900 112900 112900 113000 112900 269
572 20250401 104800 11030512200 112900 113000 113000 112600 775
573 20250401 104700 10943030100 112900 113000 113100 112900 1343
574 20250401 104600 10791256500 113000 112900 113000 112900 114
575 20250401 104500 10778376800 113000 112900 113100 112800 619
576 20250401 104400 10708413100 112800 112600 112900 112600 657
577 20250401 104300 10634397500 112600 112500 112600 112500 550
578 20250401 104200 10572471900 112600 112600 112600 112600 207
579 20250401 104100 10549163700 112600 112600 112700 112600 48
580 20250401 104000 10543758600 112600 112600 112700 112600 54
581 20250401 103900 10537678000 112600 112600 112600 112600 150
582 20250401 103800 10520788000 112600 112600 112600 112600 68
583 20250401 103700 10513131200 112700 112500 112700 112500 637
584 20250401 103600 10441403700 112500 112600 112600 112500 221
585 20250401 103500 10416521700 112500 112600 112600 112500 89
586 20250401 103400 10406505000 112600 112700 112700 112600 388
587 20250401 103300 10362815200 112600 112600 112700 112600 8
588 20250401 103200 10361914200 112700 112800 112800 112700 237
589 20250401 103100 10335202700 112900 112600 113000 112600 406
590 20250401 103000 10289424000 112600 112600 113000 112500 1495
591 20250401 102900 10120988700 112600 112600 112600 112500 403
592 20250401 102800 10075626900 112500 112700 112700 112500 174
593 20250401 102700 10056030500 112700 112700 112700 112600 372
594 20250401 102600 10014124000 112700 112700 112800 112600 229
595 20250401 102500 9988316500 112700 112800 112800 112700 408
596 20250401 102400 9942312100 112700 112800 112800 112700 130
597 20250401 102300 9927650300 112800 112900 112900 112800 205
598 20250401 102200 9904526050 112900 112800 112900 112800 300
599 20250401 102100 9870661450 112800 112800 112900 112700 627
600 20250401 102000 9799936750 112900 113100 113200 112800 260
601 20250401 101900 9770572950 113100 113300 113300 113000 1165
602 20250401 101800 9638817850 113200 113400 113500 113200 979
603 20250401 101700 9527891150 113500 113500 113500 113400 180
604 20250401 101600 9507475450 113500 113300 113600 113300 423
605 20250401 101500 9459483750 113300 113300 113400 113200 852
606 20250401 101400 9362952150 113300 113300 113400 113200 329
607 20250401 101300 9325678950 113300 113300 113300 113200 326
608 20250401 101200 9288752900 113200 113000 113500 113000 1987
609 20250401 101100 9063602700 112900 112800 113100 112700 898
610 20250401 101000 8962219900 112600 112100 112800 112100 912
611 20250401 100900 8859711900 112100 111700 112200 111700 966
612 20250401 100800 8751558800 111700 111700 111800 111700 93
613 20250401 100700 8741169600 111700 111700 111900 111700 680
614 20250401 100600 8665182400 111700 111600 111800 111600 918
615 20250401 100500 8562579400 111500 111300 111700 111300 378
616 20250401 100400 8520434800 111400 111400 111500 111300 260
617 20250401 100300 8491473800 111400 111000 111400 111000 338
618 20250401 100200 8453894200 111000 111300 111300 110900 543
619 20250401 100100 8393578100 111400 111000 111900 110800 1991
620 20250401 100000 8171715000 110900 110800 110900 110700 300
621 20250401 095900 8138477700 110900 110700 110900 110600 582
622 20250401 095800 8074034450 110700 110900 110900 110600 645
623 20250401 095700 8002608650 111000 110800 111000 110800 225
624 20250401 095600 7977661450 110800 111000 111000 110800 248
625 20250401 095500 7950148850 111000 110800 111100 110800 707
626 20250401 095400 7871716450 110800 110800 110900 110800 136
627 20250401 095300 7856640350 110800 111000 111000 110700 542
628 20250401 095200 7796539000 111000 111100 111100 110700 3745
629 20250401 095100 7380956900 111200 111200 111300 111100 1025
630 20250401 095000 7266951100 111200 111400 111400 111100 1425
631 20250401 094900 7108390000 111400 111500 111500 111400 132
632 20250401 094800 7093682400 111450 111100 111500 111100 844
633 20250401 094700 6999792500 111100 111100 111200 111100 143
634 20250401 094600 6983902800 111100 111400 111400 111000 1856
635 20250401 094500 6777581700 111400 111100 111500 111000 1702
636 20250401 094400 6588410200 111000 111100 111100 111000 1362
637 20250401 094300 6437130500 111100 111100 111200 111100 69
638 20250401 094200 6429464500 111100 111100 111200 111100 168
639 20250401 094100 6410799200 111100 111100 111200 111100 111
640 20250401 094000 6398463200 111100 111200 111200 111100 271
641 20250401 093900 6368343500 111100 111300 111300 111100 318
642 20250401 093800 6332999200 111300 111500 111500 111200 1825
643 20250401 093700 6129935400 111500 111800 111900 111400 1928
644 20250401 093600 5914798800 111700 111800 111900 111700 122
645 20250401 093500 5901162500 111800 111800 111900 111700 251
646 20250401 093400 5873111800 111800 111700 111900 111700 1176
647 20250401 093300 5741660400 111700 111900 111900 111700 669
648 20250401 093200 5666890100 111800 112100 112100 111800 489
649 20250401 093100 5612168600 112000 111900 112300 111800 712
650 20250401 093000 5532413300 111900 112000 112000 111700 1437
651 20250401 092900 5371667300 111900 111900 112000 111900 477
652 20250401 092800 5318248200 111900 112000 112000 111900 176
653 20250401 092700 5298543300 111900 111900 112000 111800 796
654 20250401 092600 5209467500 111800 112000 112100 111800 1278
655 20250401 092500 5066388700 112000 112200 112300 112000 1276
656 20250401 092400 4923277400 112200 112300 112300 112200 92
657 20250401 092300 4912949800 112200 112300 112700 112200 1865
658 20250401 092200 4703369650 112300 112800 112900 112300 838
659 20250401 092100 4609033750 112900 113000 113000 112800 370
660 20250401 092000 4567283850 112900 112800 113000 112500 1229
661 20250401 091900 4428694950 112900 113150 113150 112800 1196
662 20250401 091800 4293558650 113150 112550 113200 112550 939
663 20250401 091700 4187542650 112550 112300 112600 112200 104
664 20250401 091600 4175850700 112200 112100 112300 112100 551
665 20250401 091500 4114012050 112300 112500 112800 112200 1397
666 20250401 091400 3956846750 112550 112600 112700 112400 1302
667 20250401 091300 3810297900 112700 112900 112900 112600 1226
668 20250401 091200 3672110800 112800 112700 112900 112600 698
669 20250401 091100 3593396800 112600 112500 112850 112500 2181
670 20250401 091000 3347720000 112500 112100 112700 112000 3275
671 20250401 090900 2979647100 112100 112200 112400 112000 3022
672 20250401 090800 2640614350 112100 112000 112300 111800 830
673 20250401 090700 2547622050 112100 111900 112100 111700 745
674 20250401 090600 2464330850 111700 111800 111800 111600 1040
675 20250401 090500 2348186750 111800 112100 112300 111700 1753
676 20250401 090400 2151760750 112100 111700 112100 111700 1029
677 20250401 090300 2036700850 111500 111300 112400 111200 2449
678 20250401 090200 1763597900 111400 111300 111800 111100 3069
679 20250401 090100 1422328300 111300 112400 112400 111300 5419
680 20250401 090000 816177200 112400 112500 112500 111100 7274