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

711
200670/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,204900,2921857625,40000,40000,40000,40000,451
20250401,204800,2921857625,40000,40000,40000,40000,0
20250401,204700,2921857625,40000,40000,40000,40000,0
20250401,204600,2921857625,40000,40000,40000,40000,0
20250401,204500,2921857625,40000,40000,40000,40000,0
20250401,204400,2921857625,40000,40000,40000,40000,0
20250401,204300,2921857625,40000,40000,40000,40000,0
20250401,204200,2921857625,40000,40000,40000,40000,0
20250401,204100,2921857625,40000,40000,40000,40000,0
20250401,204000,2921857625,40000,40000,40000,40000,0
20250401,203900,2921857625,40000,40000,40000,40000,0
20250401,203800,2921857625,40000,40000,40000,40000,0
20250401,203700,2921857625,40000,40000,40000,40000,0
20250401,203600,2921857625,40000,40000,40000,40000,0
20250401,203500,2921857625,40000,40000,40000,40000,0
20250401,203400,2921857625,40000,40000,40000,40000,0
20250401,203300,2921857625,40000,40000,40000,40000,0
20250401,203200,2921857625,40000,40000,40000,40000,0
20250401,203100,2921857625,40000,40000,40000,40000,0
20250401,203000,2921857625,40000,40000,40000,40000,0
20250401,202900,2921857625,40000,40000,40000,40000,0
20250401,202800,2921857625,40000,40000,40000,40000,0
20250401,202700,2921857625,40000,40000,40000,40000,0
20250401,202600,2921857625,40000,40000,40000,40000,0
20250401,202500,2921857625,40000,40000,40000,40000,0
20250401,202400,2921857625,40000,40000,40000,40000,0
20250401,202300,2921857625,40000,40000,40000,40000,0
20250401,202200,2921857625,40000,40000,40000,40000,0
20250401,202100,2921857625,40000,40000,40000,40000,0
20250401,202000,2921857625,40000,40000,40000,40000,0
20250401,201900,2921857625,40000,40000,40000,40000,451
20250401,201800,2921857625,40000,40000,40000,40000,0
20250401,201700,2921857625,40000,40000,40000,40000,0
20250401,201600,2921857625,40000,40000,40000,40000,0
20250401,201500,2921857625,40000,40000,40000,40000,0
20250401,201400,2921857625,40000,40000,40000,40000,0
20250401,201300,2921857625,40000,40000,40000,40000,0
20250401,201200,2921857625,40000,40000,40000,40000,0
20250401,201100,2921857625,40000,40000,40000,40000,0
20250401,201000,2921857625,40000,40000,40000,40000,0
20250401,200900,2921857625,40000,40000,40000,40000,0
20250401,200800,2921857625,40000,40000,40000,40000,0
20250401,200700,2921857625,40000,40000,40000,40000,0
20250401,200600,2921857625,40000,40000,40000,40000,0
20250401,200500,2921857625,40000,40000,40000,40000,0
20250401,200400,2921857625,40000,40000,40000,40000,0
20250401,200300,2921857625,40000,40000,40000,40000,0
20250401,200200,2921857625,40000,40000,40000,40000,0
20250401,200100,2921857625,40000,40000,40000,40000,0
20250401,200000,2921857625,40000,40000,40000,40000,0
20250401,195900,2921857625,40000,40000,40000,40000,0
20250401,195800,2921857625,40000,40000,40000,40000,0
20250401,195700,2921857625,40000,40000,40000,40000,0
20250401,195600,2921857625,40000,40000,40000,40000,0
20250401,195500,2921857625,40000,40000,40000,40000,0
20250401,195400,2921857625,40000,40000,40000,40000,0
20250401,195300,2921857625,40000,40000,40000,40000,0
20250401,195200,2921857625,40000,40000,40000,40000,0
20250401,195100,2921857625,40000,40000,40000,40000,0
20250401,195000,2921857625,40000,40000,40000,40000,0
20250401,194900,2921857625,40000,40000,40000,40000,451
20250401,194800,2921857625,40000,40000,40000,40000,0
20250401,194700,2921857625,40000,40000,40000,40000,0
20250401,194600,2921857625,40000,40000,40000,40000,0
20250401,194500,2921857625,40000,40000,40000,40000,0
20250401,194400,2921857625,40000,40000,40000,40000,0
20250401,194300,2921857625,40000,40000,40000,40000,0
20250401,194200,2921857625,40000,40000,40000,40000,0
20250401,194100,2921857625,40000,40000,40000,40000,0
20250401,194000,2921857625,40000,40000,40000,40000,0
20250401,193900,2921857625,40000,40000,40000,40000,0
20250401,193800,2921857625,40000,40000,40000,40000,0
20250401,193700,2921857625,40000,40000,40000,40000,0
20250401,193600,2921857625,40000,40000,40000,40000,0
20250401,193500,2921857625,40000,40000,40000,40000,0
20250401,193400,2921857625,40000,40000,40000,40000,0
20250401,193300,2921857625,40000,40000,40000,40000,0
20250401,193200,2921857625,40000,40000,40000,40000,0
20250401,193100,2921857625,40000,40000,40000,40000,0
20250401,193000,2921857625,40000,40000,40000,40000,0
20250401,192900,2921857625,40000,40000,40000,40000,0
20250401,192800,2921857625,40000,40000,40000,40000,0
20250401,192700,2921857625,40000,40000,40000,40000,0
20250401,192600,2921857625,40000,40000,40000,40000,0
20250401,192500,2921857625,40000,40000,40000,40000,0
20250401,192400,2921857625,40000,40000,40000,40000,0
20250401,192300,2921857625,40000,40000,40000,40000,0
20250401,192200,2921857625,40000,40000,40000,40000,0
20250401,192100,2921857625,40000,40000,40000,40000,0
20250401,192000,2921857625,40000,40000,40000,40000,0
20250401,191900,2921857625,40000,40000,40000,40000,451
20250401,191800,2921857625,40000,40000,40000,40000,0
20250401,191700,2921857625,40000,40000,40000,40000,0
20250401,191600,2921857625,40000,40000,40000,40000,0
20250401,191500,2921857625,40000,40000,40000,40000,0
20250401,191400,2921857625,40000,40000,40000,40000,0
20250401,191300,2921857625,40000,40000,40000,40000,0
20250401,191200,2921857625,40000,40000,40000,40000,0
20250401,191100,2921857625,40000,40000,40000,40000,0
20250401,191000,2921857625,40000,40000,40000,40000,0
20250401,190900,2921857625,40000,40000,40000,40000,0
20250401,190800,2921857625,40000,40000,40000,40000,0
20250401,190700,2921857625,40000,40000,40000,40000,0
20250401,190600,2921857625,40000,40000,40000,40000,0
20250401,190500,2921857625,40000,40000,40000,40000,0
20250401,190400,2921857625,40000,40000,40000,40000,0
20250401,190300,2921857625,40000,40000,40000,40000,0
20250401,190200,2921857625,40000,40000,40000,40000,0
20250401,190100,2921857625,40000,40000,40000,40000,0
20250401,190000,2921857625,40000,40000,40000,40000,0
20250401,185900,2921857625,40000,40000,40000,40000,0
20250401,185800,2921857625,40000,40000,40000,40000,0
20250401,185700,2921857625,40000,40000,40000,40000,0
20250401,185600,2921857625,40000,40000,40000,40000,0
20250401,185500,2921857625,40000,40000,40000,40000,0
20250401,185400,2921857625,40000,40000,40000,40000,0
20250401,185300,2921857625,40000,40000,40000,40000,0
20250401,185200,2921857625,40000,40000,40000,40000,0
20250401,185100,2921857625,40000,40000,40000,40000,0
20250401,185000,2921857625,40000,40000,40000,40000,0
20250401,184900,2921857625,40000,40000,40000,40000,451
20250401,184800,2921857625,40000,40000,40000,40000,0
20250401,184700,2921857625,40000,40000,40000,40000,0
20250401,184600,2921857625,40000,40000,40000,40000,0
20250401,184500,2921857625,40000,40000,40000,40000,0
20250401,184400,2921857625,40000,40000,40000,40000,0
20250401,184300,2921857625,40000,40000,40000,40000,0
20250401,184200,2921857625,40000,40000,40000,40000,0
20250401,184100,2921857625,40000,40000,40000,40000,0
20250401,184000,2921857625,40000,40000,40000,40000,0
20250401,183900,2921857625,40000,40000,40000,40000,0
20250401,183800,2921857625,40000,40000,40000,40000,0
20250401,183700,2921857625,40000,40000,40000,40000,0
20250401,183600,2921857625,40000,40000,40000,40000,0
20250401,183500,2921857625,40000,40000,40000,40000,0
20250401,183400,2921857625,40000,40000,40000,40000,0
20250401,183300,2921857625,40000,40000,40000,40000,0
20250401,183200,2921857625,40000,40000,40000,40000,0
20250401,183100,2921857625,40000,40000,40000,40000,0
20250401,183000,2921857625,40000,40000,40000,40000,0
20250401,182900,2921857625,40000,40000,40000,40000,0
20250401,182800,2921857625,40000,40000,40000,40000,0
20250401,182700,2921857625,40000,40000,40000,40000,0
20250401,182600,2921857625,40000,40000,40000,40000,0
20250401,182500,2921857625,40000,40000,40000,40000,0
20250401,182400,2921857625,40000,40000,40000,40000,0
20250401,182300,2921857625,40000,40000,40000,40000,0
20250401,182200,2921857625,40000,40000,40000,40000,0
20250401,182100,2921857625,40000,40000,40000,40000,0
20250401,182000,2921857625,40000,40000,40000,40000,0
20250401,181900,2921857625,40000,40000,40000,40000,451
20250401,181800,2921857625,40000,40000,40000,40000,0
20250401,181700,2921857625,40000,40000,40000,40000,0
20250401,181600,2921857625,40000,40000,40000,40000,0
20250401,181500,2921857625,40000,40000,40000,40000,0
20250401,181400,2921857625,40000,40000,40000,40000,0
20250401,181300,2921857625,40000,40000,40000,40000,0
20250401,181200,2921857625,40000,40000,40000,40000,0
20250401,181100,2921857625,40000,40000,40000,40000,0
20250401,181000,2921857625,40000,40000,40000,40000,0
20250401,180900,2921857625,40000,40000,40000,40000,0
20250401,180800,2921857625,40000,40000,40000,40000,0
20250401,180700,2921857625,40000,40000,40000,40000,0
20250401,180600,2921857625,40000,40000,40000,40000,0
20250401,180500,2921857625,40000,40000,40000,40000,0
20250401,180400,2921857625,40000,40000,40000,40000,0
20250401,180300,2921857625,40000,40000,40000,40000,0
20250401,180200,2921857625,40000,40000,40000,40000,0
20250401,180100,2921857625,40000,40000,40000,40000,0
20250401,180000,2921857625,40000,40000,40000,40000,0
20250401,175900,2921857625,40000,40000,40000,40000,0
20250401,175800,2921857625,40000,40000,40000,40000,0
20250401,175700,2921857625,40000,40000,40000,40000,0
20250401,175600,2921857625,40000,40000,40000,40000,0
20250401,175500,2921857625,40000,40000,40000,40000,0
20250401,175400,2921857625,40000,40000,40000,40000,0
20250401,175300,2921857625,40000,40000,40000,40000,0
20250401,175200,2921857625,40000,40000,40000,40000,0
20250401,175100,2921857625,40000,40000,40000,40000,0
20250401,175000,2921857625,40000,40000,40000,40000,0
20250401,174900,2921857625,40000,40000,40000,40000,451
20250401,174800,2921857625,40000,40000,40000,40000,0
20250401,174700,2921857625,40000,40000,40000,40000,0
20250401,174600,2921857625,40000,40000,40000,40000,0
20250401,174500,2921857625,40000,40000,40000,40000,0
20250401,174400,2921857625,40000,40000,40000,40000,0
20250401,174300,2921857625,40000,40000,40000,40000,0
20250401,174200,2921857625,40000,40000,40000,40000,0
20250401,174100,2921857625,40000,40000,40000,40000,0
20250401,174000,2921857625,40000,40000,40000,40000,0
20250401,173900,2921857625,40000,40000,40000,40000,0
20250401,173800,2921857625,40000,40000,40000,40000,0
20250401,173700,2921857625,40000,40000,40000,40000,0
20250401,173600,2921857625,40000,40000,40000,40000,0
20250401,173500,2921857625,40000,40000,40000,40000,0
20250401,173400,2921857625,40000,40000,40000,40000,0
20250401,173300,2921857625,40000,40000,40000,40000,0
20250401,173200,2921857625,40000,40000,40000,40000,0
20250401,173100,2921857625,40000,40000,40000,40000,0
20250401,173000,2921857625,40000,40000,40000,40000,0
20250401,172900,2921857625,40000,40000,40000,40000,0
20250401,172800,2921857625,40000,40000,40000,40000,0
20250401,172700,2921857625,40000,40000,40000,40000,0
20250401,172600,2921857625,40000,40000,40000,40000,0
20250401,172500,2921857625,40000,40000,40000,40000,0
20250401,172400,2921857625,40000,40000,40000,40000,0
20250401,172300,2921857625,40000,40000,40000,40000,0
20250401,172200,2921857625,40000,40000,40000,40000,0
20250401,172100,2921857625,40000,40000,40000,40000,0
20250401,172000,2921857625,40000,40000,40000,40000,0
20250401,171900,2921857625,40000,40000,40000,40000,451
20250401,171800,2921857625,40000,40000,40000,40000,0
20250401,171700,2921857625,40000,40000,40000,40000,0
20250401,171600,2921857625,40000,40000,40000,40000,0
20250401,171500,2921857625,40000,40000,40000,40000,0
20250401,171400,2921857625,40000,40000,40000,40000,0
20250401,171300,2921857625,40000,40000,40000,40000,0
20250401,171200,2921857625,40000,40000,40000,40000,0
20250401,171100,2921857625,40000,40000,40000,40000,0
20250401,171000,2921857625,40000,40000,40000,40000,0
20250401,170900,2921857625,40000,40000,40000,40000,0
20250401,170800,2921857625,40000,40000,40000,40000,0
20250401,170700,2921857625,40000,40000,40000,40000,0
20250401,170600,2921857625,40000,40000,40000,40000,0
20250401,170500,2921857625,40000,40000,40000,40000,0
20250401,170400,2921857625,40000,40000,40000,40000,0
20250401,170300,2921857625,40000,40000,40000,40000,0
20250401,170200,2921857625,40000,40000,40000,40000,0
20250401,170100,2921857625,40000,40000,40000,40000,0
20250401,170000,2921857625,40000,40000,40000,40000,0
20250401,165900,2921857625,40000,40000,40000,40000,0
20250401,165800,2921857625,40000,40000,40000,40000,0
20250401,165700,2921857625,40000,40000,40000,40000,0
20250401,165600,2921857625,40000,40000,40000,40000,0
20250401,165500,2921857625,40000,40000,40000,40000,0
20250401,165400,2921857625,40000,40000,40000,40000,0
20250401,165300,2921857625,40000,40000,40000,40000,0
20250401,165200,2921857625,40000,40000,40000,40000,0
20250401,165100,2921857625,40000,40000,40000,40000,0
20250401,165000,2921857625,40000,40000,40000,40000,0
20250401,164900,2921857625,40000,40000,40000,40000,451
20250401,164800,2921857625,40000,40000,40000,40000,0
20250401,164700,2921857625,40000,40000,40000,40000,0
20250401,164600,2921857625,40000,40000,40000,40000,0
20250401,164500,2921857625,40000,40000,40000,40000,0
20250401,164400,2921857625,40000,40000,40000,40000,0
20250401,164300,2921857625,40000,40000,40000,40000,0
20250401,164200,2921857625,40000,40000,40000,40000,0
20250401,164100,2921857625,40000,40000,40000,40000,0
20250401,164000,2921857625,40000,40000,40000,40000,0
20250401,163900,2921857625,40000,40000,40000,40000,0
20250401,163800,2921857625,40000,40000,40000,40000,0
20250401,163700,2921857625,40000,40000,40000,40000,0
20250401,163600,2921857625,40000,40000,40000,40000,0
20250401,163500,2921857625,40000,40000,40000,40000,0
20250401,163400,2921857625,40000,40000,40000,40000,0
20250401,163300,2921857625,40000,40000,40000,40000,0
20250401,163200,2921857625,40000,40000,40000,40000,0
20250401,163100,2921857625,40000,40000,40000,40000,0
20250401,163000,2921857625,40000,40000,40000,40000,0
20250401,162900,2921857625,40000,40000,40000,40000,0
20250401,162800,2921857625,40000,40000,40000,40000,0
20250401,162700,2921857625,40000,40000,40000,40000,0
20250401,162600,2921857625,40000,40000,40000,40000,0
20250401,162500,2921857625,40000,40000,40000,40000,0
20250401,162400,2921857625,40000,40000,40000,40000,0
20250401,162300,2921857625,40000,40000,40000,40000,0
20250401,162200,2921857625,40000,40000,40000,40000,0
20250401,162100,2921857625,40000,40000,40000,40000,0
20250401,162000,2921857625,40000,40000,40000,40000,0
20250401,161900,2921857625,40000,40000,40000,40000,451
20250401,161800,2921857625,40000,40000,40000,40000,0
20250401,161700,2921857625,40000,40000,40000,40000,0
20250401,161600,2921857625,40000,40000,40000,40000,0
20250401,161500,2921857625,40000,40000,40000,40000,0
20250401,161400,2921857625,40000,40000,40000,40000,0
20250401,161300,2921857625,40000,40000,40000,40000,0
20250401,161200,2921857625,40000,40000,40000,40000,0
20250401,161100,2921857625,40000,40000,40000,40000,0
20250401,161000,2921857625,40000,40000,40000,40000,0
20250401,160900,2921857625,40000,40000,40000,40000,0
20250401,160800,2921857625,40000,40000,40000,40000,0
20250401,160700,2921857625,40000,40000,40000,40000,0
20250401,160600,2921857625,40000,40000,40000,40000,0
20250401,160500,2921857625,40000,40000,40000,40000,0
20250401,160400,2921857625,40000,40000,40000,40000,0
20250401,160300,2921857625,40000,40000,40000,40000,0
20250401,160200,2921857625,40000,40000,40000,40000,0
20250401,160100,2921857625,40000,40000,40000,40000,0
20250401,160000,2921857625,40000,40000,40000,40000,0
20250401,155900,2921857625,40000,40000,40000,40000,0
20250401,155800,2921857625,40000,40000,40000,40000,0
20250401,155700,2921857625,40000,40000,40000,40000,0
20250401,155600,2921857625,40000,40000,40000,40000,0
20250401,155500,2921857625,40000,40000,40000,40000,0
20250401,155400,2921857625,40000,40000,40000,40000,0
20250401,155300,2921857625,40000,40000,40000,40000,0
20250401,155200,2921857625,40000,40000,40000,40000,0
20250401,155100,2921857625,40000,40000,40000,40000,0
20250401,155000,2921857625,40000,40000,40000,40000,0
20250401,154900,2921857625,40000,40000,40000,40000,451
20250401,154800,2921857625,40000,40000,40000,40000,0
20250401,154700,2921857625,40000,40000,40000,40000,0
20250401,154600,2921857625,40000,40000,40000,40000,0
20250401,154500,2921857625,40000,40000,40000,40000,0
20250401,154400,2921857625,40000,40000,40000,40000,0
20250401,154300,2921857625,40000,40000,40000,40000,0
20250401,154200,2921857625,40000,40000,40000,40000,0
20250401,154100,2921857625,40000,40000,40000,40000,0
20250401,154000,2921857625,40000,40000,40000,40000,0
20250401,153900,2921857625,40000,40000,40000,40000,0
20250401,153800,2921857625,40000,40000,40000,40000,0
20250401,153700,2921857625,40000,40000,40000,40000,0
20250401,153600,2921857625,40000,40000,40000,40000,0
20250401,153500,2921857625,40000,40000,40000,40000,0
20250401,153400,2921857625,40000,40000,40000,40000,0
20250401,153300,2921857625,40000,40000,40000,40000,0
20250401,153200,2921857625,40000,40000,40000,40000,0
20250401,153100,2921857625,40000,40000,40000,40000,0
20250401,153000,2921857625,40000,40000,40000,40000,451
20250401,152900,2903817625,40150,40150,40150,40150,0
20250401,152800,2903817625,40150,40150,40150,40150,0
20250401,152700,2903817625,40150,40150,40150,40150,0
20250401,152600,2903817625,40150,40150,40150,40150,0
20250401,152500,2903817625,40150,40150,40150,40150,0
20250401,152400,2903817625,40150,40150,40150,40150,0
20250401,152300,2903817625,40150,40150,40150,40150,0
20250401,152200,2903817625,40150,40150,40150,40150,0
20250401,152100,2903817625,40150,40150,40150,40150,0
20250401,152000,2903817625,40150,40150,40150,40150,0
20250401,151900,2903817625,40150,40000,40150,40000,95
20250401,151800,2900008725,40100,40000,40100,40000,129
20250401,151700,2894847425,39900,40100,40100,39900,815
20250401,151600,2862232675,40000,40000,40050,40000,511
20250401,151500,2841772325,39950,40000,40050,39950,420
20250401,151400,2824961625,40000,40000,40000,39950,1041
20250401,151300,2783333725,40000,40000,40000,39900,357
20250401,151200,2769065425,39900,39900,40000,39900,325
20250401,151100,2756078275,39900,40000,40000,39900,103
20250401,151000,2751962425,40000,40000,40000,39900,203
20250401,150900,2743848175,39950,39900,40000,39900,28
20250401,150800,2742728775,40000,39950,40000,39900,48
20250401,150700,2740809125,40000,39900,40050,39900,54
20250401,150600,2738647925,40050,39950,40050,39850,62
20250401,150500,2736167675,39950,40000,40000,39850,51
20250401,150400,2734131075,39900,39950,40000,39850,73
20250401,150300,2731213725,39900,40000,40050,39850,43
20250401,150200,2729493125,40000,39850,40000,39850,74
20250401,150100,2726537475,39850,39850,39900,39850,41
20250401,150000,2724903025,40000,39900,40000,39850,88
20250401,145900,2721387175,39900,39800,39900,39800,53
20250401,145800,2719275025,39800,39750,39850,39650,274
20250401,145700,2708379375,39750,39750,39800,39650,692
20250401,145600,2680860675,39650,39750,39800,39650,522
20250401,145500,2660115525,39800,39850,39850,39750,764
20250401,145400,2629725025,39650,39750,39850,39600,1598
20250401,145300,2566342475,39900,39800,39900,39650,1327
20250401,145200,2513590525,39850,39850,39900,39800,573
20250401,145100,2490762125,39950,39950,39950,39850,733
20250401,145000,2461520325,39950,40000,40000,39900,615
20250401,144900,2436959075,39950,40000,40050,39950,447
20250401,144800,2419086225,40000,40050,40100,40000,953
20250401,144700,2380946625,40050,40100,40100,40050,842
20250401,144600,2347214775,40100,40100,40150,40050,738
20250401,144500,2317631275,40150,40250,40250,40150,596
20250401,144400,2293666925,40350,40350,40400,40250,173
20250401,144300,2286693675,40350,40400,40400,40350,30
20250401,144200,2285481975,40350,40350,40400,40350,72
20250401,144100,2282576025,40350,40400,40400,40350,64
20250401,144000,2279991675,40400,40400,40400,40300,13
20250401,143900,2279466575,40300,40400,40400,40300,31
20250401,143800,2278214725,40400,40400,40400,40400,11
20250401,143700,2277770325,40400,40400,40400,40300,33
20250401,143600,2276437225,40400,40450,40450,40300,178
20250401,143500,2269253475,40400,40500,40500,40400,315
20250401,143400,2256519025,40500,40500,40500,40450,77
20250401,143300,2253400575,40500,40450,40500,40400,19
20250401,143200,2252631425,40500,40450,40500,40450,88
20250401,143100,2249070725,40450,40450,40550,40400,509
20250401,143000,2228454625,40450,40400,40450,40400,31
20250401,142900,2227200775,40450,40450,40450,40450,37
20250401,142800,2225704125,40400,40400,40450,40400,16
20250401,142700,2225057025,40450,40450,40450,40400,29
20250401,142600,2223884375,40400,40450,40450,40400,17
20250401,142500,2223196775,40400,40450,40450,40350,79
20250401,142400,2220001525,40350,40450,40450,40350,18
20250401,142300,2219273525,40450,40350,40450,40350,142
20250401,142200,2213535175,40450,40450,40450,40400,29
20250401,142100,2212362375,40350,40350,40450,40350,14
20250401,142000,2211796275,40450,40450,40450,40350,110
20250401,141900,2207349875,40400,40400,40450,40400,128
20250401,141800,2202177875,40450,40450,40450,40400,73
20250401,141700,2199227475,40400,40500,40500,40400,120
20250401,141600,2194378075,40500,40500,40500,40450,23
20250401,141500,2193446775,40500,40500,40500,40450,24
20250401,141400,2192474925,40500,40500,40500,40500,116
20250401,141300,2187776925,40500,40450,40500,40400,33
20250401,141200,2186440825,40400,40500,40500,40400,234
20250401,141100,2176970875,40500,40500,40500,40500,22
20250401,141000,2176079875,40500,40500,40500,40500,17
20250401,140900,2175391375,40500,40500,40500,40400,63
20250401,140800,2172840275,40450,40500,40500,40450,50
20250401,140700,2170816425,40500,40450,40500,40450,119
20250401,140600,2165998525,40450,40450,40450,40450,26
20250401,140500,2164946825,40450,40400,40450,40400,37
20250401,140400,2163450975,40400,40500,40500,40400,69
20250401,140300,2160661225,40500,40500,40500,40450,83
20250401,140200,2157300375,40450,40450,40500,40450,34
20250401,140100,2155923625,40500,40450,40500,40450,88
20250401,140000,2152362625,40550,40500,40550,40500,245
20250401,135900,2142432025,40500,40400,40500,40400,213
20250401,135800,2133812625,40400,40450,40450,40400,14
20250401,135700,2133246525,40400,40500,40500,40400,136
20250401,135600,2127747775,40500,40500,40500,40450,21
20250401,135500,2126897375,40500,40450,40500,40450,121
20250401,135400,2122000775,40500,40500,40500,40500,53
20250401,135300,2119854275,40500,40500,40500,40500,12
20250401,135200,2119368275,40500,40500,40500,40500,49
20250401,135100,2117383775,40450,40500,40500,40450,69
20250401,135000,2114590525,40500,40450,40500,40450,76
20250401,134900,2111514975,40400,40400,40400,40400,73
20250401,134800,2108565775,40400,40400,40400,40400,31
20250401,134700,2107313375,40400,40400,40400,40400,37
20250401,134600,2105818575,40400,40350,40400,40350,79
20250401,134500,2102629025,40350,40400,40400,40350,42
20250401,134400,2100933225,40400,40400,40400,40300,123
20250401,134300,2095970625,40400,40400,40400,40400,50
20250401,134200,2093950625,40400,40400,40400,40400,15
20250401,134100,2093344625,40400,40400,40400,40350,60
20250401,134000,2090920775,40400,40400,40400,40350,34
20250401,133900,2089547725,40400,40350,40400,40350,10
20250401,133800,2089143875,40400,40400,40400,40350,206
20250401,133700,2080822325,40450,40450,40450,40450,21
20250401,133600,2079972875,40450,40450,40450,40450,8
20250401,133500,2079649275,40450,40400,40450,40400,198
20250401,133400,2071649225,40450,40550,40550,40450,186
20250401,133300,2064121925,40550,40500,40550,40500,138
20250401,133200,2058527025,40550,40500,40550,40500,27
20250401,133100,2057432475,40550,40550,40600,40500,222
20250401,133000,2048433175,40550,40600,40600,40550,39
20250401,132900,2046850175,40550,40650,40650,40500,307
20250401,132800,2034395325,40650,40650,40650,40550,53
20250401,132700,2032242875,40600,40600,40600,40550,336
20250401,132600,2018601325,40550,40600,40600,40550,63
20250401,132500,2016043625,40600,40600,40600,40600,41
20250401,132400,2014379025,40600,40600,40600,40550,66
20250401,132300,2011700225,40650,40550,40650,40550,101
20250401,132200,2007598075,40550,40600,40600,40550,234
20250401,132100,1998107875,40600,40600,40600,40550,158
20250401,132000,1991696625,40600,40550,40600,40550,122
20250401,131900,1986743675,40550,40600,40600,40550,138
20250401,131800,1981147725,40600,40550,40600,40550,138
20250401,131700,1975548725,40550,40550,40600,40550,72
20250401,131600,1972626525,40550,40600,40600,40550,200
20250401,131500,1964514725,40550,40550,40600,40550,201
20250401,131400,1956362425,40550,40550,40550,40500,105
20250401,131300,1952107075,40500,40500,40500,40500,233
20250401,131200,1942670575,40500,40550,40550,40500,101
20250401,131100,1938578375,40550,40500,40550,40500,123
20250401,131000,1933596575,40500,40500,40500,40500,36
20250401,130900,1932138575,40500,40500,40500,40500,62
20250401,130800,1929627575,40500,40450,40500,40450,118
20250401,130700,1924852875,40450,40450,40450,40450,35
20250401,130600,1923437125,40450,40450,40500,40450,81
20250401,130500,1920160225,40450,40450,40500,40450,41
20250401,130400,1918501525,40450,40450,40450,40450,54
20250401,130300,1916317225,40450,40400,40450,40400,56
20250401,130200,1914052175,40400,40400,40450,40400,53
20250401,130100,1911909425,40400,40400,40400,40350,179
20250401,130000,1904681425,40350,40350,40600,40350,574
20250401,125900,1881493275,40300,40300,40300,40300,13
20250401,125800,1880969375,40300,40250,40300,40250,552
20250401,125700,1858729225,40250,40200,40250,40200,335
20250401,125600,1845254625,40200,40250,40250,40200,235
20250401,125500,1835807275,40200,40250,40250,40200,45
20250401,125400,1833996075,40250,40250,40250,40250,48
20250401,125300,1832064075,40250,40250,40250,40250,5
20250401,125200,1831862825,40250,40200,40250,40200,35
20250401,125100,1830454125,40250,40250,40250,40250,3
20250401,125000,1830333375,40250,40250,40250,40250,34
20250401,124900,1828964875,40200,40250,40250,40200,28
20250401,124800,1827837925,40250,40250,40250,40250,0
20250401,124700,1827837925,40250,40200,40250,40200,28
20250401,124600,1826712175,40250,40250,40250,40250,14
20250401,124500,1826148675,40250,40250,40250,40250,30
20250401,124400,1824941175,40250,40250,40250,40250,19
20250401,124300,1824176425,40250,40250,40250,40250,128
20250401,124200,1819024425,40300,40300,40300,40300,4
20250401,124100,1818863225,40300,40300,40300,40300,33
20250401,124000,1817533325,40250,40250,40300,40250,145
20250401,123900,1811696575,40250,40300,40300,40250,16
20250401,123800,1811051825,40300,40300,40300,40300,44
20250401,123700,1809278625,40300,40300,40300,40300,24
20250401,123600,1808311425,40300,40300,40300,40300,4
20250401,123500,1808150225,40300,40300,40300,40300,0
20250401,123400,1808150225,40300,40250,40300,40200,310
20250401,123300,1795666075,40250,40250,40250,40250,61
20250401,123200,1793210825,40300,40300,40350,40300,191
20250401,123100,1785513375,40350,40400,40400,40350,71
20250401,123000,1782648425,40350,40350,40350,40350,75
20250401,122900,1779622175,40350,40400,40400,40350,6
20250401,122800,1779379875,40400,40400,40400,40400,21
20250401,122700,1778531475,40400,40400,40400,40400,9
20250401,122600,1778167875,40400,40400,40400,40400,3
20250401,122500,1778046675,40350,40350,40350,40350,0
20250401,122400,1778046675,40350,40300,40350,40300,95
20250401,122300,1774214575,40300,40300,40300,40300,3
20250401,122200,1774093675,40300,40350,40350,40300,47
20250401,122100,1772199425,40350,40300,40350,40300,26
20250401,122000,1771151325,40300,40300,40300,40250,159
20250401,121900,1764744625,40300,40300,40350,40250,108
20250401,121800,1760392075,40350,40350,40350,40350,14
20250401,121700,1759827175,40400,40400,40400,40400,8
20250401,121600,1759503975,40400,40400,40400,40350,22
20250401,121500,1758615325,40400,40400,40400,40400,1
20250401,121400,1758574925,40400,40450,40450,40400,66
20250401,121300,1755908375,40450,40450,40450,40450,16
20250401,121200,1755261175,40450,40450,40450,40450,32
20250401,121100,1753966775,40500,40500,40500,40500,0
20250401,121000,1753966775,40500,40450,40500,40450,160
20250401,120900,1747494525,40450,40500,40500,40450,54
20250401,120800,1745309175,40300,40500,40500,40300,184
20250401,120700,1737885475,40500,40550,40600,40400,337
20250401,120600,1724233675,40550,40550,40550,40550,24
20250401,120500,1723260475,40550,40600,40600,40550,141
20250401,120400,1717541525,40600,40650,40700,40600,180
20250401,120300,1710231575,40650,40700,40700,40650,214
20250401,120200,1701531575,40700,40700,40700,40700,32
20250401,120100,1700229175,40700,40700,40700,40700,53
20250401,120000,1698072075,40650,40750,40750,40600,828
20250401,115900,1664406125,40700,40700,40700,40700,188
20250401,115800,1656754525,40700,40700,40700,40700,34
20250401,115700,1655370725,40700,40700,40700,40650,154
20250401,115600,1649102975,40700,40700,40700,40700,50
20250401,115500,1647067975,40700,40600,40700,40600,72
20250401,115400,1644137725,40650,40650,40700,40650,122
20250401,115300,1639177975,40600,40650,40650,40600,131
20250401,115200,1633857525,40650,40600,40650,40600,92
20250401,115100,1630121725,40600,40650,40650,40600,116
20250401,115000,1625410875,40650,40650,40650,40650,31
20250401,114900,1624150725,40550,40650,40650,40550,51
20250401,114800,1622077975,40600,40600,40650,40600,205
20250401,114700,1613754425,40650,40700,40700,40650,121
20250401,114600,1608834175,40700,40650,40700,40650,114
20250401,114500,1604198325,40650,40650,40650,40650,233
20250401,114400,1594726875,40650,40650,40650,40650,45
20250401,114300,1592897625,40600,40600,40600,40600,218
20250401,114200,1584046825,40600,40600,40600,40600,48
20250401,114100,1582098025,40600,40600,40600,40600,45
20250401,114000,1580271025,40550,40650,40650,40550,72
20250401,113900,1577349275,40600,40600,40600,40600,111
20250401,113800,1572842675,40550,40500,40550,40450,1941
20250401,113700,1494235275,40500,40450,40500,40450,67
20250401,113600,1491524225,40450,40450,40450,40400,141
20250401,113500,1485823275,40450,40450,40550,40450,344
20250401,113400,1471896875,40450,40450,40450,40450,75
20250401,113300,1468863125,40450,40550,40550,40450,208
20250401,113200,1460439725,40550,40550,40550,40550,22
20250401,113100,1459547625,40550,40600,40600,40550,92
20250401,113000,1455816475,40600,40650,40650,40550,99
20250401,112900,1451799025,40550,40650,40650,40550,28
20250401,112800,1450661025,40600,40550,40600,40550,216
20250401,112700,1441894925,40550,40550,40550,40550,19
20250401,112600,1441124475,40550,40500,40550,40500,135
20250401,112500,1435653025,40500,40550,40600,40500,354
20250401,112400,1421314625,40550,40600,40600,40550,94
20250401,112300,1417501425,40600,40600,40650,40600,81
20250401,112200,1414210975,40650,40650,40650,40650,110
20250401,112100,1409739475,40650,40600,40650,40600,56
20250401,112000,1407464925,40600,40600,40600,40600,88
20250401,111900,1403892125,40550,40600,40600,40550,458
20250401,111800,1385308875,40600,40550,40600,40500,268
20250401,111700,1374445325,40550,40450,40550,40450,357
20250401,111600,1359990375,40450,40500,40500,40450,55
20250401,111500,1357765525,40500,40450,40500,40450,66
20250401,111400,1355095025,40500,40450,40500,40450,22
20250401,111300,1354205075,40450,40450,40450,40450,20
20250401,111200,1353396075,40450,40450,40450,40450,37
20250401,111100,1351899425,40450,40400,40450,40400,79
20250401,111000,1348707775,40400,40300,40400,40300,167
20250401,110900,1341973975,40300,40300,40300,40200,217
20250401,110800,1333244525,40300,40300,40300,40300,19
20250401,110700,1332478825,40300,40300,40300,40300,5
20250401,110600,1332277325,40300,40300,40300,40300,100
20250401,110500,1328247325,40300,40250,40300,40250,141
20250401,110400,1322570875,40300,40400,40400,40300,475
20250401,110300,1303397625,40500,40500,40500,40400,222
20250401,110200,1294421425,40500,40500,40500,40500,35
20250401,110100,1293003925,40500,40500,40500,40500,110
20250401,110000,1288548925,40500,40550,40550,40500,73
20250401,105900,1285591775,40500,40550,40550,40500,105
20250401,105800,1281338975,40550,40500,40550,40500,228
20250401,105700,1272104575,40500,40500,40500,40500,22
20250401,105600,1271213575,40500,40525,40550,40450,225
20250401,105500,1262104000,40550,40500,40550,40500,80
20250401,105400,1258863250,40500,40450,40550,40450,1069
20250401,105300,1215565950,40450,40350,40450,40350,1122
20250401,105200,1170217800,40400,40300,40400,40300,624
20250401,105100,1145058050,40300,40300,40300,40300,33
20250401,105000,1143728150,40300,40350,40350,40250,33
20250401,104900,1142398650,40300,40350,40350,40300,48
20250401,104800,1140463250,40300,40350,40350,40300,47
20250401,104700,1138567250,40350,40350,40350,40300,107
20250401,104600,1134249850,40300,40300,40350,40300,394
20250401,104500,1118371600,40300,40300,40350,40300,121
20250401,104400,1113494450,40350,40350,40350,40300,572
20250401,104300,1090414350,40300,40250,40350,40250,745
20250401,104200,1060388850,40250,40250,40250,40250,8
20250401,104100,1060066850,40250,40200,40250,40200,165
20250401,104000,1053433400,40200,40200,40200,40150,147
20250401,103900,1047524100,40200,40200,40200,40200,69
20250401,103800,1044750300,40200,40150,40200,40150,24
20250401,103700,1043785700,40150,40150,40150,40150,65
20250401,103600,1041175950,40200,40200,40200,40150,294
20250401,103500,1029367300,40200,40250,40250,40150,203
20250401,103400,1021210450,40250,40200,40250,40200,56
20250401,103300,1018958650,40250,40200,40275,40200,316
20250401,103200,1006243200,40200,40150,40200,40100,406
20250401,103100,989941700,40100,40250,40250,40100,238
20250401,103000,980384550,40250,40150,40250,40150,98
20250401,102900,976444800,40150,40250,40250,40150,63
20250401,102800,973909500,40200,40200,40250,40200,86
20250401,102700,970448350,40250,40050,40250,40050,429
20250401,102600,953223950,40050,40050,40100,40050,95
20250401,102500,949417350,40100,40100,40100,40050,71
20250401,102400,946570950,40100,40100,40100,40050,103
20250401,102300,942441900,40100,40100,40100,40050,486
20250401,102200,922955400,40100,40050,40100,40050,143
20250401,102100,917222450,40050,40000,40050,40000,49
20250401,102000,915262100,40000,39900,40000,39900,112
20250401,101900,910786800,39950,39950,39950,39950,50
20250401,101800,908789300,39950,39950,39950,39950,11
20250401,101700,908349850,39900,39950,40050,39900,344
20250401,101600,894597200,39950,39850,39950,39850,612
20250401,101500,870166500,39800,39800,39800,39800,17
20250401,101400,869489900,39800,39800,39800,39800,7
20250401,101300,869211300,39800,39700,39800,39700,973
20250401,101200,830583000,39700,39600,39700,39600,539
20250401,101100,809193750,39600,39600,39600,39600,217
20250401,101000,800600550,39550,39400,39550,39400,186
20250401,100900,793249300,39450,39450,39450,39450,105
20250401,100800,789107050,39450,39500,39500,39450,350
20250401,100700,775288400,39500,39600,39600,39500,128
20250401,100600,770229850,39450,39650,39650,39450,349
20250401,100500,756422950,39650,39650,39750,39650,97
20250401,100400,752575450,39650,39750,39750,39650,292
20250401,100300,740990050,39750,39750,39750,39750,3
20250401,100200,740870800,39800,39750,39800,39750,7
20250401,100100,740592300,39750,39900,39900,39700,1251
20250401,100000,690825750,39900,39900,39950,39850,16
20250401,095900,690187450,39900,39950,39950,39900,54
20250401,095800,688032700,39950,39850,39950,39850,186
20250401,095700,680612850,39900,39900,39900,39850,217
20250401,095600,671964600,39900,39950,39950,39900,254
20250401,095500,661829950,39950,39850,39950,39850,248
20250401,095400,651941400,39950,39950,39950,39900,145
20250401,095300,646151450,39950,40000,40000,39950,300
20250401,095200,634166350,40000,40050,40050,40000,115
20250401,095100,629566300,40000,40000,40050,39950,122
20250401,095000,624681400,40000,40000,40050,40000,24
20250401,094900,623720750,40000,40000,40050,40000,56
20250401,094800,621480350,40000,39950,40000,39950,211
20250401,094700,613047700,39950,39950,40000,39950,215
20250401,094600,604455450,39950,39900,39950,39900,51
20250401,094500,602420500,39900,39900,39950,39900,111
20250401,094400,597991300,39900,39850,39900,39850,8
20250401,094300,597672450,39750,39850,39850,39750,12
20250401,094200,597194550,39850,39850,39900,39850,30
20250401,094100,595998150,39800,39800,39800,39800,107
20250401,094000,591739550,39800,39750,39850,39750,116
20250401,093900,587122300,39800,39800,39800,39800,13
20250401,093800,586604900,39800,39800,39800,39800,23
20250401,093700,585689500,39750,39800,39800,39750,7
20250401,093600,585411200,39750,39800,39800,39700,1485
20250401,093500,526312050,39800,39900,39950,39800,302
20250401,093400,514270250,39900,39800,39900,39750,593
20250401,093300,490641900,39750,39650,39800,39550,2147
20250401,093200,405540650,39700,39950,39950,39700,581
20250401,093100,382447300,39900,39950,39950,39850,686
20250401,093000,355103200,39950,39900,39950,39850,18
20250401,092900,354384250,40000,39900,40000,39900,49
20250401,092800,352428550,39900,39900,39900,39900,35
20250401,092700,351032050,39900,39900,39950,39900,78
20250401,092600,347919800,39900,39900,39900,39900,54
20250401,092500,345765200,39900,39900,39900,39900,43
20250401,092400,344049500,39900,40000,40000,39900,88
20250401,092300,340529600,39950,40100,40100,39950,156
20250401,092200,334287200,40100,40050,40100,40050,18
20250401,092100,333566000,40050,40050,40100,40050,271
20250401,092000,322710400,40000,40000,40000,39950,283
20250401,091900,311398000,40050,40050,40050,40050,82
20250401,091800,308113900,40050,40100,40100,40050,40
20250401,091700,306511625,40100,40050,40100,40050,110
20250401,091600,302103975,40050,40050,40050,40050,10
20250401,091500,301703475,40100,40050,40100,40000,177
20250401,091400,294610025,40100,40050,40100,39950,406
20250401,091300,278358125,40000,40000,40050,40000,199
20250401,091200,270388825,40000,40100,40100,40000,182
20250401,091100,263094975,40100,40225,40250,40050,1571
20250401,091000,199982175,40225,40275,40300,40200,963
20250401,090900,161192800,40300,40150,40400,40150,807
20250401,090800,128680150,40200,39850,40200,39850,312
20250401,090700,116209800,40000,39700,40000,39650,1231
20250401,090600,67148400,39650,39500,39650,39500,733
20250401,090500,38155800,39500,39450,39500,39400,130
20250401,090400,33021200,39450,39400,39450,39250,82
20250401,090300,29791150,39500,39150,39500,39150,353
20250401,090200,15909200,39100,39200,39200,39050,30
20250401,090100,14735950,39300,39300,39350,39300,273
20250401,090000,4006400,39300,39300,39300,39250,102
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 204900 2921857625 40000 40000 40000 40000 451
3 20250401 204800 2921857625 40000 40000 40000 40000 0
4 20250401 204700 2921857625 40000 40000 40000 40000 0
5 20250401 204600 2921857625 40000 40000 40000 40000 0
6 20250401 204500 2921857625 40000 40000 40000 40000 0
7 20250401 204400 2921857625 40000 40000 40000 40000 0
8 20250401 204300 2921857625 40000 40000 40000 40000 0
9 20250401 204200 2921857625 40000 40000 40000 40000 0
10 20250401 204100 2921857625 40000 40000 40000 40000 0
11 20250401 204000 2921857625 40000 40000 40000 40000 0
12 20250401 203900 2921857625 40000 40000 40000 40000 0
13 20250401 203800 2921857625 40000 40000 40000 40000 0
14 20250401 203700 2921857625 40000 40000 40000 40000 0
15 20250401 203600 2921857625 40000 40000 40000 40000 0
16 20250401 203500 2921857625 40000 40000 40000 40000 0
17 20250401 203400 2921857625 40000 40000 40000 40000 0
18 20250401 203300 2921857625 40000 40000 40000 40000 0
19 20250401 203200 2921857625 40000 40000 40000 40000 0
20 20250401 203100 2921857625 40000 40000 40000 40000 0
21 20250401 203000 2921857625 40000 40000 40000 40000 0
22 20250401 202900 2921857625 40000 40000 40000 40000 0
23 20250401 202800 2921857625 40000 40000 40000 40000 0
24 20250401 202700 2921857625 40000 40000 40000 40000 0
25 20250401 202600 2921857625 40000 40000 40000 40000 0
26 20250401 202500 2921857625 40000 40000 40000 40000 0
27 20250401 202400 2921857625 40000 40000 40000 40000 0
28 20250401 202300 2921857625 40000 40000 40000 40000 0
29 20250401 202200 2921857625 40000 40000 40000 40000 0
30 20250401 202100 2921857625 40000 40000 40000 40000 0
31 20250401 202000 2921857625 40000 40000 40000 40000 0
32 20250401 201900 2921857625 40000 40000 40000 40000 451
33 20250401 201800 2921857625 40000 40000 40000 40000 0
34 20250401 201700 2921857625 40000 40000 40000 40000 0
35 20250401 201600 2921857625 40000 40000 40000 40000 0
36 20250401 201500 2921857625 40000 40000 40000 40000 0
37 20250401 201400 2921857625 40000 40000 40000 40000 0
38 20250401 201300 2921857625 40000 40000 40000 40000 0
39 20250401 201200 2921857625 40000 40000 40000 40000 0
40 20250401 201100 2921857625 40000 40000 40000 40000 0
41 20250401 201000 2921857625 40000 40000 40000 40000 0
42 20250401 200900 2921857625 40000 40000 40000 40000 0
43 20250401 200800 2921857625 40000 40000 40000 40000 0
44 20250401 200700 2921857625 40000 40000 40000 40000 0
45 20250401 200600 2921857625 40000 40000 40000 40000 0
46 20250401 200500 2921857625 40000 40000 40000 40000 0
47 20250401 200400 2921857625 40000 40000 40000 40000 0
48 20250401 200300 2921857625 40000 40000 40000 40000 0
49 20250401 200200 2921857625 40000 40000 40000 40000 0
50 20250401 200100 2921857625 40000 40000 40000 40000 0
51 20250401 200000 2921857625 40000 40000 40000 40000 0
52 20250401 195900 2921857625 40000 40000 40000 40000 0
53 20250401 195800 2921857625 40000 40000 40000 40000 0
54 20250401 195700 2921857625 40000 40000 40000 40000 0
55 20250401 195600 2921857625 40000 40000 40000 40000 0
56 20250401 195500 2921857625 40000 40000 40000 40000 0
57 20250401 195400 2921857625 40000 40000 40000 40000 0
58 20250401 195300 2921857625 40000 40000 40000 40000 0
59 20250401 195200 2921857625 40000 40000 40000 40000 0
60 20250401 195100 2921857625 40000 40000 40000 40000 0
61 20250401 195000 2921857625 40000 40000 40000 40000 0
62 20250401 194900 2921857625 40000 40000 40000 40000 451
63 20250401 194800 2921857625 40000 40000 40000 40000 0
64 20250401 194700 2921857625 40000 40000 40000 40000 0
65 20250401 194600 2921857625 40000 40000 40000 40000 0
66 20250401 194500 2921857625 40000 40000 40000 40000 0
67 20250401 194400 2921857625 40000 40000 40000 40000 0
68 20250401 194300 2921857625 40000 40000 40000 40000 0
69 20250401 194200 2921857625 40000 40000 40000 40000 0
70 20250401 194100 2921857625 40000 40000 40000 40000 0
71 20250401 194000 2921857625 40000 40000 40000 40000 0
72 20250401 193900 2921857625 40000 40000 40000 40000 0
73 20250401 193800 2921857625 40000 40000 40000 40000 0
74 20250401 193700 2921857625 40000 40000 40000 40000 0
75 20250401 193600 2921857625 40000 40000 40000 40000 0
76 20250401 193500 2921857625 40000 40000 40000 40000 0
77 20250401 193400 2921857625 40000 40000 40000 40000 0
78 20250401 193300 2921857625 40000 40000 40000 40000 0
79 20250401 193200 2921857625 40000 40000 40000 40000 0
80 20250401 193100 2921857625 40000 40000 40000 40000 0
81 20250401 193000 2921857625 40000 40000 40000 40000 0
82 20250401 192900 2921857625 40000 40000 40000 40000 0
83 20250401 192800 2921857625 40000 40000 40000 40000 0
84 20250401 192700 2921857625 40000 40000 40000 40000 0
85 20250401 192600 2921857625 40000 40000 40000 40000 0
86 20250401 192500 2921857625 40000 40000 40000 40000 0
87 20250401 192400 2921857625 40000 40000 40000 40000 0
88 20250401 192300 2921857625 40000 40000 40000 40000 0
89 20250401 192200 2921857625 40000 40000 40000 40000 0
90 20250401 192100 2921857625 40000 40000 40000 40000 0
91 20250401 192000 2921857625 40000 40000 40000 40000 0
92 20250401 191900 2921857625 40000 40000 40000 40000 451
93 20250401 191800 2921857625 40000 40000 40000 40000 0
94 20250401 191700 2921857625 40000 40000 40000 40000 0
95 20250401 191600 2921857625 40000 40000 40000 40000 0
96 20250401 191500 2921857625 40000 40000 40000 40000 0
97 20250401 191400 2921857625 40000 40000 40000 40000 0
98 20250401 191300 2921857625 40000 40000 40000 40000 0
99 20250401 191200 2921857625 40000 40000 40000 40000 0
100 20250401 191100 2921857625 40000 40000 40000 40000 0
101 20250401 191000 2921857625 40000 40000 40000 40000 0
102 20250401 190900 2921857625 40000 40000 40000 40000 0
103 20250401 190800 2921857625 40000 40000 40000 40000 0
104 20250401 190700 2921857625 40000 40000 40000 40000 0
105 20250401 190600 2921857625 40000 40000 40000 40000 0
106 20250401 190500 2921857625 40000 40000 40000 40000 0
107 20250401 190400 2921857625 40000 40000 40000 40000 0
108 20250401 190300 2921857625 40000 40000 40000 40000 0
109 20250401 190200 2921857625 40000 40000 40000 40000 0
110 20250401 190100 2921857625 40000 40000 40000 40000 0
111 20250401 190000 2921857625 40000 40000 40000 40000 0
112 20250401 185900 2921857625 40000 40000 40000 40000 0
113 20250401 185800 2921857625 40000 40000 40000 40000 0
114 20250401 185700 2921857625 40000 40000 40000 40000 0
115 20250401 185600 2921857625 40000 40000 40000 40000 0
116 20250401 185500 2921857625 40000 40000 40000 40000 0
117 20250401 185400 2921857625 40000 40000 40000 40000 0
118 20250401 185300 2921857625 40000 40000 40000 40000 0
119 20250401 185200 2921857625 40000 40000 40000 40000 0
120 20250401 185100 2921857625 40000 40000 40000 40000 0
121 20250401 185000 2921857625 40000 40000 40000 40000 0
122 20250401 184900 2921857625 40000 40000 40000 40000 451
123 20250401 184800 2921857625 40000 40000 40000 40000 0
124 20250401 184700 2921857625 40000 40000 40000 40000 0
125 20250401 184600 2921857625 40000 40000 40000 40000 0
126 20250401 184500 2921857625 40000 40000 40000 40000 0
127 20250401 184400 2921857625 40000 40000 40000 40000 0
128 20250401 184300 2921857625 40000 40000 40000 40000 0
129 20250401 184200 2921857625 40000 40000 40000 40000 0
130 20250401 184100 2921857625 40000 40000 40000 40000 0
131 20250401 184000 2921857625 40000 40000 40000 40000 0
132 20250401 183900 2921857625 40000 40000 40000 40000 0
133 20250401 183800 2921857625 40000 40000 40000 40000 0
134 20250401 183700 2921857625 40000 40000 40000 40000 0
135 20250401 183600 2921857625 40000 40000 40000 40000 0
136 20250401 183500 2921857625 40000 40000 40000 40000 0
137 20250401 183400 2921857625 40000 40000 40000 40000 0
138 20250401 183300 2921857625 40000 40000 40000 40000 0
139 20250401 183200 2921857625 40000 40000 40000 40000 0
140 20250401 183100 2921857625 40000 40000 40000 40000 0
141 20250401 183000 2921857625 40000 40000 40000 40000 0
142 20250401 182900 2921857625 40000 40000 40000 40000 0
143 20250401 182800 2921857625 40000 40000 40000 40000 0
144 20250401 182700 2921857625 40000 40000 40000 40000 0
145 20250401 182600 2921857625 40000 40000 40000 40000 0
146 20250401 182500 2921857625 40000 40000 40000 40000 0
147 20250401 182400 2921857625 40000 40000 40000 40000 0
148 20250401 182300 2921857625 40000 40000 40000 40000 0
149 20250401 182200 2921857625 40000 40000 40000 40000 0
150 20250401 182100 2921857625 40000 40000 40000 40000 0
151 20250401 182000 2921857625 40000 40000 40000 40000 0
152 20250401 181900 2921857625 40000 40000 40000 40000 451
153 20250401 181800 2921857625 40000 40000 40000 40000 0
154 20250401 181700 2921857625 40000 40000 40000 40000 0
155 20250401 181600 2921857625 40000 40000 40000 40000 0
156 20250401 181500 2921857625 40000 40000 40000 40000 0
157 20250401 181400 2921857625 40000 40000 40000 40000 0
158 20250401 181300 2921857625 40000 40000 40000 40000 0
159 20250401 181200 2921857625 40000 40000 40000 40000 0
160 20250401 181100 2921857625 40000 40000 40000 40000 0
161 20250401 181000 2921857625 40000 40000 40000 40000 0
162 20250401 180900 2921857625 40000 40000 40000 40000 0
163 20250401 180800 2921857625 40000 40000 40000 40000 0
164 20250401 180700 2921857625 40000 40000 40000 40000 0
165 20250401 180600 2921857625 40000 40000 40000 40000 0
166 20250401 180500 2921857625 40000 40000 40000 40000 0
167 20250401 180400 2921857625 40000 40000 40000 40000 0
168 20250401 180300 2921857625 40000 40000 40000 40000 0
169 20250401 180200 2921857625 40000 40000 40000 40000 0
170 20250401 180100 2921857625 40000 40000 40000 40000 0
171 20250401 180000 2921857625 40000 40000 40000 40000 0
172 20250401 175900 2921857625 40000 40000 40000 40000 0
173 20250401 175800 2921857625 40000 40000 40000 40000 0
174 20250401 175700 2921857625 40000 40000 40000 40000 0
175 20250401 175600 2921857625 40000 40000 40000 40000 0
176 20250401 175500 2921857625 40000 40000 40000 40000 0
177 20250401 175400 2921857625 40000 40000 40000 40000 0
178 20250401 175300 2921857625 40000 40000 40000 40000 0
179 20250401 175200 2921857625 40000 40000 40000 40000 0
180 20250401 175100 2921857625 40000 40000 40000 40000 0
181 20250401 175000 2921857625 40000 40000 40000 40000 0
182 20250401 174900 2921857625 40000 40000 40000 40000 451
183 20250401 174800 2921857625 40000 40000 40000 40000 0
184 20250401 174700 2921857625 40000 40000 40000 40000 0
185 20250401 174600 2921857625 40000 40000 40000 40000 0
186 20250401 174500 2921857625 40000 40000 40000 40000 0
187 20250401 174400 2921857625 40000 40000 40000 40000 0
188 20250401 174300 2921857625 40000 40000 40000 40000 0
189 20250401 174200 2921857625 40000 40000 40000 40000 0
190 20250401 174100 2921857625 40000 40000 40000 40000 0
191 20250401 174000 2921857625 40000 40000 40000 40000 0
192 20250401 173900 2921857625 40000 40000 40000 40000 0
193 20250401 173800 2921857625 40000 40000 40000 40000 0
194 20250401 173700 2921857625 40000 40000 40000 40000 0
195 20250401 173600 2921857625 40000 40000 40000 40000 0
196 20250401 173500 2921857625 40000 40000 40000 40000 0
197 20250401 173400 2921857625 40000 40000 40000 40000 0
198 20250401 173300 2921857625 40000 40000 40000 40000 0
199 20250401 173200 2921857625 40000 40000 40000 40000 0
200 20250401 173100 2921857625 40000 40000 40000 40000 0
201 20250401 173000 2921857625 40000 40000 40000 40000 0
202 20250401 172900 2921857625 40000 40000 40000 40000 0
203 20250401 172800 2921857625 40000 40000 40000 40000 0
204 20250401 172700 2921857625 40000 40000 40000 40000 0
205 20250401 172600 2921857625 40000 40000 40000 40000 0
206 20250401 172500 2921857625 40000 40000 40000 40000 0
207 20250401 172400 2921857625 40000 40000 40000 40000 0
208 20250401 172300 2921857625 40000 40000 40000 40000 0
209 20250401 172200 2921857625 40000 40000 40000 40000 0
210 20250401 172100 2921857625 40000 40000 40000 40000 0
211 20250401 172000 2921857625 40000 40000 40000 40000 0
212 20250401 171900 2921857625 40000 40000 40000 40000 451
213 20250401 171800 2921857625 40000 40000 40000 40000 0
214 20250401 171700 2921857625 40000 40000 40000 40000 0
215 20250401 171600 2921857625 40000 40000 40000 40000 0
216 20250401 171500 2921857625 40000 40000 40000 40000 0
217 20250401 171400 2921857625 40000 40000 40000 40000 0
218 20250401 171300 2921857625 40000 40000 40000 40000 0
219 20250401 171200 2921857625 40000 40000 40000 40000 0
220 20250401 171100 2921857625 40000 40000 40000 40000 0
221 20250401 171000 2921857625 40000 40000 40000 40000 0
222 20250401 170900 2921857625 40000 40000 40000 40000 0
223 20250401 170800 2921857625 40000 40000 40000 40000 0
224 20250401 170700 2921857625 40000 40000 40000 40000 0
225 20250401 170600 2921857625 40000 40000 40000 40000 0
226 20250401 170500 2921857625 40000 40000 40000 40000 0
227 20250401 170400 2921857625 40000 40000 40000 40000 0
228 20250401 170300 2921857625 40000 40000 40000 40000 0
229 20250401 170200 2921857625 40000 40000 40000 40000 0
230 20250401 170100 2921857625 40000 40000 40000 40000 0
231 20250401 170000 2921857625 40000 40000 40000 40000 0
232 20250401 165900 2921857625 40000 40000 40000 40000 0
233 20250401 165800 2921857625 40000 40000 40000 40000 0
234 20250401 165700 2921857625 40000 40000 40000 40000 0
235 20250401 165600 2921857625 40000 40000 40000 40000 0
236 20250401 165500 2921857625 40000 40000 40000 40000 0
237 20250401 165400 2921857625 40000 40000 40000 40000 0
238 20250401 165300 2921857625 40000 40000 40000 40000 0
239 20250401 165200 2921857625 40000 40000 40000 40000 0
240 20250401 165100 2921857625 40000 40000 40000 40000 0
241 20250401 165000 2921857625 40000 40000 40000 40000 0
242 20250401 164900 2921857625 40000 40000 40000 40000 451
243 20250401 164800 2921857625 40000 40000 40000 40000 0
244 20250401 164700 2921857625 40000 40000 40000 40000 0
245 20250401 164600 2921857625 40000 40000 40000 40000 0
246 20250401 164500 2921857625 40000 40000 40000 40000 0
247 20250401 164400 2921857625 40000 40000 40000 40000 0
248 20250401 164300 2921857625 40000 40000 40000 40000 0
249 20250401 164200 2921857625 40000 40000 40000 40000 0
250 20250401 164100 2921857625 40000 40000 40000 40000 0
251 20250401 164000 2921857625 40000 40000 40000 40000 0
252 20250401 163900 2921857625 40000 40000 40000 40000 0
253 20250401 163800 2921857625 40000 40000 40000 40000 0
254 20250401 163700 2921857625 40000 40000 40000 40000 0
255 20250401 163600 2921857625 40000 40000 40000 40000 0
256 20250401 163500 2921857625 40000 40000 40000 40000 0
257 20250401 163400 2921857625 40000 40000 40000 40000 0
258 20250401 163300 2921857625 40000 40000 40000 40000 0
259 20250401 163200 2921857625 40000 40000 40000 40000 0
260 20250401 163100 2921857625 40000 40000 40000 40000 0
261 20250401 163000 2921857625 40000 40000 40000 40000 0
262 20250401 162900 2921857625 40000 40000 40000 40000 0
263 20250401 162800 2921857625 40000 40000 40000 40000 0
264 20250401 162700 2921857625 40000 40000 40000 40000 0
265 20250401 162600 2921857625 40000 40000 40000 40000 0
266 20250401 162500 2921857625 40000 40000 40000 40000 0
267 20250401 162400 2921857625 40000 40000 40000 40000 0
268 20250401 162300 2921857625 40000 40000 40000 40000 0
269 20250401 162200 2921857625 40000 40000 40000 40000 0
270 20250401 162100 2921857625 40000 40000 40000 40000 0
271 20250401 162000 2921857625 40000 40000 40000 40000 0
272 20250401 161900 2921857625 40000 40000 40000 40000 451
273 20250401 161800 2921857625 40000 40000 40000 40000 0
274 20250401 161700 2921857625 40000 40000 40000 40000 0
275 20250401 161600 2921857625 40000 40000 40000 40000 0
276 20250401 161500 2921857625 40000 40000 40000 40000 0
277 20250401 161400 2921857625 40000 40000 40000 40000 0
278 20250401 161300 2921857625 40000 40000 40000 40000 0
279 20250401 161200 2921857625 40000 40000 40000 40000 0
280 20250401 161100 2921857625 40000 40000 40000 40000 0
281 20250401 161000 2921857625 40000 40000 40000 40000 0
282 20250401 160900 2921857625 40000 40000 40000 40000 0
283 20250401 160800 2921857625 40000 40000 40000 40000 0
284 20250401 160700 2921857625 40000 40000 40000 40000 0
285 20250401 160600 2921857625 40000 40000 40000 40000 0
286 20250401 160500 2921857625 40000 40000 40000 40000 0
287 20250401 160400 2921857625 40000 40000 40000 40000 0
288 20250401 160300 2921857625 40000 40000 40000 40000 0
289 20250401 160200 2921857625 40000 40000 40000 40000 0
290 20250401 160100 2921857625 40000 40000 40000 40000 0
291 20250401 160000 2921857625 40000 40000 40000 40000 0
292 20250401 155900 2921857625 40000 40000 40000 40000 0
293 20250401 155800 2921857625 40000 40000 40000 40000 0
294 20250401 155700 2921857625 40000 40000 40000 40000 0
295 20250401 155600 2921857625 40000 40000 40000 40000 0
296 20250401 155500 2921857625 40000 40000 40000 40000 0
297 20250401 155400 2921857625 40000 40000 40000 40000 0
298 20250401 155300 2921857625 40000 40000 40000 40000 0
299 20250401 155200 2921857625 40000 40000 40000 40000 0
300 20250401 155100 2921857625 40000 40000 40000 40000 0
301 20250401 155000 2921857625 40000 40000 40000 40000 0
302 20250401 154900 2921857625 40000 40000 40000 40000 451
303 20250401 154800 2921857625 40000 40000 40000 40000 0
304 20250401 154700 2921857625 40000 40000 40000 40000 0
305 20250401 154600 2921857625 40000 40000 40000 40000 0
306 20250401 154500 2921857625 40000 40000 40000 40000 0
307 20250401 154400 2921857625 40000 40000 40000 40000 0
308 20250401 154300 2921857625 40000 40000 40000 40000 0
309 20250401 154200 2921857625 40000 40000 40000 40000 0
310 20250401 154100 2921857625 40000 40000 40000 40000 0
311 20250401 154000 2921857625 40000 40000 40000 40000 0
312 20250401 153900 2921857625 40000 40000 40000 40000 0
313 20250401 153800 2921857625 40000 40000 40000 40000 0
314 20250401 153700 2921857625 40000 40000 40000 40000 0
315 20250401 153600 2921857625 40000 40000 40000 40000 0
316 20250401 153500 2921857625 40000 40000 40000 40000 0
317 20250401 153400 2921857625 40000 40000 40000 40000 0
318 20250401 153300 2921857625 40000 40000 40000 40000 0
319 20250401 153200 2921857625 40000 40000 40000 40000 0
320 20250401 153100 2921857625 40000 40000 40000 40000 0
321 20250401 153000 2921857625 40000 40000 40000 40000 451
322 20250401 152900 2903817625 40150 40150 40150 40150 0
323 20250401 152800 2903817625 40150 40150 40150 40150 0
324 20250401 152700 2903817625 40150 40150 40150 40150 0
325 20250401 152600 2903817625 40150 40150 40150 40150 0
326 20250401 152500 2903817625 40150 40150 40150 40150 0
327 20250401 152400 2903817625 40150 40150 40150 40150 0
328 20250401 152300 2903817625 40150 40150 40150 40150 0
329 20250401 152200 2903817625 40150 40150 40150 40150 0
330 20250401 152100 2903817625 40150 40150 40150 40150 0
331 20250401 152000 2903817625 40150 40150 40150 40150 0
332 20250401 151900 2903817625 40150 40000 40150 40000 95
333 20250401 151800 2900008725 40100 40000 40100 40000 129
334 20250401 151700 2894847425 39900 40100 40100 39900 815
335 20250401 151600 2862232675 40000 40000 40050 40000 511
336 20250401 151500 2841772325 39950 40000 40050 39950 420
337 20250401 151400 2824961625 40000 40000 40000 39950 1041
338 20250401 151300 2783333725 40000 40000 40000 39900 357
339 20250401 151200 2769065425 39900 39900 40000 39900 325
340 20250401 151100 2756078275 39900 40000 40000 39900 103
341 20250401 151000 2751962425 40000 40000 40000 39900 203
342 20250401 150900 2743848175 39950 39900 40000 39900 28
343 20250401 150800 2742728775 40000 39950 40000 39900 48
344 20250401 150700 2740809125 40000 39900 40050 39900 54
345 20250401 150600 2738647925 40050 39950 40050 39850 62
346 20250401 150500 2736167675 39950 40000 40000 39850 51
347 20250401 150400 2734131075 39900 39950 40000 39850 73
348 20250401 150300 2731213725 39900 40000 40050 39850 43
349 20250401 150200 2729493125 40000 39850 40000 39850 74
350 20250401 150100 2726537475 39850 39850 39900 39850 41
351 20250401 150000 2724903025 40000 39900 40000 39850 88
352 20250401 145900 2721387175 39900 39800 39900 39800 53
353 20250401 145800 2719275025 39800 39750 39850 39650 274
354 20250401 145700 2708379375 39750 39750 39800 39650 692
355 20250401 145600 2680860675 39650 39750 39800 39650 522
356 20250401 145500 2660115525 39800 39850 39850 39750 764
357 20250401 145400 2629725025 39650 39750 39850 39600 1598
358 20250401 145300 2566342475 39900 39800 39900 39650 1327
359 20250401 145200 2513590525 39850 39850 39900 39800 573
360 20250401 145100 2490762125 39950 39950 39950 39850 733
361 20250401 145000 2461520325 39950 40000 40000 39900 615
362 20250401 144900 2436959075 39950 40000 40050 39950 447
363 20250401 144800 2419086225 40000 40050 40100 40000 953
364 20250401 144700 2380946625 40050 40100 40100 40050 842
365 20250401 144600 2347214775 40100 40100 40150 40050 738
366 20250401 144500 2317631275 40150 40250 40250 40150 596
367 20250401 144400 2293666925 40350 40350 40400 40250 173
368 20250401 144300 2286693675 40350 40400 40400 40350 30
369 20250401 144200 2285481975 40350 40350 40400 40350 72
370 20250401 144100 2282576025 40350 40400 40400 40350 64
371 20250401 144000 2279991675 40400 40400 40400 40300 13
372 20250401 143900 2279466575 40300 40400 40400 40300 31
373 20250401 143800 2278214725 40400 40400 40400 40400 11
374 20250401 143700 2277770325 40400 40400 40400 40300 33
375 20250401 143600 2276437225 40400 40450 40450 40300 178
376 20250401 143500 2269253475 40400 40500 40500 40400 315
377 20250401 143400 2256519025 40500 40500 40500 40450 77
378 20250401 143300 2253400575 40500 40450 40500 40400 19
379 20250401 143200 2252631425 40500 40450 40500 40450 88
380 20250401 143100 2249070725 40450 40450 40550 40400 509
381 20250401 143000 2228454625 40450 40400 40450 40400 31
382 20250401 142900 2227200775 40450 40450 40450 40450 37
383 20250401 142800 2225704125 40400 40400 40450 40400 16
384 20250401 142700 2225057025 40450 40450 40450 40400 29
385 20250401 142600 2223884375 40400 40450 40450 40400 17
386 20250401 142500 2223196775 40400 40450 40450 40350 79
387 20250401 142400 2220001525 40350 40450 40450 40350 18
388 20250401 142300 2219273525 40450 40350 40450 40350 142
389 20250401 142200 2213535175 40450 40450 40450 40400 29
390 20250401 142100 2212362375 40350 40350 40450 40350 14
391 20250401 142000 2211796275 40450 40450 40450 40350 110
392 20250401 141900 2207349875 40400 40400 40450 40400 128
393 20250401 141800 2202177875 40450 40450 40450 40400 73
394 20250401 141700 2199227475 40400 40500 40500 40400 120
395 20250401 141600 2194378075 40500 40500 40500 40450 23
396 20250401 141500 2193446775 40500 40500 40500 40450 24
397 20250401 141400 2192474925 40500 40500 40500 40500 116
398 20250401 141300 2187776925 40500 40450 40500 40400 33
399 20250401 141200 2186440825 40400 40500 40500 40400 234
400 20250401 141100 2176970875 40500 40500 40500 40500 22
401 20250401 141000 2176079875 40500 40500 40500 40500 17
402 20250401 140900 2175391375 40500 40500 40500 40400 63
403 20250401 140800 2172840275 40450 40500 40500 40450 50
404 20250401 140700 2170816425 40500 40450 40500 40450 119
405 20250401 140600 2165998525 40450 40450 40450 40450 26
406 20250401 140500 2164946825 40450 40400 40450 40400 37
407 20250401 140400 2163450975 40400 40500 40500 40400 69
408 20250401 140300 2160661225 40500 40500 40500 40450 83
409 20250401 140200 2157300375 40450 40450 40500 40450 34
410 20250401 140100 2155923625 40500 40450 40500 40450 88
411 20250401 140000 2152362625 40550 40500 40550 40500 245
412 20250401 135900 2142432025 40500 40400 40500 40400 213
413 20250401 135800 2133812625 40400 40450 40450 40400 14
414 20250401 135700 2133246525 40400 40500 40500 40400 136
415 20250401 135600 2127747775 40500 40500 40500 40450 21
416 20250401 135500 2126897375 40500 40450 40500 40450 121
417 20250401 135400 2122000775 40500 40500 40500 40500 53
418 20250401 135300 2119854275 40500 40500 40500 40500 12
419 20250401 135200 2119368275 40500 40500 40500 40500 49
420 20250401 135100 2117383775 40450 40500 40500 40450 69
421 20250401 135000 2114590525 40500 40450 40500 40450 76
422 20250401 134900 2111514975 40400 40400 40400 40400 73
423 20250401 134800 2108565775 40400 40400 40400 40400 31
424 20250401 134700 2107313375 40400 40400 40400 40400 37
425 20250401 134600 2105818575 40400 40350 40400 40350 79
426 20250401 134500 2102629025 40350 40400 40400 40350 42
427 20250401 134400 2100933225 40400 40400 40400 40300 123
428 20250401 134300 2095970625 40400 40400 40400 40400 50
429 20250401 134200 2093950625 40400 40400 40400 40400 15
430 20250401 134100 2093344625 40400 40400 40400 40350 60
431 20250401 134000 2090920775 40400 40400 40400 40350 34
432 20250401 133900 2089547725 40400 40350 40400 40350 10
433 20250401 133800 2089143875 40400 40400 40400 40350 206
434 20250401 133700 2080822325 40450 40450 40450 40450 21
435 20250401 133600 2079972875 40450 40450 40450 40450 8
436 20250401 133500 2079649275 40450 40400 40450 40400 198
437 20250401 133400 2071649225 40450 40550 40550 40450 186
438 20250401 133300 2064121925 40550 40500 40550 40500 138
439 20250401 133200 2058527025 40550 40500 40550 40500 27
440 20250401 133100 2057432475 40550 40550 40600 40500 222
441 20250401 133000 2048433175 40550 40600 40600 40550 39
442 20250401 132900 2046850175 40550 40650 40650 40500 307
443 20250401 132800 2034395325 40650 40650 40650 40550 53
444 20250401 132700 2032242875 40600 40600 40600 40550 336
445 20250401 132600 2018601325 40550 40600 40600 40550 63
446 20250401 132500 2016043625 40600 40600 40600 40600 41
447 20250401 132400 2014379025 40600 40600 40600 40550 66
448 20250401 132300 2011700225 40650 40550 40650 40550 101
449 20250401 132200 2007598075 40550 40600 40600 40550 234
450 20250401 132100 1998107875 40600 40600 40600 40550 158
451 20250401 132000 1991696625 40600 40550 40600 40550 122
452 20250401 131900 1986743675 40550 40600 40600 40550 138
453 20250401 131800 1981147725 40600 40550 40600 40550 138
454 20250401 131700 1975548725 40550 40550 40600 40550 72
455 20250401 131600 1972626525 40550 40600 40600 40550 200
456 20250401 131500 1964514725 40550 40550 40600 40550 201
457 20250401 131400 1956362425 40550 40550 40550 40500 105
458 20250401 131300 1952107075 40500 40500 40500 40500 233
459 20250401 131200 1942670575 40500 40550 40550 40500 101
460 20250401 131100 1938578375 40550 40500 40550 40500 123
461 20250401 131000 1933596575 40500 40500 40500 40500 36
462 20250401 130900 1932138575 40500 40500 40500 40500 62
463 20250401 130800 1929627575 40500 40450 40500 40450 118
464 20250401 130700 1924852875 40450 40450 40450 40450 35
465 20250401 130600 1923437125 40450 40450 40500 40450 81
466 20250401 130500 1920160225 40450 40450 40500 40450 41
467 20250401 130400 1918501525 40450 40450 40450 40450 54
468 20250401 130300 1916317225 40450 40400 40450 40400 56
469 20250401 130200 1914052175 40400 40400 40450 40400 53
470 20250401 130100 1911909425 40400 40400 40400 40350 179
471 20250401 130000 1904681425 40350 40350 40600 40350 574
472 20250401 125900 1881493275 40300 40300 40300 40300 13
473 20250401 125800 1880969375 40300 40250 40300 40250 552
474 20250401 125700 1858729225 40250 40200 40250 40200 335
475 20250401 125600 1845254625 40200 40250 40250 40200 235
476 20250401 125500 1835807275 40200 40250 40250 40200 45
477 20250401 125400 1833996075 40250 40250 40250 40250 48
478 20250401 125300 1832064075 40250 40250 40250 40250 5
479 20250401 125200 1831862825 40250 40200 40250 40200 35
480 20250401 125100 1830454125 40250 40250 40250 40250 3
481 20250401 125000 1830333375 40250 40250 40250 40250 34
482 20250401 124900 1828964875 40200 40250 40250 40200 28
483 20250401 124800 1827837925 40250 40250 40250 40250 0
484 20250401 124700 1827837925 40250 40200 40250 40200 28
485 20250401 124600 1826712175 40250 40250 40250 40250 14
486 20250401 124500 1826148675 40250 40250 40250 40250 30
487 20250401 124400 1824941175 40250 40250 40250 40250 19
488 20250401 124300 1824176425 40250 40250 40250 40250 128
489 20250401 124200 1819024425 40300 40300 40300 40300 4
490 20250401 124100 1818863225 40300 40300 40300 40300 33
491 20250401 124000 1817533325 40250 40250 40300 40250 145
492 20250401 123900 1811696575 40250 40300 40300 40250 16
493 20250401 123800 1811051825 40300 40300 40300 40300 44
494 20250401 123700 1809278625 40300 40300 40300 40300 24
495 20250401 123600 1808311425 40300 40300 40300 40300 4
496 20250401 123500 1808150225 40300 40300 40300 40300 0
497 20250401 123400 1808150225 40300 40250 40300 40200 310
498 20250401 123300 1795666075 40250 40250 40250 40250 61
499 20250401 123200 1793210825 40300 40300 40350 40300 191
500 20250401 123100 1785513375 40350 40400 40400 40350 71
501 20250401 123000 1782648425 40350 40350 40350 40350 75
502 20250401 122900 1779622175 40350 40400 40400 40350 6
503 20250401 122800 1779379875 40400 40400 40400 40400 21
504 20250401 122700 1778531475 40400 40400 40400 40400 9
505 20250401 122600 1778167875 40400 40400 40400 40400 3
506 20250401 122500 1778046675 40350 40350 40350 40350 0
507 20250401 122400 1778046675 40350 40300 40350 40300 95
508 20250401 122300 1774214575 40300 40300 40300 40300 3
509 20250401 122200 1774093675 40300 40350 40350 40300 47
510 20250401 122100 1772199425 40350 40300 40350 40300 26
511 20250401 122000 1771151325 40300 40300 40300 40250 159
512 20250401 121900 1764744625 40300 40300 40350 40250 108
513 20250401 121800 1760392075 40350 40350 40350 40350 14
514 20250401 121700 1759827175 40400 40400 40400 40400 8
515 20250401 121600 1759503975 40400 40400 40400 40350 22
516 20250401 121500 1758615325 40400 40400 40400 40400 1
517 20250401 121400 1758574925 40400 40450 40450 40400 66
518 20250401 121300 1755908375 40450 40450 40450 40450 16
519 20250401 121200 1755261175 40450 40450 40450 40450 32
520 20250401 121100 1753966775 40500 40500 40500 40500 0
521 20250401 121000 1753966775 40500 40450 40500 40450 160
522 20250401 120900 1747494525 40450 40500 40500 40450 54
523 20250401 120800 1745309175 40300 40500 40500 40300 184
524 20250401 120700 1737885475 40500 40550 40600 40400 337
525 20250401 120600 1724233675 40550 40550 40550 40550 24
526 20250401 120500 1723260475 40550 40600 40600 40550 141
527 20250401 120400 1717541525 40600 40650 40700 40600 180
528 20250401 120300 1710231575 40650 40700 40700 40650 214
529 20250401 120200 1701531575 40700 40700 40700 40700 32
530 20250401 120100 1700229175 40700 40700 40700 40700 53
531 20250401 120000 1698072075 40650 40750 40750 40600 828
532 20250401 115900 1664406125 40700 40700 40700 40700 188
533 20250401 115800 1656754525 40700 40700 40700 40700 34
534 20250401 115700 1655370725 40700 40700 40700 40650 154
535 20250401 115600 1649102975 40700 40700 40700 40700 50
536 20250401 115500 1647067975 40700 40600 40700 40600 72
537 20250401 115400 1644137725 40650 40650 40700 40650 122
538 20250401 115300 1639177975 40600 40650 40650 40600 131
539 20250401 115200 1633857525 40650 40600 40650 40600 92
540 20250401 115100 1630121725 40600 40650 40650 40600 116
541 20250401 115000 1625410875 40650 40650 40650 40650 31
542 20250401 114900 1624150725 40550 40650 40650 40550 51
543 20250401 114800 1622077975 40600 40600 40650 40600 205
544 20250401 114700 1613754425 40650 40700 40700 40650 121
545 20250401 114600 1608834175 40700 40650 40700 40650 114
546 20250401 114500 1604198325 40650 40650 40650 40650 233
547 20250401 114400 1594726875 40650 40650 40650 40650 45
548 20250401 114300 1592897625 40600 40600 40600 40600 218
549 20250401 114200 1584046825 40600 40600 40600 40600 48
550 20250401 114100 1582098025 40600 40600 40600 40600 45
551 20250401 114000 1580271025 40550 40650 40650 40550 72
552 20250401 113900 1577349275 40600 40600 40600 40600 111
553 20250401 113800 1572842675 40550 40500 40550 40450 1941
554 20250401 113700 1494235275 40500 40450 40500 40450 67
555 20250401 113600 1491524225 40450 40450 40450 40400 141
556 20250401 113500 1485823275 40450 40450 40550 40450 344
557 20250401 113400 1471896875 40450 40450 40450 40450 75
558 20250401 113300 1468863125 40450 40550 40550 40450 208
559 20250401 113200 1460439725 40550 40550 40550 40550 22
560 20250401 113100 1459547625 40550 40600 40600 40550 92
561 20250401 113000 1455816475 40600 40650 40650 40550 99
562 20250401 112900 1451799025 40550 40650 40650 40550 28
563 20250401 112800 1450661025 40600 40550 40600 40550 216
564 20250401 112700 1441894925 40550 40550 40550 40550 19
565 20250401 112600 1441124475 40550 40500 40550 40500 135
566 20250401 112500 1435653025 40500 40550 40600 40500 354
567 20250401 112400 1421314625 40550 40600 40600 40550 94
568 20250401 112300 1417501425 40600 40600 40650 40600 81
569 20250401 112200 1414210975 40650 40650 40650 40650 110
570 20250401 112100 1409739475 40650 40600 40650 40600 56
571 20250401 112000 1407464925 40600 40600 40600 40600 88
572 20250401 111900 1403892125 40550 40600 40600 40550 458
573 20250401 111800 1385308875 40600 40550 40600 40500 268
574 20250401 111700 1374445325 40550 40450 40550 40450 357
575 20250401 111600 1359990375 40450 40500 40500 40450 55
576 20250401 111500 1357765525 40500 40450 40500 40450 66
577 20250401 111400 1355095025 40500 40450 40500 40450 22
578 20250401 111300 1354205075 40450 40450 40450 40450 20
579 20250401 111200 1353396075 40450 40450 40450 40450 37
580 20250401 111100 1351899425 40450 40400 40450 40400 79
581 20250401 111000 1348707775 40400 40300 40400 40300 167
582 20250401 110900 1341973975 40300 40300 40300 40200 217
583 20250401 110800 1333244525 40300 40300 40300 40300 19
584 20250401 110700 1332478825 40300 40300 40300 40300 5
585 20250401 110600 1332277325 40300 40300 40300 40300 100
586 20250401 110500 1328247325 40300 40250 40300 40250 141
587 20250401 110400 1322570875 40300 40400 40400 40300 475
588 20250401 110300 1303397625 40500 40500 40500 40400 222
589 20250401 110200 1294421425 40500 40500 40500 40500 35
590 20250401 110100 1293003925 40500 40500 40500 40500 110
591 20250401 110000 1288548925 40500 40550 40550 40500 73
592 20250401 105900 1285591775 40500 40550 40550 40500 105
593 20250401 105800 1281338975 40550 40500 40550 40500 228
594 20250401 105700 1272104575 40500 40500 40500 40500 22
595 20250401 105600 1271213575 40500 40525 40550 40450 225
596 20250401 105500 1262104000 40550 40500 40550 40500 80
597 20250401 105400 1258863250 40500 40450 40550 40450 1069
598 20250401 105300 1215565950 40450 40350 40450 40350 1122
599 20250401 105200 1170217800 40400 40300 40400 40300 624
600 20250401 105100 1145058050 40300 40300 40300 40300 33
601 20250401 105000 1143728150 40300 40350 40350 40250 33
602 20250401 104900 1142398650 40300 40350 40350 40300 48
603 20250401 104800 1140463250 40300 40350 40350 40300 47
604 20250401 104700 1138567250 40350 40350 40350 40300 107
605 20250401 104600 1134249850 40300 40300 40350 40300 394
606 20250401 104500 1118371600 40300 40300 40350 40300 121
607 20250401 104400 1113494450 40350 40350 40350 40300 572
608 20250401 104300 1090414350 40300 40250 40350 40250 745
609 20250401 104200 1060388850 40250 40250 40250 40250 8
610 20250401 104100 1060066850 40250 40200 40250 40200 165
611 20250401 104000 1053433400 40200 40200 40200 40150 147
612 20250401 103900 1047524100 40200 40200 40200 40200 69
613 20250401 103800 1044750300 40200 40150 40200 40150 24
614 20250401 103700 1043785700 40150 40150 40150 40150 65
615 20250401 103600 1041175950 40200 40200 40200 40150 294
616 20250401 103500 1029367300 40200 40250 40250 40150 203
617 20250401 103400 1021210450 40250 40200 40250 40200 56
618 20250401 103300 1018958650 40250 40200 40275 40200 316
619 20250401 103200 1006243200 40200 40150 40200 40100 406
620 20250401 103100 989941700 40100 40250 40250 40100 238
621 20250401 103000 980384550 40250 40150 40250 40150 98
622 20250401 102900 976444800 40150 40250 40250 40150 63
623 20250401 102800 973909500 40200 40200 40250 40200 86
624 20250401 102700 970448350 40250 40050 40250 40050 429
625 20250401 102600 953223950 40050 40050 40100 40050 95
626 20250401 102500 949417350 40100 40100 40100 40050 71
627 20250401 102400 946570950 40100 40100 40100 40050 103
628 20250401 102300 942441900 40100 40100 40100 40050 486
629 20250401 102200 922955400 40100 40050 40100 40050 143
630 20250401 102100 917222450 40050 40000 40050 40000 49
631 20250401 102000 915262100 40000 39900 40000 39900 112
632 20250401 101900 910786800 39950 39950 39950 39950 50
633 20250401 101800 908789300 39950 39950 39950 39950 11
634 20250401 101700 908349850 39900 39950 40050 39900 344
635 20250401 101600 894597200 39950 39850 39950 39850 612
636 20250401 101500 870166500 39800 39800 39800 39800 17
637 20250401 101400 869489900 39800 39800 39800 39800 7
638 20250401 101300 869211300 39800 39700 39800 39700 973
639 20250401 101200 830583000 39700 39600 39700 39600 539
640 20250401 101100 809193750 39600 39600 39600 39600 217
641 20250401 101000 800600550 39550 39400 39550 39400 186
642 20250401 100900 793249300 39450 39450 39450 39450 105
643 20250401 100800 789107050 39450 39500 39500 39450 350
644 20250401 100700 775288400 39500 39600 39600 39500 128
645 20250401 100600 770229850 39450 39650 39650 39450 349
646 20250401 100500 756422950 39650 39650 39750 39650 97
647 20250401 100400 752575450 39650 39750 39750 39650 292
648 20250401 100300 740990050 39750 39750 39750 39750 3
649 20250401 100200 740870800 39800 39750 39800 39750 7
650 20250401 100100 740592300 39750 39900 39900 39700 1251
651 20250401 100000 690825750 39900 39900 39950 39850 16
652 20250401 095900 690187450 39900 39950 39950 39900 54
653 20250401 095800 688032700 39950 39850 39950 39850 186
654 20250401 095700 680612850 39900 39900 39900 39850 217
655 20250401 095600 671964600 39900 39950 39950 39900 254
656 20250401 095500 661829950 39950 39850 39950 39850 248
657 20250401 095400 651941400 39950 39950 39950 39900 145
658 20250401 095300 646151450 39950 40000 40000 39950 300
659 20250401 095200 634166350 40000 40050 40050 40000 115
660 20250401 095100 629566300 40000 40000 40050 39950 122
661 20250401 095000 624681400 40000 40000 40050 40000 24
662 20250401 094900 623720750 40000 40000 40050 40000 56
663 20250401 094800 621480350 40000 39950 40000 39950 211
664 20250401 094700 613047700 39950 39950 40000 39950 215
665 20250401 094600 604455450 39950 39900 39950 39900 51
666 20250401 094500 602420500 39900 39900 39950 39900 111
667 20250401 094400 597991300 39900 39850 39900 39850 8
668 20250401 094300 597672450 39750 39850 39850 39750 12
669 20250401 094200 597194550 39850 39850 39900 39850 30
670 20250401 094100 595998150 39800 39800 39800 39800 107
671 20250401 094000 591739550 39800 39750 39850 39750 116
672 20250401 093900 587122300 39800 39800 39800 39800 13
673 20250401 093800 586604900 39800 39800 39800 39800 23
674 20250401 093700 585689500 39750 39800 39800 39750 7
675 20250401 093600 585411200 39750 39800 39800 39700 1485
676 20250401 093500 526312050 39800 39900 39950 39800 302
677 20250401 093400 514270250 39900 39800 39900 39750 593
678 20250401 093300 490641900 39750 39650 39800 39550 2147
679 20250401 093200 405540650 39700 39950 39950 39700 581
680 20250401 093100 382447300 39900 39950 39950 39850 686
681 20250401 093000 355103200 39950 39900 39950 39850 18
682 20250401 092900 354384250 40000 39900 40000 39900 49
683 20250401 092800 352428550 39900 39900 39900 39900 35
684 20250401 092700 351032050 39900 39900 39950 39900 78
685 20250401 092600 347919800 39900 39900 39900 39900 54
686 20250401 092500 345765200 39900 39900 39900 39900 43
687 20250401 092400 344049500 39900 40000 40000 39900 88
688 20250401 092300 340529600 39950 40100 40100 39950 156
689 20250401 092200 334287200 40100 40050 40100 40050 18
690 20250401 092100 333566000 40050 40050 40100 40050 271
691 20250401 092000 322710400 40000 40000 40000 39950 283
692 20250401 091900 311398000 40050 40050 40050 40050 82
693 20250401 091800 308113900 40050 40100 40100 40050 40
694 20250401 091700 306511625 40100 40050 40100 40050 110
695 20250401 091600 302103975 40050 40050 40050 40050 10
696 20250401 091500 301703475 40100 40050 40100 40000 177
697 20250401 091400 294610025 40100 40050 40100 39950 406
698 20250401 091300 278358125 40000 40000 40050 40000 199
699 20250401 091200 270388825 40000 40100 40100 40000 182
700 20250401 091100 263094975 40100 40225 40250 40050 1571
701 20250401 091000 199982175 40225 40275 40300 40200 963
702 20250401 090900 161192800 40300 40150 40400 40150 807
703 20250401 090800 128680150 40200 39850 40200 39850 312
704 20250401 090700 116209800 40000 39700 40000 39650 1231
705 20250401 090600 67148400 39650 39500 39650 39500 733
706 20250401 090500 38155800 39500 39450 39500 39400 130
707 20250401 090400 33021200 39450 39400 39450 39250 82
708 20250401 090300 29791150 39500 39150 39500 39150 353
709 20250401 090200 15909200 39100 39200 39200 39050 30
710 20250401 090100 14735950 39300 39300 39350 39300 273
711 20250401 090000 4006400 39300 39300 39300 39250 102