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

725
240810/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,210300,4882119950,24600,24600,24600,24600,6031
20250401,210200,4882119950,24600,24600,24600,24600,0
20250401,210100,4882119950,24600,24600,24600,24600,0
20250401,210000,4882119950,24600,24600,24600,24600,0
20250401,205900,4882119950,24600,24600,24600,24600,0
20250401,205800,4882119950,24600,24600,24600,24600,0
20250401,205700,4882119950,24600,24600,24600,24600,0
20250401,205600,4882119950,24600,24600,24600,24600,0
20250401,205500,4882119950,24600,24600,24600,24600,0
20250401,205400,4882119950,24600,24600,24600,24600,0
20250401,205300,4882119950,24600,24600,24600,24600,0
20250401,205200,4882119950,24600,24600,24600,24600,0
20250401,205100,4882119950,24600,24600,24600,24600,0
20250401,205000,4882119950,24600,24600,24600,24600,0
20250401,204900,4882119950,24600,24600,24600,24600,0
20250401,204800,4882119950,24600,24600,24600,24600,0
20250401,204700,4882119950,24600,24600,24600,24600,0
20250401,204600,4882119950,24600,24600,24600,24600,0
20250401,204500,4882119950,24600,24600,24600,24600,0
20250401,204400,4882119950,24600,24600,24600,24600,0
20250401,204300,4882119950,24600,24600,24600,24600,0
20250401,204200,4882119950,24600,24600,24600,24600,0
20250401,204100,4882119950,24600,24600,24600,24600,0
20250401,204000,4882119950,24600,24600,24600,24600,0
20250401,203900,4882119950,24600,24600,24600,24600,0
20250401,203800,4882119950,24600,24600,24600,24600,0
20250401,203700,4882119950,24600,24600,24600,24600,0
20250401,203600,4882119950,24600,24600,24600,24600,0
20250401,203500,4882119950,24600,24600,24600,24600,0
20250401,203400,4882119950,24600,24600,24600,24600,0
20250401,203300,4882119950,24600,24600,24600,24600,6031
20250401,203200,4882119950,24600,24600,24600,24600,0
20250401,203100,4882119950,24600,24600,24600,24600,0
20250401,203000,4882119950,24600,24600,24600,24600,0
20250401,202900,4882119950,24600,24600,24600,24600,0
20250401,202800,4882119950,24600,24600,24600,24600,0
20250401,202700,4882119950,24600,24600,24600,24600,0
20250401,202600,4882119950,24600,24600,24600,24600,0
20250401,202500,4882119950,24600,24600,24600,24600,0
20250401,202400,4882119950,24600,24600,24600,24600,0
20250401,202300,4882119950,24600,24600,24600,24600,0
20250401,202200,4882119950,24600,24600,24600,24600,0
20250401,202100,4882119950,24600,24600,24600,24600,0
20250401,202000,4882119950,24600,24600,24600,24600,0
20250401,201900,4882119950,24600,24600,24600,24600,0
20250401,201800,4882119950,24600,24600,24600,24600,0
20250401,201700,4882119950,24600,24600,24600,24600,0
20250401,201600,4882119950,24600,24600,24600,24600,0
20250401,201500,4882119950,24600,24600,24600,24600,0
20250401,201400,4882119950,24600,24600,24600,24600,0
20250401,201300,4882119950,24600,24600,24600,24600,0
20250401,201200,4882119950,24600,24600,24600,24600,0
20250401,201100,4882119950,24600,24600,24600,24600,0
20250401,201000,4882119950,24600,24600,24600,24600,0
20250401,200900,4882119950,24600,24600,24600,24600,0
20250401,200800,4882119950,24600,24600,24600,24600,0
20250401,200700,4882119950,24600,24600,24600,24600,0
20250401,200600,4882119950,24600,24600,24600,24600,0
20250401,200500,4882119950,24600,24600,24600,24600,0
20250401,200400,4882119950,24600,24600,24600,24600,0
20250401,200300,4882119950,24600,24600,24600,24600,6031
20250401,200200,4882119950,24600,24600,24600,24600,0
20250401,200100,4882119950,24600,24600,24600,24600,0
20250401,200000,4882119950,24600,24600,24600,24600,0
20250401,195900,4882119950,24600,24600,24600,24600,0
20250401,195800,4882119950,24600,24600,24600,24600,0
20250401,195700,4882119950,24600,24600,24600,24600,0
20250401,195600,4882119950,24600,24600,24600,24600,0
20250401,195500,4882119950,24600,24600,24600,24600,0
20250401,195400,4882119950,24600,24600,24600,24600,0
20250401,195300,4882119950,24600,24600,24600,24600,0
20250401,195200,4882119950,24600,24600,24600,24600,0
20250401,195100,4882119950,24600,24600,24600,24600,0
20250401,195000,4882119950,24600,24600,24600,24600,0
20250401,194900,4882119950,24600,24600,24600,24600,0
20250401,194800,4882119950,24600,24600,24600,24600,0
20250401,194700,4882119950,24600,24600,24600,24600,0
20250401,194600,4882119950,24600,24600,24600,24600,0
20250401,194500,4882119950,24600,24600,24600,24600,0
20250401,194400,4882119950,24600,24600,24600,24600,0
20250401,194300,4882119950,24600,24600,24600,24600,0
20250401,194200,4882119950,24600,24600,24600,24600,0
20250401,194100,4882119950,24600,24600,24600,24600,0
20250401,194000,4882119950,24600,24600,24600,24600,0
20250401,193900,4882119950,24600,24600,24600,24600,0
20250401,193800,4882119950,24600,24600,24600,24600,0
20250401,193700,4882119950,24600,24600,24600,24600,0
20250401,193600,4882119950,24600,24600,24600,24600,0
20250401,193500,4882119950,24600,24600,24600,24600,0
20250401,193400,4882119950,24600,24600,24600,24600,0
20250401,193300,4882119950,24600,24600,24600,24600,6031
20250401,193200,4882119950,24600,24600,24600,24600,0
20250401,193100,4882119950,24600,24600,24600,24600,0
20250401,193000,4882119950,24600,24600,24600,24600,0
20250401,192900,4882119950,24600,24600,24600,24600,0
20250401,192800,4882119950,24600,24600,24600,24600,0
20250401,192700,4882119950,24600,24600,24600,24600,0
20250401,192600,4882119950,24600,24600,24600,24600,0
20250401,192500,4882119950,24600,24600,24600,24600,0
20250401,192400,4882119950,24600,24600,24600,24600,0
20250401,192300,4882119950,24600,24600,24600,24600,0
20250401,192200,4882119950,24600,24600,24600,24600,0
20250401,192100,4882119950,24600,24600,24600,24600,0
20250401,192000,4882119950,24600,24600,24600,24600,0
20250401,191900,4882119950,24600,24600,24600,24600,0
20250401,191800,4882119950,24600,24600,24600,24600,0
20250401,191700,4882119950,24600,24600,24600,24600,0
20250401,191600,4882119950,24600,24600,24600,24600,0
20250401,191500,4882119950,24600,24600,24600,24600,0
20250401,191400,4882119950,24600,24600,24600,24600,0
20250401,191300,4882119950,24600,24600,24600,24600,0
20250401,191200,4882119950,24600,24600,24600,24600,0
20250401,191100,4882119950,24600,24600,24600,24600,0
20250401,191000,4882119950,24600,24600,24600,24600,0
20250401,190900,4882119950,24600,24600,24600,24600,0
20250401,190800,4882119950,24600,24600,24600,24600,0
20250401,190700,4882119950,24600,24600,24600,24600,0
20250401,190600,4882119950,24600,24600,24600,24600,0
20250401,190500,4882119950,24600,24600,24600,24600,0
20250401,190400,4882119950,24600,24600,24600,24600,0
20250401,190300,4882119950,24600,24600,24600,24600,6031
20250401,190200,4882119950,24600,24600,24600,24600,0
20250401,190100,4882119950,24600,24600,24600,24600,0
20250401,190000,4882119950,24600,24600,24600,24600,0
20250401,185900,4882119950,24600,24600,24600,24600,0
20250401,185800,4882119950,24600,24600,24600,24600,0
20250401,185700,4882119950,24600,24600,24600,24600,0
20250401,185600,4882119950,24600,24600,24600,24600,0
20250401,185500,4882119950,24600,24600,24600,24600,0
20250401,185400,4882119950,24600,24600,24600,24600,0
20250401,185300,4882119950,24600,24600,24600,24600,0
20250401,185200,4882119950,24600,24600,24600,24600,0
20250401,185100,4882119950,24600,24600,24600,24600,0
20250401,185000,4882119950,24600,24600,24600,24600,0
20250401,184900,4882119950,24600,24600,24600,24600,0
20250401,184800,4882119950,24600,24600,24600,24600,0
20250401,184700,4882119950,24600,24600,24600,24600,0
20250401,184600,4882119950,24600,24600,24600,24600,0
20250401,184500,4882119950,24600,24600,24600,24600,0
20250401,184400,4882119950,24600,24600,24600,24600,0
20250401,184300,4882119950,24600,24600,24600,24600,0
20250401,184200,4882119950,24600,24600,24600,24600,0
20250401,184100,4882119950,24600,24600,24600,24600,0
20250401,184000,4882119950,24600,24600,24600,24600,0
20250401,183900,4882119950,24600,24600,24600,24600,0
20250401,183800,4882119950,24600,24600,24600,24600,0
20250401,183700,4882119950,24600,24600,24600,24600,0
20250401,183600,4882119950,24600,24600,24600,24600,0
20250401,183500,4882119950,24600,24600,24600,24600,0
20250401,183400,4882119950,24600,24600,24600,24600,0
20250401,183300,4882119950,24600,24600,24600,24600,6031
20250401,183200,4882119950,24600,24600,24600,24600,0
20250401,183100,4882119950,24600,24600,24600,24600,0
20250401,183000,4882119950,24600,24600,24600,24600,0
20250401,182900,4882119950,24600,24600,24600,24600,0
20250401,182800,4882119950,24600,24600,24600,24600,0
20250401,182700,4882119950,24600,24600,24600,24600,0
20250401,182600,4882119950,24600,24600,24600,24600,0
20250401,182500,4882119950,24600,24600,24600,24600,0
20250401,182400,4882119950,24600,24600,24600,24600,0
20250401,182300,4882119950,24600,24600,24600,24600,0
20250401,182200,4882119950,24600,24600,24600,24600,0
20250401,182100,4882119950,24600,24600,24600,24600,0
20250401,182000,4882119950,24600,24600,24600,24600,0
20250401,181900,4882119950,24600,24600,24600,24600,0
20250401,181800,4882119950,24600,24600,24600,24600,0
20250401,181700,4882119950,24600,24600,24600,24600,0
20250401,181600,4882119950,24600,24600,24600,24600,0
20250401,181500,4882119950,24600,24600,24600,24600,0
20250401,181400,4882119950,24600,24600,24600,24600,0
20250401,181300,4882119950,24600,24600,24600,24600,0
20250401,181200,4882119950,24600,24600,24600,24600,0
20250401,181100,4882119950,24600,24600,24600,24600,0
20250401,181000,4882119950,24600,24600,24600,24600,0
20250401,180900,4882119950,24600,24600,24600,24600,0
20250401,180800,4882119950,24600,24600,24600,24600,0
20250401,180700,4882119950,24600,24600,24600,24600,0
20250401,180600,4882119950,24600,24600,24600,24600,0
20250401,180500,4882119950,24600,24600,24600,24600,0
20250401,180400,4882119950,24600,24600,24600,24600,0
20250401,180300,4882119950,24600,24600,24600,24600,6031
20250401,180200,4882119950,24600,24600,24600,24600,0
20250401,180100,4882119950,24600,24600,24600,24600,0
20250401,180000,4882119950,24600,24600,24600,24600,0
20250401,175900,4882119950,24600,24600,24600,24600,0
20250401,175800,4882119950,24600,24600,24600,24600,0
20250401,175700,4882119950,24600,24600,24600,24600,0
20250401,175600,4882119950,24600,24600,24600,24600,0
20250401,175500,4882119950,24600,24600,24600,24600,0
20250401,175400,4882119950,24600,24600,24600,24600,0
20250401,175300,4882119950,24600,24600,24600,24600,0
20250401,175200,4882119950,24600,24600,24600,24600,0
20250401,175100,4882119950,24600,24600,24600,24600,0
20250401,175000,4882119950,24600,24600,24600,24600,0
20250401,174900,4882119950,24600,24600,24600,24600,0
20250401,174800,4882119950,24600,24600,24600,24600,0
20250401,174700,4882119950,24600,24600,24600,24600,0
20250401,174600,4882119950,24600,24600,24600,24600,0
20250401,174500,4882119950,24600,24600,24600,24600,0
20250401,174400,4882119950,24600,24600,24600,24600,0
20250401,174300,4882119950,24600,24600,24600,24600,0
20250401,174200,4882119950,24600,24600,24600,24600,0
20250401,174100,4882119950,24600,24600,24600,24600,0
20250401,174000,4882119950,24600,24600,24600,24600,0
20250401,173900,4882119950,24600,24600,24600,24600,0
20250401,173800,4882119950,24600,24600,24600,24600,0
20250401,173700,4882119950,24600,24600,24600,24600,0
20250401,173600,4882119950,24600,24600,24600,24600,0
20250401,173500,4882119950,24600,24600,24600,24600,0
20250401,173400,4882119950,24600,24600,24600,24600,0
20250401,173300,4882119950,24600,24600,24600,24600,6031
20250401,173200,4882119950,24600,24600,24600,24600,0
20250401,173100,4882119950,24600,24600,24600,24600,0
20250401,173000,4882119950,24600,24600,24600,24600,0
20250401,172900,4882119950,24600,24600,24600,24600,0
20250401,172800,4882119950,24600,24600,24600,24600,0
20250401,172700,4882119950,24600,24600,24600,24600,0
20250401,172600,4882119950,24600,24600,24600,24600,0
20250401,172500,4882119950,24600,24600,24600,24600,0
20250401,172400,4882119950,24600,24600,24600,24600,0
20250401,172300,4882119950,24600,24600,24600,24600,0
20250401,172200,4882119950,24600,24600,24600,24600,0
20250401,172100,4882119950,24600,24600,24600,24600,0
20250401,172000,4882119950,24600,24600,24600,24600,0
20250401,171900,4882119950,24600,24600,24600,24600,0
20250401,171800,4882119950,24600,24600,24600,24600,0
20250401,171700,4882119950,24600,24600,24600,24600,0
20250401,171600,4882119950,24600,24600,24600,24600,0
20250401,171500,4882119950,24600,24600,24600,24600,0
20250401,171400,4882119950,24600,24600,24600,24600,0
20250401,171300,4882119950,24600,24600,24600,24600,0
20250401,171200,4882119950,24600,24600,24600,24600,0
20250401,171100,4882119950,24600,24600,24600,24600,0
20250401,171000,4882119950,24600,24600,24600,24600,0
20250401,170900,4882119950,24600,24600,24600,24600,0
20250401,170800,4882119950,24600,24600,24600,24600,0
20250401,170700,4882119950,24600,24600,24600,24600,0
20250401,170600,4882119950,24600,24600,24600,24600,0
20250401,170500,4882119950,24600,24600,24600,24600,0
20250401,170400,4882119950,24600,24600,24600,24600,0
20250401,170300,4882119950,24600,24600,24600,24600,6031
20250401,170200,4882119950,24600,24600,24600,24600,0
20250401,170100,4882119950,24600,24600,24600,24600,0
20250401,170000,4882119950,24600,24600,24600,24600,0
20250401,165900,4882119950,24600,24600,24600,24600,0
20250401,165800,4882119950,24600,24600,24600,24600,0
20250401,165700,4882119950,24600,24600,24600,24600,0
20250401,165600,4882119950,24600,24600,24600,24600,0
20250401,165500,4882119950,24600,24600,24600,24600,0
20250401,165400,4882119950,24600,24600,24600,24600,0
20250401,165300,4882119950,24600,24600,24600,24600,0
20250401,165200,4882119950,24600,24600,24600,24600,0
20250401,165100,4882119950,24600,24600,24600,24600,0
20250401,165000,4882119950,24600,24600,24600,24600,0
20250401,164900,4882119950,24600,24600,24600,24600,0
20250401,164800,4882119950,24600,24600,24600,24600,0
20250401,164700,4882119950,24600,24600,24600,24600,0
20250401,164600,4882119950,24600,24600,24600,24600,0
20250401,164500,4882119950,24600,24600,24600,24600,0
20250401,164400,4882119950,24600,24600,24600,24600,0
20250401,164300,4882119950,24600,24600,24600,24600,0
20250401,164200,4882119950,24600,24600,24600,24600,0
20250401,164100,4882119950,24600,24600,24600,24600,0
20250401,164000,4882119950,24600,24600,24600,24600,0
20250401,163900,4882119950,24600,24600,24600,24600,0
20250401,163800,4882119950,24600,24600,24600,24600,0
20250401,163700,4882119950,24600,24600,24600,24600,0
20250401,163600,4882119950,24600,24600,24600,24600,0
20250401,163500,4882119950,24600,24600,24600,24600,0
20250401,163400,4882119950,24600,24600,24600,24600,0
20250401,163300,4882119950,24600,24600,24600,24600,6031
20250401,163200,4882119950,24600,24600,24600,24600,0
20250401,163100,4882119950,24600,24600,24600,24600,0
20250401,163000,4882119950,24600,24600,24600,24600,0
20250401,162900,4882119950,24600,24600,24600,24600,0
20250401,162800,4882119950,24600,24600,24600,24600,0
20250401,162700,4882119950,24600,24600,24600,24600,0
20250401,162600,4882119950,24600,24600,24600,24600,0
20250401,162500,4882119950,24600,24600,24600,24600,0
20250401,162400,4882119950,24600,24600,24600,24600,0
20250401,162300,4882119950,24600,24600,24600,24600,0
20250401,162200,4882119950,24600,24600,24600,24600,0
20250401,162100,4882119950,24600,24600,24600,24600,0
20250401,162000,4882119950,24600,24600,24600,24600,0
20250401,161900,4882119950,24600,24600,24600,24600,0
20250401,161800,4882119950,24600,24600,24600,24600,0
20250401,161700,4882119950,24600,24600,24600,24600,0
20250401,161600,4882119950,24600,24600,24600,24600,0
20250401,161500,4882119950,24600,24600,24600,24600,0
20250401,161400,4882119950,24600,24600,24600,24600,0
20250401,161300,4882119950,24600,24600,24600,24600,0
20250401,161200,4882119950,24600,24600,24600,24600,0
20250401,161100,4882119950,24600,24600,24600,24600,0
20250401,161000,4882119950,24600,24600,24600,24600,0
20250401,160900,4882119950,24600,24600,24600,24600,0
20250401,160800,4882119950,24600,24600,24600,24600,0
20250401,160700,4882119950,24600,24600,24600,24600,0
20250401,160600,4882119950,24600,24600,24600,24600,0
20250401,160500,4882119950,24600,24600,24600,24600,0
20250401,160400,4882119950,24600,24600,24600,24600,0
20250401,160300,4882119950,24600,24600,24600,24600,6031
20250401,160200,4882119950,24600,24600,24600,24600,0
20250401,160100,4882119950,24600,24600,24600,24600,0
20250401,160000,4882119950,24600,24600,24600,24600,0
20250401,155900,4882119950,24600,24600,24600,24600,0
20250401,155800,4882119950,24600,24600,24600,24600,0
20250401,155700,4882119950,24600,24600,24600,24600,0
20250401,155600,4882119950,24600,24600,24600,24600,0
20250401,155500,4882119950,24600,24600,24600,24600,0
20250401,155400,4882119950,24600,24600,24600,24600,0
20250401,155300,4882119950,24600,24600,24600,24600,0
20250401,155200,4882119950,24600,24600,24600,24600,0
20250401,155100,4882119950,24600,24600,24600,24600,0
20250401,155000,4882119950,24600,24600,24600,24600,0
20250401,154900,4882119950,24600,24600,24600,24600,0
20250401,154800,4882119950,24600,24600,24600,24600,0
20250401,154700,4882119950,24600,24600,24600,24600,0
20250401,154600,4882119950,24600,24600,24600,24600,0
20250401,154500,4882119950,24600,24600,24600,24600,0
20250401,154400,4882119950,24600,24600,24600,24600,0
20250401,154300,4882119950,24600,24600,24600,24600,0
20250401,154200,4882119950,24600,24600,24600,24600,0
20250401,154100,4882119950,24600,24600,24600,24600,0
20250401,154000,4882119950,24600,24600,24600,24600,0
20250401,153900,4882119950,24600,24600,24600,24600,0
20250401,153800,4882119950,24600,24600,24600,24600,0
20250401,153700,4882119950,24600,24600,24600,24600,0
20250401,153600,4882119950,24600,24600,24600,24600,0
20250401,153500,4882119950,24600,24600,24600,24600,0
20250401,153400,4882119950,24600,24600,24600,24600,0
20250401,153300,4882119950,24600,24600,24600,24600,6031
20250401,153200,4882119950,24600,24600,24600,24600,0
20250401,153100,4882119950,24600,24600,24600,24600,0
20250401,153000,4882119950,24600,24600,24600,24600,6031
20250401,152900,4733757350,24600,24600,24600,24600,0
20250401,152800,4733757350,24600,24600,24600,24600,0
20250401,152700,4733757350,24600,24600,24600,24600,0
20250401,152600,4733757350,24600,24600,24600,24600,0
20250401,152500,4733757350,24600,24600,24600,24600,0
20250401,152400,4733757350,24600,24600,24600,24600,0
20250401,152300,4733757350,24600,24600,24600,24600,0
20250401,152200,4733757350,24600,24600,24600,24600,0
20250401,152100,4733757350,24600,24600,24600,24600,0
20250401,152000,4733757350,24600,24600,24600,24600,0
20250401,151900,4733757350,24600,24600,24600,24550,291
20250401,151800,4726599700,24550,24600,24600,24550,499
20250401,151700,4714336400,24600,24550,24600,24550,335
20250401,151600,4706100900,24600,24550,24600,24550,259
20250401,151500,4699735300,24600,24550,24600,24550,796
20250401,151400,4680157250,24550,24600,24600,24550,496
20250401,151300,4667970000,24600,24550,24600,24550,186
20250401,151200,4663396500,24550,24600,24600,24550,190
20250401,151100,4658724700,24600,24550,24600,24550,316
20250401,151000,4650959400,24550,24600,24600,24550,198
20250401,150900,4646092400,24550,24550,24600,24550,310
20250401,150800,4638470300,24550,24550,24600,24550,261
20250401,150700,4632058650,24550,24550,24600,24550,150
20250401,150600,4628371300,24550,24550,24600,24550,126
20250401,150500,4625274500,24550,24550,24600,24550,172
20250401,150400,4621047550,24550,24550,24600,24550,377
20250401,150300,4611775950,24550,24550,24600,24550,370
20250401,150200,4602691000,24550,24600,24650,24550,2417
20250401,150100,4543220050,24650,24650,24650,24600,67
20250401,150000,4541570400,24650,24650,24650,24600,109
20250401,145900,4538885400,24650,24600,24650,24600,105
20250401,145800,4536299100,24650,24650,24650,24600,88
20250401,145700,4534131850,24650,24650,24650,24600,108
20250401,145600,4531471500,24650,24650,24650,24600,61
20250401,145500,4529969700,24650,24650,24650,24600,399
20250401,145400,4520136200,24600,24650,24650,24600,167
20250401,145300,4516021550,24650,24650,24650,24600,150
20250401,145200,4512326050,24650,24650,24650,24600,127
20250401,145100,4509197350,24650,24650,24650,24600,116
20250401,145000,4506339850,24650,24600,24650,24600,195
20250401,144900,4501534950,24650,24650,24650,24600,97
20250401,144800,4499146100,24650,24650,24650,24600,87
20250401,144700,4497003500,24650,24650,24650,24600,86
20250401,144600,4494885450,24650,24600,24650,24600,116
20250401,144500,4492027950,24650,24600,24650,24600,67
20250401,144400,4490378250,24650,24600,24650,24600,104
20250401,144300,4487816500,24650,24650,24650,24600,95
20250401,144200,4485476600,24650,24650,24650,24600,77
20250401,144100,4483580400,24650,24600,24650,24600,69
20250401,144000,4481881400,24650,24650,24650,24600,286
20250401,143900,4474844400,24650,24600,24650,24600,138
20250401,143800,4471444550,24650,24625,24650,24600,3446
20250401,143700,4386505250,24650,24600,24650,24600,99
20250401,143600,4384066750,24650,24650,24650,24600,90
20250401,143500,4381850100,24600,24600,24650,24600,64
20250401,143400,4380274900,24650,24650,24650,24600,82
20250401,143300,4378255750,24600,24650,24650,24600,97
20250401,143200,4375866850,24650,24650,24650,24600,65
20250401,143100,4374266450,24650,24600,24650,24600,167
20250401,143000,4370156950,24650,24600,24650,24600,68
20250401,142900,4368482650,24600,24600,24650,24600,109
20250401,142800,4365798250,24600,24600,24650,24600,252
20250401,142700,4359591450,24600,24650,24700,24600,1363
20250401,142600,4325996800,24700,24700,24700,24650,106
20250401,142500,4323380650,24700,24700,24700,24650,121
20250401,142400,4320393900,24650,24700,24700,24650,91
20250401,142300,4318148700,24650,24700,24700,24650,88
20250401,142200,4315977100,24700,24700,24700,24650,160
20250401,142100,4312027250,24700,24700,24700,24650,88
20250401,142000,4309855750,24700,24650,24700,24650,72
20250401,141900,4308079350,24700,24700,24700,24650,127
20250401,141800,4304944450,24700,24650,24700,24650,66
20250401,141700,4303316250,24700,24650,24700,24650,94
20250401,141600,4300996350,24650,24700,24700,24650,418
20250401,141500,4290674250,24700,24700,24700,24650,188
20250401,141400,4286032800,24650,24650,24700,24650,61
20250401,141300,4284528300,24700,24700,24700,24650,85
20250401,141200,4282432000,24700,24650,24700,24650,122
20250401,141100,4279423000,24650,24650,24700,24650,309
20250401,141000,4271804650,24700,24700,24700,24650,56
20250401,140900,4270423300,24700,24650,24700,24650,80
20250401,140800,4268449150,24700,24650,24700,24650,69
20250401,140700,4266746700,24650,24700,24700,24650,74
20250401,140600,4264921200,24700,24700,24700,24650,76
20250401,140500,4263045850,24650,24700,24700,24650,55
20250401,140400,4261689250,24700,24650,24700,24650,196
20250401,140300,4256851250,24700,24650,24700,24650,75
20250401,140200,4255000600,24700,24650,24700,24650,517
20250401,140100,4242255050,24650,24600,24650,24600,2173
20250401,140000,4188697450,24650,24650,24650,24600,92
20250401,135900,4186431500,24650,24600,24650,24600,67
20250401,135800,4184781800,24650,24650,24650,24600,69
20250401,135700,4183082800,24650,24650,24650,24600,102
20250401,135600,4180570600,24650,24650,24650,24600,65
20250401,135500,4178970200,24650,24700,24700,24600,1530
20250401,135400,4141257800,24700,24700,24700,24650,92
20250401,135300,4138987250,24700,24600,24700,24600,1400
20250401,135200,4104463650,24650,24550,24650,24550,1509
20250401,135100,4067330950,24550,24600,24600,24550,474
20250401,135000,4055673800,24600,24600,24600,24550,67
20250401,134900,4054027450,24600,24600,24600,24550,146
20250401,134800,4050437950,24600,24600,24600,24550,233
20250401,134700,4044709300,24600,24600,24600,24550,81
20250401,134600,4042718850,24550,24550,24600,24550,923
20250401,134500,4020027000,24600,24600,24600,24550,76
20250401,134400,4018159700,24600,24550,24600,24550,73
20250401,134300,4016366300,24550,24550,24600,24550,99
20250401,134200,4013933200,24550,24600,24600,24550,1445
20250401,134100,3978410350,24600,24600,24650,24600,155
20250401,134000,3974595450,24600,24700,24700,24600,922
20250401,133900,3951869700,24700,24700,24700,24650,66
20250401,133800,3950241350,24700,24600,24700,24600,947
20250401,133700,3926890800,24600,24650,24650,24600,269
20250401,133600,3920261800,24600,24600,24600,24600,62
20250401,133500,3918736600,24650,24650,24650,24600,115
20250401,133400,3915903700,24650,24600,24650,24600,88
20250401,133300,3913737450,24650,24650,24650,24600,318
20250401,133200,3905900600,24650,24650,24650,24600,78
20250401,133100,3903979750,24650,24650,24650,24600,903
20250401,133000,3881724400,24650,24650,24650,24600,221
20250401,132900,3876278600,24650,24600,24650,24600,153
20250401,132800,3872509350,24650,24650,24700,24600,3887
20250401,132700,3776598400,24600,24600,24600,24600,39
20250401,132600,3775639000,24650,24700,24700,24600,1093
20250401,132500,3748695050,24700,24650,24700,24650,70
20250401,132400,3746968050,24650,24650,24700,24650,1072
20250401,132300,3720532650,24700,24500,24700,24500,4528
20250401,132200,3609194900,24550,24550,24550,24500,89
20250401,132100,3607011550,24525,24550,24550,24525,124
20250401,132000,3603968375,24525,24550,24550,24525,84
20250401,131900,3601907175,24525,24550,24550,24500,171
20250401,131800,3597713600,24550,24500,24550,24500,52
20250401,131700,3596438950,24550,24500,24550,24500,68
20250401,131600,3594771500,24550,24500,24550,24500,987
20250401,131500,3570546400,24500,24550,24550,24500,70
20250401,131400,3568829725,24500,24550,24550,24500,139
20250401,131300,3565420775,24550,24550,24550,24500,97
20250401,131200,3563041275,24550,24550,24550,24500,69
20250401,131100,3561349175,24500,24550,24550,24500,97
20250401,131000,3558969675,24500,24550,24550,24500,72
20250401,130900,3557204175,24550,24550,24550,24500,67
20250401,130800,3555561175,24550,24550,24550,24500,150
20250401,130700,3551882275,24550,24550,24550,24500,81
20250401,130600,3549895575,24500,24500,24550,24500,93
20250401,130500,3547616225,24550,24500,24550,24500,66
20250401,130400,3545997775,24550,24550,24550,24500,79
20250401,130300,3544060175,24550,24500,24550,24500,114
20250401,130200,3541265425,24500,24550,24550,24500,56
20250401,130100,3539892575,24550,24550,24550,24500,116
20250401,130000,3537047775,24550,24550,24550,24500,738
20250401,125900,3518933325,24500,24550,24550,24500,68
20250401,125800,3517265875,24550,24550,24550,24500,70
20250401,125700,3515549375,24550,24500,24550,24500,79
20250401,125600,3513612575,24550,24550,24550,24500,89
20250401,125500,3511429475,24550,24550,24550,24500,294
20250401,125400,3504213625,24550,24550,24550,24500,76
20250401,125300,3502349675,24500,24550,24550,24500,56
20250401,125200,3500976725,24550,24550,24550,24550,416
20250401,125100,3490763925,24550,24600,24600,24550,548
20250401,125000,3477308625,24600,24600,24600,24550,69
20250401,124900,3475613075,24600,24550,24600,24550,61
20250401,124800,3474114475,24600,24600,24600,24550,308
20250401,124700,3466550375,24600,24650,24650,24600,35
20250401,124600,3465688475,24650,24550,24650,24550,2655
20250401,124500,3400295525,24600,24600,24600,24550,1042
20250401,124400,3374664175,24550,24600,24600,24550,54
20250401,124300,3373337625,24600,24550,24600,24550,82
20250401,124200,3371323075,24550,24600,24600,24550,80
20250401,124100,3369357175,24550,24600,24600,24550,77
20250401,124000,3367465325,24550,24600,24600,24550,39
20250401,123900,3366507825,24600,24600,24600,24550,159
20250401,123800,3362602325,24600,24600,24600,24550,1835
20250401,123700,3317495125,24600,24650,24650,24600,147
20250401,123600,3313877475,24600,24650,24650,24600,167
20250401,123500,3309762775,24650,24650,24650,24600,75
20250401,123400,3307915875,24600,24650,24650,24600,190
20250401,123300,3303237375,24600,24650,24650,24600,67
20250401,123200,3301587675,24650,24600,24650,24600,1440
20250401,123100,3266163175,24600,24600,24600,24550,110
20250401,123000,3263462025,24600,24600,24600,24550,760
20250401,122900,3244767875,24600,24550,24600,24550,84
20250401,122800,3242703775,24550,24550,24600,24550,267
20250401,122700,3236147425,24550,24600,24600,24500,1467
20250401,122600,3200133575,24550,24600,24600,24550,325
20250401,122500,3192152925,24550,24600,24600,24550,147
20250401,122400,3188541575,24550,24600,24600,24550,134
20250401,122300,3185250375,24550,24550,24600,24550,68
20250401,122200,3183579625,24600,24550,24600,24550,88
20250401,122100,3181418625,24600,24550,24600,24550,69
20250401,122000,3179723175,24550,24550,24600,24550,140
20250401,121900,3176284725,24600,24650,24650,24550,1492
20250401,121800,3139622225,24650,24650,24650,24600,66
20250401,121700,3137997175,24600,24650,24650,24600,67
20250401,121600,3136347475,24600,24650,24650,24600,67
20250401,121500,3134697825,24600,24650,24650,24600,715
20250401,121400,3117076475,24650,24650,24650,24600,172
20250401,121300,3112843775,24600,24650,24650,24600,747
20250401,121200,3094432075,24650,24600,24650,24600,93
20250401,121100,3092142825,24650,24650,24650,24600,76
20250401,121000,3090271725,24650,24650,24650,24600,705
20250401,120900,3072896025,24650,24650,24700,24650,80
20250401,120800,3070922625,24650,24650,24700,24650,88
20250401,120700,3068751925,24650,24650,24700,24650,162
20250401,120600,3064756675,24650,24750,24750,24650,1157
20250401,120500,3036178825,24700,24750,24750,24700,97
20250401,120400,3033779925,24750,24750,24750,24700,234
20250401,120300,3027990275,24700,24750,24750,24700,50
20250401,120200,3026754375,24750,24700,24750,24700,72
20250401,120100,3024974275,24700,24800,24800,24700,1673
20250401,120000,2983571625,24750,24800,24800,24750,124
20250401,115900,2980498275,24800,24800,24800,24750,697
20250401,115800,2963214525,24750,24800,24800,24750,64
20250401,115700,2961629225,24800,24700,24800,24700,1926
20250401,115600,2913988625,24700,24700,24700,24700,429
20250401,115500,2903392325,24650,24700,24700,24650,40
20250401,115400,2902404375,24700,24700,24700,24700,18
20250401,115300,2901959775,24700,24700,24700,24700,42
20250401,115200,2900922375,24700,24750,24750,24650,1491
20250401,115100,2864097725,24750,24700,24750,24700,46
20250401,115000,2862960025,24750,24700,24750,24700,502
20250401,114900,2850559775,24650,24700,24700,24650,461
20250401,114800,2839173775,24700,24650,24700,24650,71
20250401,114700,2837420275,24650,24650,24700,24650,72
20250401,114600,2835643675,24650,24750,24750,24650,840
20250401,114500,2814896225,24750,24750,24750,24750,39
20250401,114400,2813930975,24750,24750,24750,24700,1705
20250401,114300,2771733225,24700,24750,24750,24700,67
20250401,114200,2770075575,24750,24750,24750,24750,39
20250401,114100,2769110325,24750,24700,24750,24700,186
20250401,114000,2764506875,24750,24750,24750,24750,42
20250401,113900,2763467375,24750,24700,24750,24700,839
20250401,113800,2742743225,24650,24700,24700,24650,90
20250401,113700,2740520925,24650,24700,24700,24650,67
20250401,113600,2738866525,24650,24700,24700,24650,31
20250401,113500,2738100875,24700,24700,24700,24700,13
20250401,113400,2737779775,24700,24700,24700,24700,30
20250401,113300,2737038775,24650,24650,24700,24650,35
20250401,113200,2736174625,24700,24800,24800,24700,1170
20250401,113100,2707227175,24750,24750,24750,24750,971
20250401,113000,2683194925,24750,24700,24750,24700,85
20250401,112900,2681094375,24700,24700,24750,24700,732
20250401,112800,2662980975,24700,24750,24750,24700,12
20250401,112700,2662684525,24750,24750,24750,24700,1526
20250401,112600,2624918225,24800,24800,24800,24800,22
20250401,112500,2624372625,24800,24750,24800,24750,32
20250401,112400,2623579975,24800,24800,24850,24750,1603
20250401,112300,2583829525,24800,24800,24850,24750,3226
20250401,112200,2503829725,24800,24800,24800,24800,15
20250401,112100,2503457725,24800,24800,24800,24750,257
20250401,112000,2497094125,24800,24800,24800,24800,46
20250401,111900,2495953325,24800,24800,24800,24800,2
20250401,111800,2495903725,24800,24750,24800,24750,40
20250401,111700,2494911900,24750,24800,24800,24750,35
20250401,111600,2494044600,24750,24800,24800,24750,113
20250401,111500,2491247200,24800,24750,24800,24750,467
20250401,111400,2479687950,24750,24700,24750,24700,756
20250401,111300,2461013650,24700,24700,24700,24700,94
20250401,111200,2458691850,24650,24700,24700,24650,720
20250401,111100,2440927150,24650,24700,24800,24650,1369
20250401,111000,2407048400,24700,24650,24700,24650,1364
20250401,110900,2373369500,24700,24650,24700,24650,254
20250401,110800,2367098000,24700,24700,24700,24700,42
20250401,110700,2366060600,24650,24650,24650,24650,11
20250401,110600,2365789450,24700,24700,24700,24600,762
20250401,110500,2347005450,24650,24700,24700,24650,36
20250401,110400,2346116850,24650,24700,24700,24650,1128
20250401,110300,2318259150,24750,24750,24750,24750,93
20250401,110200,2315957400,24750,24700,24750,24700,2774
20250401,110100,2247401500,24700,24650,24700,24650,87
20250401,110000,2245255850,24650,24650,24650,24600,1369
20250401,105900,2211512200,24650,24600,24700,24600,66
20250401,105800,2209884000,24650,24600,24650,24600,1546
20250401,105700,2171810350,24600,24600,24650,24600,1567
20250401,105600,2133187000,24600,24600,24650,24600,86
20250401,105500,2131068350,24600,24650,24650,24600,65
20250401,105400,2129468900,24650,24650,24650,24650,49
20250401,105300,2128261050,24600,24500,24650,24500,925
20250401,105200,2105497550,24550,24600,24650,24500,1664
20250401,105100,2064613300,24600,24650,24650,24550,1515
20250401,105000,2027283300,24650,24650,24650,24600,1068
20250401,104900,2000959100,24600,24600,24650,24600,548
20250401,104800,1987456150,24600,24550,24600,24550,499
20250401,104700,1975182850,24550,24650,24650,24550,819
20250401,104600,1954998500,24600,24550,24650,24550,1365
20250401,104500,1921414050,24550,24500,24650,24500,4397
20250401,104400,1813477750,24450,24450,24450,24300,1037
20250401,104300,1788128250,24400,24350,24450,24350,2768
20250401,104200,1720587800,24300,24300,24350,24300,1193
20250401,104100,1691546300,24300,24300,24350,24300,699
20250401,104000,1674559000,24250,24300,24300,24250,251
20250401,103900,1668464150,24250,24250,24300,24250,88
20250401,103800,1666329700,24250,24250,24250,24250,0
20250401,103700,1666329700,24250,24250,24250,24250,54
20250401,103600,1665020200,24300,24250,24300,24250,167
20250401,103500,1660969950,24250,24300,24300,24250,770
20250401,103400,1642259250,24350,24300,24350,24300,131
20250401,103300,1639072650,24350,24350,24350,24350,9
20250401,103200,1638853500,24350,24300,24350,24300,84
20250401,103100,1636811800,24300,24350,24350,24300,642
20250401,103000,1621181350,24400,24400,24400,24400,9
20250401,102900,1620961750,24400,24300,24400,24300,378
20250401,102800,1611756500,24300,24400,24450,24300,1164
20250401,102700,1583378600,24350,24350,24400,24300,384
20250401,102600,1574022650,24350,24350,24350,24350,0
20250401,102500,1574022650,24350,24350,24350,24350,0
20250401,102400,1574022650,24350,24350,24350,24300,170
20250401,102300,1569883650,24300,24350,24350,24300,618
20250401,102200,1554838500,24350,24350,24350,24350,10
20250401,102100,1554595000,24350,24450,24450,24350,130
20250401,102000,1551422550,24450,24450,24450,24450,36
20250401,101900,1550542350,24500,24500,24500,24500,688
20250401,101800,1533686350,24500,24550,24550,24500,44
20250401,101700,1532607900,24600,24600,24600,24600,0
20250401,101600,1532607900,24600,24500,24650,24500,2634
20250401,101500,1467835150,24500,24600,24600,24500,1852
20250401,101400,1422369250,24600,24600,24650,24550,2448
20250401,101300,1362120550,24550,24500,24600,24500,355
20250401,101200,1353401750,24550,24500,24550,24500,3280
20250401,101100,1272900000,24500,24400,24600,24400,3850
20250401,101000,1178559300,24400,24400,24450,24400,702
20250401,100900,1161423200,24400,24400,24450,24400,228
20250401,100800,1155853250,24450,24250,24550,24250,2787
20250401,100700,1087934200,24250,24250,24250,24250,2
20250401,100600,1087885700,24300,24250,24300,24250,169
20250401,100500,1083780050,24300,24250,24300,24250,783
20250401,100400,1064791800,24250,24250,24250,24250,2
20250401,100300,1064743300,24200,24200,24250,24200,965
20250401,100200,1041370300,24200,24150,24200,24100,912
20250401,100100,1019336100,24100,24150,24200,24100,625
20250401,100000,1004244950,24200,24200,24200,24150,39
20250401,095900,1003301400,24250,24200,24250,24150,238
20250401,095800,997539700,24250,24250,24250,24250,1
20250401,095700,997515450,24250,24200,24250,24150,835
20250401,095600,977309250,24200,24200,24200,24200,13
20250401,095500,976994650,24200,24200,24200,24150,268
20250401,095400,970512400,24225,24250,24250,24225,152
20250401,095300,966826425,24250,24250,24250,24225,43
20250401,095200,965783700,24250,24200,24250,24200,53
20250401,095100,964500550,24250,24250,24250,24250,1
20250401,095000,964476300,24250,24300,24300,24250,227
20250401,094900,958971050,24300,24200,24300,24200,734
20250401,094800,941182050,24150,24200,24200,24150,318
20250401,094700,933498900,24200,24150,24200,24150,299
20250401,094600,926270600,24200,24150,24200,24150,609
20250401,094500,911560550,24150,24100,24150,24100,65
20250401,094400,909994000,24150,24050,24150,24050,173
20250401,094300,905816650,24050,24100,24200,24050,216
20250401,094200,900599300,24050,24100,24250,24050,850
20250401,094100,880098550,24100,24100,24100,24050,738
20250401,094000,862339150,24100,24050,24250,24050,3573
20250401,093900,775964950,24075,24125,24125,24050,1816
20250401,093800,732203525,24125,24150,24150,24100,121
20250401,093700,729287250,24150,24150,24150,24100,155
20250401,093600,725546550,24100,24100,24150,24100,813
20250401,093500,705920250,24150,24150,24150,24100,181
20250401,093400,701551200,24150,24200,24200,24150,1061
20250401,093300,675884550,24250,24200,24250,24150,2468
20250401,093200,616164700,24200,24250,24350,24200,988
20250401,093100,592190800,24350,24300,24350,24250,570
20250401,093000,578341950,24300,24350,24350,24200,2189
20250401,092900,525211050,24350,24350,24350,24350,49
20250401,092800,524017900,24350,24350,24400,24350,396
20250401,092700,514375050,24450,24350,24450,24350,1045
20250401,092600,488892200,24450,24450,24450,24350,139
20250401,092500,485505750,24450,24400,24450,24400,287
20250401,092400,478500050,24400,24400,24450,24300,580
20250401,092300,464365000,24400,24400,24450,24400,57
20250401,092200,462973300,24450,24400,24450,24400,48
20250401,092100,461801650,24450,24450,24450,24400,326
20250401,092000,453836250,24400,24450,24450,24350,1286
20250401,091900,422428150,24500,24500,24500,24500,21
20250401,091800,421913650,24500,24500,24500,24500,12
20250401,091700,421619650,24500,24550,24550,24500,418
20250401,091600,411361450,24600,24600,24600,24600,0
20250401,091500,411361450,24600,24600,24600,24500,82
20250401,091400,409351750,24600,24600,24600,24600,2
20250401,091300,409302550,24450,24650,24650,24450,1529
20250401,091200,371697950,24600,24650,24700,24600,1248
20250401,091100,340941550,24650,24600,24650,24600,513
20250401,091000,328312450,24650,24500,24650,24500,759
20250401,090900,309635850,24550,24600,24600,24550,1314
20250401,090800,277314600,24600,24550,24600,24450,399
20250401,090700,267520600,24550,24550,24550,24450,321
20250401,090600,259662650,24550,24500,24550,24450,480
20250401,090500,247905650,24400,24400,24400,24400,89
20250401,090400,245734050,24450,24500,24500,24450,714
20250401,090300,228273100,24450,24400,24450,24250,790
20250401,090200,209003750,24450,24550,24550,24400,673
20250401,090100,192500400,24600,24700,24850,24500,2029
20250401,090000,142507450,24600,24250,24700,24250,5839
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 210300 4882119950 24600 24600 24600 24600 6031
3 20250401 210200 4882119950 24600 24600 24600 24600 0
4 20250401 210100 4882119950 24600 24600 24600 24600 0
5 20250401 210000 4882119950 24600 24600 24600 24600 0
6 20250401 205900 4882119950 24600 24600 24600 24600 0
7 20250401 205800 4882119950 24600 24600 24600 24600 0
8 20250401 205700 4882119950 24600 24600 24600 24600 0
9 20250401 205600 4882119950 24600 24600 24600 24600 0
10 20250401 205500 4882119950 24600 24600 24600 24600 0
11 20250401 205400 4882119950 24600 24600 24600 24600 0
12 20250401 205300 4882119950 24600 24600 24600 24600 0
13 20250401 205200 4882119950 24600 24600 24600 24600 0
14 20250401 205100 4882119950 24600 24600 24600 24600 0
15 20250401 205000 4882119950 24600 24600 24600 24600 0
16 20250401 204900 4882119950 24600 24600 24600 24600 0
17 20250401 204800 4882119950 24600 24600 24600 24600 0
18 20250401 204700 4882119950 24600 24600 24600 24600 0
19 20250401 204600 4882119950 24600 24600 24600 24600 0
20 20250401 204500 4882119950 24600 24600 24600 24600 0
21 20250401 204400 4882119950 24600 24600 24600 24600 0
22 20250401 204300 4882119950 24600 24600 24600 24600 0
23 20250401 204200 4882119950 24600 24600 24600 24600 0
24 20250401 204100 4882119950 24600 24600 24600 24600 0
25 20250401 204000 4882119950 24600 24600 24600 24600 0
26 20250401 203900 4882119950 24600 24600 24600 24600 0
27 20250401 203800 4882119950 24600 24600 24600 24600 0
28 20250401 203700 4882119950 24600 24600 24600 24600 0
29 20250401 203600 4882119950 24600 24600 24600 24600 0
30 20250401 203500 4882119950 24600 24600 24600 24600 0
31 20250401 203400 4882119950 24600 24600 24600 24600 0
32 20250401 203300 4882119950 24600 24600 24600 24600 6031
33 20250401 203200 4882119950 24600 24600 24600 24600 0
34 20250401 203100 4882119950 24600 24600 24600 24600 0
35 20250401 203000 4882119950 24600 24600 24600 24600 0
36 20250401 202900 4882119950 24600 24600 24600 24600 0
37 20250401 202800 4882119950 24600 24600 24600 24600 0
38 20250401 202700 4882119950 24600 24600 24600 24600 0
39 20250401 202600 4882119950 24600 24600 24600 24600 0
40 20250401 202500 4882119950 24600 24600 24600 24600 0
41 20250401 202400 4882119950 24600 24600 24600 24600 0
42 20250401 202300 4882119950 24600 24600 24600 24600 0
43 20250401 202200 4882119950 24600 24600 24600 24600 0
44 20250401 202100 4882119950 24600 24600 24600 24600 0
45 20250401 202000 4882119950 24600 24600 24600 24600 0
46 20250401 201900 4882119950 24600 24600 24600 24600 0
47 20250401 201800 4882119950 24600 24600 24600 24600 0
48 20250401 201700 4882119950 24600 24600 24600 24600 0
49 20250401 201600 4882119950 24600 24600 24600 24600 0
50 20250401 201500 4882119950 24600 24600 24600 24600 0
51 20250401 201400 4882119950 24600 24600 24600 24600 0
52 20250401 201300 4882119950 24600 24600 24600 24600 0
53 20250401 201200 4882119950 24600 24600 24600 24600 0
54 20250401 201100 4882119950 24600 24600 24600 24600 0
55 20250401 201000 4882119950 24600 24600 24600 24600 0
56 20250401 200900 4882119950 24600 24600 24600 24600 0
57 20250401 200800 4882119950 24600 24600 24600 24600 0
58 20250401 200700 4882119950 24600 24600 24600 24600 0
59 20250401 200600 4882119950 24600 24600 24600 24600 0
60 20250401 200500 4882119950 24600 24600 24600 24600 0
61 20250401 200400 4882119950 24600 24600 24600 24600 0
62 20250401 200300 4882119950 24600 24600 24600 24600 6031
63 20250401 200200 4882119950 24600 24600 24600 24600 0
64 20250401 200100 4882119950 24600 24600 24600 24600 0
65 20250401 200000 4882119950 24600 24600 24600 24600 0
66 20250401 195900 4882119950 24600 24600 24600 24600 0
67 20250401 195800 4882119950 24600 24600 24600 24600 0
68 20250401 195700 4882119950 24600 24600 24600 24600 0
69 20250401 195600 4882119950 24600 24600 24600 24600 0
70 20250401 195500 4882119950 24600 24600 24600 24600 0
71 20250401 195400 4882119950 24600 24600 24600 24600 0
72 20250401 195300 4882119950 24600 24600 24600 24600 0
73 20250401 195200 4882119950 24600 24600 24600 24600 0
74 20250401 195100 4882119950 24600 24600 24600 24600 0
75 20250401 195000 4882119950 24600 24600 24600 24600 0
76 20250401 194900 4882119950 24600 24600 24600 24600 0
77 20250401 194800 4882119950 24600 24600 24600 24600 0
78 20250401 194700 4882119950 24600 24600 24600 24600 0
79 20250401 194600 4882119950 24600 24600 24600 24600 0
80 20250401 194500 4882119950 24600 24600 24600 24600 0
81 20250401 194400 4882119950 24600 24600 24600 24600 0
82 20250401 194300 4882119950 24600 24600 24600 24600 0
83 20250401 194200 4882119950 24600 24600 24600 24600 0
84 20250401 194100 4882119950 24600 24600 24600 24600 0
85 20250401 194000 4882119950 24600 24600 24600 24600 0
86 20250401 193900 4882119950 24600 24600 24600 24600 0
87 20250401 193800 4882119950 24600 24600 24600 24600 0
88 20250401 193700 4882119950 24600 24600 24600 24600 0
89 20250401 193600 4882119950 24600 24600 24600 24600 0
90 20250401 193500 4882119950 24600 24600 24600 24600 0
91 20250401 193400 4882119950 24600 24600 24600 24600 0
92 20250401 193300 4882119950 24600 24600 24600 24600 6031
93 20250401 193200 4882119950 24600 24600 24600 24600 0
94 20250401 193100 4882119950 24600 24600 24600 24600 0
95 20250401 193000 4882119950 24600 24600 24600 24600 0
96 20250401 192900 4882119950 24600 24600 24600 24600 0
97 20250401 192800 4882119950 24600 24600 24600 24600 0
98 20250401 192700 4882119950 24600 24600 24600 24600 0
99 20250401 192600 4882119950 24600 24600 24600 24600 0
100 20250401 192500 4882119950 24600 24600 24600 24600 0
101 20250401 192400 4882119950 24600 24600 24600 24600 0
102 20250401 192300 4882119950 24600 24600 24600 24600 0
103 20250401 192200 4882119950 24600 24600 24600 24600 0
104 20250401 192100 4882119950 24600 24600 24600 24600 0
105 20250401 192000 4882119950 24600 24600 24600 24600 0
106 20250401 191900 4882119950 24600 24600 24600 24600 0
107 20250401 191800 4882119950 24600 24600 24600 24600 0
108 20250401 191700 4882119950 24600 24600 24600 24600 0
109 20250401 191600 4882119950 24600 24600 24600 24600 0
110 20250401 191500 4882119950 24600 24600 24600 24600 0
111 20250401 191400 4882119950 24600 24600 24600 24600 0
112 20250401 191300 4882119950 24600 24600 24600 24600 0
113 20250401 191200 4882119950 24600 24600 24600 24600 0
114 20250401 191100 4882119950 24600 24600 24600 24600 0
115 20250401 191000 4882119950 24600 24600 24600 24600 0
116 20250401 190900 4882119950 24600 24600 24600 24600 0
117 20250401 190800 4882119950 24600 24600 24600 24600 0
118 20250401 190700 4882119950 24600 24600 24600 24600 0
119 20250401 190600 4882119950 24600 24600 24600 24600 0
120 20250401 190500 4882119950 24600 24600 24600 24600 0
121 20250401 190400 4882119950 24600 24600 24600 24600 0
122 20250401 190300 4882119950 24600 24600 24600 24600 6031
123 20250401 190200 4882119950 24600 24600 24600 24600 0
124 20250401 190100 4882119950 24600 24600 24600 24600 0
125 20250401 190000 4882119950 24600 24600 24600 24600 0
126 20250401 185900 4882119950 24600 24600 24600 24600 0
127 20250401 185800 4882119950 24600 24600 24600 24600 0
128 20250401 185700 4882119950 24600 24600 24600 24600 0
129 20250401 185600 4882119950 24600 24600 24600 24600 0
130 20250401 185500 4882119950 24600 24600 24600 24600 0
131 20250401 185400 4882119950 24600 24600 24600 24600 0
132 20250401 185300 4882119950 24600 24600 24600 24600 0
133 20250401 185200 4882119950 24600 24600 24600 24600 0
134 20250401 185100 4882119950 24600 24600 24600 24600 0
135 20250401 185000 4882119950 24600 24600 24600 24600 0
136 20250401 184900 4882119950 24600 24600 24600 24600 0
137 20250401 184800 4882119950 24600 24600 24600 24600 0
138 20250401 184700 4882119950 24600 24600 24600 24600 0
139 20250401 184600 4882119950 24600 24600 24600 24600 0
140 20250401 184500 4882119950 24600 24600 24600 24600 0
141 20250401 184400 4882119950 24600 24600 24600 24600 0
142 20250401 184300 4882119950 24600 24600 24600 24600 0
143 20250401 184200 4882119950 24600 24600 24600 24600 0
144 20250401 184100 4882119950 24600 24600 24600 24600 0
145 20250401 184000 4882119950 24600 24600 24600 24600 0
146 20250401 183900 4882119950 24600 24600 24600 24600 0
147 20250401 183800 4882119950 24600 24600 24600 24600 0
148 20250401 183700 4882119950 24600 24600 24600 24600 0
149 20250401 183600 4882119950 24600 24600 24600 24600 0
150 20250401 183500 4882119950 24600 24600 24600 24600 0
151 20250401 183400 4882119950 24600 24600 24600 24600 0
152 20250401 183300 4882119950 24600 24600 24600 24600 6031
153 20250401 183200 4882119950 24600 24600 24600 24600 0
154 20250401 183100 4882119950 24600 24600 24600 24600 0
155 20250401 183000 4882119950 24600 24600 24600 24600 0
156 20250401 182900 4882119950 24600 24600 24600 24600 0
157 20250401 182800 4882119950 24600 24600 24600 24600 0
158 20250401 182700 4882119950 24600 24600 24600 24600 0
159 20250401 182600 4882119950 24600 24600 24600 24600 0
160 20250401 182500 4882119950 24600 24600 24600 24600 0
161 20250401 182400 4882119950 24600 24600 24600 24600 0
162 20250401 182300 4882119950 24600 24600 24600 24600 0
163 20250401 182200 4882119950 24600 24600 24600 24600 0
164 20250401 182100 4882119950 24600 24600 24600 24600 0
165 20250401 182000 4882119950 24600 24600 24600 24600 0
166 20250401 181900 4882119950 24600 24600 24600 24600 0
167 20250401 181800 4882119950 24600 24600 24600 24600 0
168 20250401 181700 4882119950 24600 24600 24600 24600 0
169 20250401 181600 4882119950 24600 24600 24600 24600 0
170 20250401 181500 4882119950 24600 24600 24600 24600 0
171 20250401 181400 4882119950 24600 24600 24600 24600 0
172 20250401 181300 4882119950 24600 24600 24600 24600 0
173 20250401 181200 4882119950 24600 24600 24600 24600 0
174 20250401 181100 4882119950 24600 24600 24600 24600 0
175 20250401 181000 4882119950 24600 24600 24600 24600 0
176 20250401 180900 4882119950 24600 24600 24600 24600 0
177 20250401 180800 4882119950 24600 24600 24600 24600 0
178 20250401 180700 4882119950 24600 24600 24600 24600 0
179 20250401 180600 4882119950 24600 24600 24600 24600 0
180 20250401 180500 4882119950 24600 24600 24600 24600 0
181 20250401 180400 4882119950 24600 24600 24600 24600 0
182 20250401 180300 4882119950 24600 24600 24600 24600 6031
183 20250401 180200 4882119950 24600 24600 24600 24600 0
184 20250401 180100 4882119950 24600 24600 24600 24600 0
185 20250401 180000 4882119950 24600 24600 24600 24600 0
186 20250401 175900 4882119950 24600 24600 24600 24600 0
187 20250401 175800 4882119950 24600 24600 24600 24600 0
188 20250401 175700 4882119950 24600 24600 24600 24600 0
189 20250401 175600 4882119950 24600 24600 24600 24600 0
190 20250401 175500 4882119950 24600 24600 24600 24600 0
191 20250401 175400 4882119950 24600 24600 24600 24600 0
192 20250401 175300 4882119950 24600 24600 24600 24600 0
193 20250401 175200 4882119950 24600 24600 24600 24600 0
194 20250401 175100 4882119950 24600 24600 24600 24600 0
195 20250401 175000 4882119950 24600 24600 24600 24600 0
196 20250401 174900 4882119950 24600 24600 24600 24600 0
197 20250401 174800 4882119950 24600 24600 24600 24600 0
198 20250401 174700 4882119950 24600 24600 24600 24600 0
199 20250401 174600 4882119950 24600 24600 24600 24600 0
200 20250401 174500 4882119950 24600 24600 24600 24600 0
201 20250401 174400 4882119950 24600 24600 24600 24600 0
202 20250401 174300 4882119950 24600 24600 24600 24600 0
203 20250401 174200 4882119950 24600 24600 24600 24600 0
204 20250401 174100 4882119950 24600 24600 24600 24600 0
205 20250401 174000 4882119950 24600 24600 24600 24600 0
206 20250401 173900 4882119950 24600 24600 24600 24600 0
207 20250401 173800 4882119950 24600 24600 24600 24600 0
208 20250401 173700 4882119950 24600 24600 24600 24600 0
209 20250401 173600 4882119950 24600 24600 24600 24600 0
210 20250401 173500 4882119950 24600 24600 24600 24600 0
211 20250401 173400 4882119950 24600 24600 24600 24600 0
212 20250401 173300 4882119950 24600 24600 24600 24600 6031
213 20250401 173200 4882119950 24600 24600 24600 24600 0
214 20250401 173100 4882119950 24600 24600 24600 24600 0
215 20250401 173000 4882119950 24600 24600 24600 24600 0
216 20250401 172900 4882119950 24600 24600 24600 24600 0
217 20250401 172800 4882119950 24600 24600 24600 24600 0
218 20250401 172700 4882119950 24600 24600 24600 24600 0
219 20250401 172600 4882119950 24600 24600 24600 24600 0
220 20250401 172500 4882119950 24600 24600 24600 24600 0
221 20250401 172400 4882119950 24600 24600 24600 24600 0
222 20250401 172300 4882119950 24600 24600 24600 24600 0
223 20250401 172200 4882119950 24600 24600 24600 24600 0
224 20250401 172100 4882119950 24600 24600 24600 24600 0
225 20250401 172000 4882119950 24600 24600 24600 24600 0
226 20250401 171900 4882119950 24600 24600 24600 24600 0
227 20250401 171800 4882119950 24600 24600 24600 24600 0
228 20250401 171700 4882119950 24600 24600 24600 24600 0
229 20250401 171600 4882119950 24600 24600 24600 24600 0
230 20250401 171500 4882119950 24600 24600 24600 24600 0
231 20250401 171400 4882119950 24600 24600 24600 24600 0
232 20250401 171300 4882119950 24600 24600 24600 24600 0
233 20250401 171200 4882119950 24600 24600 24600 24600 0
234 20250401 171100 4882119950 24600 24600 24600 24600 0
235 20250401 171000 4882119950 24600 24600 24600 24600 0
236 20250401 170900 4882119950 24600 24600 24600 24600 0
237 20250401 170800 4882119950 24600 24600 24600 24600 0
238 20250401 170700 4882119950 24600 24600 24600 24600 0
239 20250401 170600 4882119950 24600 24600 24600 24600 0
240 20250401 170500 4882119950 24600 24600 24600 24600 0
241 20250401 170400 4882119950 24600 24600 24600 24600 0
242 20250401 170300 4882119950 24600 24600 24600 24600 6031
243 20250401 170200 4882119950 24600 24600 24600 24600 0
244 20250401 170100 4882119950 24600 24600 24600 24600 0
245 20250401 170000 4882119950 24600 24600 24600 24600 0
246 20250401 165900 4882119950 24600 24600 24600 24600 0
247 20250401 165800 4882119950 24600 24600 24600 24600 0
248 20250401 165700 4882119950 24600 24600 24600 24600 0
249 20250401 165600 4882119950 24600 24600 24600 24600 0
250 20250401 165500 4882119950 24600 24600 24600 24600 0
251 20250401 165400 4882119950 24600 24600 24600 24600 0
252 20250401 165300 4882119950 24600 24600 24600 24600 0
253 20250401 165200 4882119950 24600 24600 24600 24600 0
254 20250401 165100 4882119950 24600 24600 24600 24600 0
255 20250401 165000 4882119950 24600 24600 24600 24600 0
256 20250401 164900 4882119950 24600 24600 24600 24600 0
257 20250401 164800 4882119950 24600 24600 24600 24600 0
258 20250401 164700 4882119950 24600 24600 24600 24600 0
259 20250401 164600 4882119950 24600 24600 24600 24600 0
260 20250401 164500 4882119950 24600 24600 24600 24600 0
261 20250401 164400 4882119950 24600 24600 24600 24600 0
262 20250401 164300 4882119950 24600 24600 24600 24600 0
263 20250401 164200 4882119950 24600 24600 24600 24600 0
264 20250401 164100 4882119950 24600 24600 24600 24600 0
265 20250401 164000 4882119950 24600 24600 24600 24600 0
266 20250401 163900 4882119950 24600 24600 24600 24600 0
267 20250401 163800 4882119950 24600 24600 24600 24600 0
268 20250401 163700 4882119950 24600 24600 24600 24600 0
269 20250401 163600 4882119950 24600 24600 24600 24600 0
270 20250401 163500 4882119950 24600 24600 24600 24600 0
271 20250401 163400 4882119950 24600 24600 24600 24600 0
272 20250401 163300 4882119950 24600 24600 24600 24600 6031
273 20250401 163200 4882119950 24600 24600 24600 24600 0
274 20250401 163100 4882119950 24600 24600 24600 24600 0
275 20250401 163000 4882119950 24600 24600 24600 24600 0
276 20250401 162900 4882119950 24600 24600 24600 24600 0
277 20250401 162800 4882119950 24600 24600 24600 24600 0
278 20250401 162700 4882119950 24600 24600 24600 24600 0
279 20250401 162600 4882119950 24600 24600 24600 24600 0
280 20250401 162500 4882119950 24600 24600 24600 24600 0
281 20250401 162400 4882119950 24600 24600 24600 24600 0
282 20250401 162300 4882119950 24600 24600 24600 24600 0
283 20250401 162200 4882119950 24600 24600 24600 24600 0
284 20250401 162100 4882119950 24600 24600 24600 24600 0
285 20250401 162000 4882119950 24600 24600 24600 24600 0
286 20250401 161900 4882119950 24600 24600 24600 24600 0
287 20250401 161800 4882119950 24600 24600 24600 24600 0
288 20250401 161700 4882119950 24600 24600 24600 24600 0
289 20250401 161600 4882119950 24600 24600 24600 24600 0
290 20250401 161500 4882119950 24600 24600 24600 24600 0
291 20250401 161400 4882119950 24600 24600 24600 24600 0
292 20250401 161300 4882119950 24600 24600 24600 24600 0
293 20250401 161200 4882119950 24600 24600 24600 24600 0
294 20250401 161100 4882119950 24600 24600 24600 24600 0
295 20250401 161000 4882119950 24600 24600 24600 24600 0
296 20250401 160900 4882119950 24600 24600 24600 24600 0
297 20250401 160800 4882119950 24600 24600 24600 24600 0
298 20250401 160700 4882119950 24600 24600 24600 24600 0
299 20250401 160600 4882119950 24600 24600 24600 24600 0
300 20250401 160500 4882119950 24600 24600 24600 24600 0
301 20250401 160400 4882119950 24600 24600 24600 24600 0
302 20250401 160300 4882119950 24600 24600 24600 24600 6031
303 20250401 160200 4882119950 24600 24600 24600 24600 0
304 20250401 160100 4882119950 24600 24600 24600 24600 0
305 20250401 160000 4882119950 24600 24600 24600 24600 0
306 20250401 155900 4882119950 24600 24600 24600 24600 0
307 20250401 155800 4882119950 24600 24600 24600 24600 0
308 20250401 155700 4882119950 24600 24600 24600 24600 0
309 20250401 155600 4882119950 24600 24600 24600 24600 0
310 20250401 155500 4882119950 24600 24600 24600 24600 0
311 20250401 155400 4882119950 24600 24600 24600 24600 0
312 20250401 155300 4882119950 24600 24600 24600 24600 0
313 20250401 155200 4882119950 24600 24600 24600 24600 0
314 20250401 155100 4882119950 24600 24600 24600 24600 0
315 20250401 155000 4882119950 24600 24600 24600 24600 0
316 20250401 154900 4882119950 24600 24600 24600 24600 0
317 20250401 154800 4882119950 24600 24600 24600 24600 0
318 20250401 154700 4882119950 24600 24600 24600 24600 0
319 20250401 154600 4882119950 24600 24600 24600 24600 0
320 20250401 154500 4882119950 24600 24600 24600 24600 0
321 20250401 154400 4882119950 24600 24600 24600 24600 0
322 20250401 154300 4882119950 24600 24600 24600 24600 0
323 20250401 154200 4882119950 24600 24600 24600 24600 0
324 20250401 154100 4882119950 24600 24600 24600 24600 0
325 20250401 154000 4882119950 24600 24600 24600 24600 0
326 20250401 153900 4882119950 24600 24600 24600 24600 0
327 20250401 153800 4882119950 24600 24600 24600 24600 0
328 20250401 153700 4882119950 24600 24600 24600 24600 0
329 20250401 153600 4882119950 24600 24600 24600 24600 0
330 20250401 153500 4882119950 24600 24600 24600 24600 0
331 20250401 153400 4882119950 24600 24600 24600 24600 0
332 20250401 153300 4882119950 24600 24600 24600 24600 6031
333 20250401 153200 4882119950 24600 24600 24600 24600 0
334 20250401 153100 4882119950 24600 24600 24600 24600 0
335 20250401 153000 4882119950 24600 24600 24600 24600 6031
336 20250401 152900 4733757350 24600 24600 24600 24600 0
337 20250401 152800 4733757350 24600 24600 24600 24600 0
338 20250401 152700 4733757350 24600 24600 24600 24600 0
339 20250401 152600 4733757350 24600 24600 24600 24600 0
340 20250401 152500 4733757350 24600 24600 24600 24600 0
341 20250401 152400 4733757350 24600 24600 24600 24600 0
342 20250401 152300 4733757350 24600 24600 24600 24600 0
343 20250401 152200 4733757350 24600 24600 24600 24600 0
344 20250401 152100 4733757350 24600 24600 24600 24600 0
345 20250401 152000 4733757350 24600 24600 24600 24600 0
346 20250401 151900 4733757350 24600 24600 24600 24550 291
347 20250401 151800 4726599700 24550 24600 24600 24550 499
348 20250401 151700 4714336400 24600 24550 24600 24550 335
349 20250401 151600 4706100900 24600 24550 24600 24550 259
350 20250401 151500 4699735300 24600 24550 24600 24550 796
351 20250401 151400 4680157250 24550 24600 24600 24550 496
352 20250401 151300 4667970000 24600 24550 24600 24550 186
353 20250401 151200 4663396500 24550 24600 24600 24550 190
354 20250401 151100 4658724700 24600 24550 24600 24550 316
355 20250401 151000 4650959400 24550 24600 24600 24550 198
356 20250401 150900 4646092400 24550 24550 24600 24550 310
357 20250401 150800 4638470300 24550 24550 24600 24550 261
358 20250401 150700 4632058650 24550 24550 24600 24550 150
359 20250401 150600 4628371300 24550 24550 24600 24550 126
360 20250401 150500 4625274500 24550 24550 24600 24550 172
361 20250401 150400 4621047550 24550 24550 24600 24550 377
362 20250401 150300 4611775950 24550 24550 24600 24550 370
363 20250401 150200 4602691000 24550 24600 24650 24550 2417
364 20250401 150100 4543220050 24650 24650 24650 24600 67
365 20250401 150000 4541570400 24650 24650 24650 24600 109
366 20250401 145900 4538885400 24650 24600 24650 24600 105
367 20250401 145800 4536299100 24650 24650 24650 24600 88
368 20250401 145700 4534131850 24650 24650 24650 24600 108
369 20250401 145600 4531471500 24650 24650 24650 24600 61
370 20250401 145500 4529969700 24650 24650 24650 24600 399
371 20250401 145400 4520136200 24600 24650 24650 24600 167
372 20250401 145300 4516021550 24650 24650 24650 24600 150
373 20250401 145200 4512326050 24650 24650 24650 24600 127
374 20250401 145100 4509197350 24650 24650 24650 24600 116
375 20250401 145000 4506339850 24650 24600 24650 24600 195
376 20250401 144900 4501534950 24650 24650 24650 24600 97
377 20250401 144800 4499146100 24650 24650 24650 24600 87
378 20250401 144700 4497003500 24650 24650 24650 24600 86
379 20250401 144600 4494885450 24650 24600 24650 24600 116
380 20250401 144500 4492027950 24650 24600 24650 24600 67
381 20250401 144400 4490378250 24650 24600 24650 24600 104
382 20250401 144300 4487816500 24650 24650 24650 24600 95
383 20250401 144200 4485476600 24650 24650 24650 24600 77
384 20250401 144100 4483580400 24650 24600 24650 24600 69
385 20250401 144000 4481881400 24650 24650 24650 24600 286
386 20250401 143900 4474844400 24650 24600 24650 24600 138
387 20250401 143800 4471444550 24650 24625 24650 24600 3446
388 20250401 143700 4386505250 24650 24600 24650 24600 99
389 20250401 143600 4384066750 24650 24650 24650 24600 90
390 20250401 143500 4381850100 24600 24600 24650 24600 64
391 20250401 143400 4380274900 24650 24650 24650 24600 82
392 20250401 143300 4378255750 24600 24650 24650 24600 97
393 20250401 143200 4375866850 24650 24650 24650 24600 65
394 20250401 143100 4374266450 24650 24600 24650 24600 167
395 20250401 143000 4370156950 24650 24600 24650 24600 68
396 20250401 142900 4368482650 24600 24600 24650 24600 109
397 20250401 142800 4365798250 24600 24600 24650 24600 252
398 20250401 142700 4359591450 24600 24650 24700 24600 1363
399 20250401 142600 4325996800 24700 24700 24700 24650 106
400 20250401 142500 4323380650 24700 24700 24700 24650 121
401 20250401 142400 4320393900 24650 24700 24700 24650 91
402 20250401 142300 4318148700 24650 24700 24700 24650 88
403 20250401 142200 4315977100 24700 24700 24700 24650 160
404 20250401 142100 4312027250 24700 24700 24700 24650 88
405 20250401 142000 4309855750 24700 24650 24700 24650 72
406 20250401 141900 4308079350 24700 24700 24700 24650 127
407 20250401 141800 4304944450 24700 24650 24700 24650 66
408 20250401 141700 4303316250 24700 24650 24700 24650 94
409 20250401 141600 4300996350 24650 24700 24700 24650 418
410 20250401 141500 4290674250 24700 24700 24700 24650 188
411 20250401 141400 4286032800 24650 24650 24700 24650 61
412 20250401 141300 4284528300 24700 24700 24700 24650 85
413 20250401 141200 4282432000 24700 24650 24700 24650 122
414 20250401 141100 4279423000 24650 24650 24700 24650 309
415 20250401 141000 4271804650 24700 24700 24700 24650 56
416 20250401 140900 4270423300 24700 24650 24700 24650 80
417 20250401 140800 4268449150 24700 24650 24700 24650 69
418 20250401 140700 4266746700 24650 24700 24700 24650 74
419 20250401 140600 4264921200 24700 24700 24700 24650 76
420 20250401 140500 4263045850 24650 24700 24700 24650 55
421 20250401 140400 4261689250 24700 24650 24700 24650 196
422 20250401 140300 4256851250 24700 24650 24700 24650 75
423 20250401 140200 4255000600 24700 24650 24700 24650 517
424 20250401 140100 4242255050 24650 24600 24650 24600 2173
425 20250401 140000 4188697450 24650 24650 24650 24600 92
426 20250401 135900 4186431500 24650 24600 24650 24600 67
427 20250401 135800 4184781800 24650 24650 24650 24600 69
428 20250401 135700 4183082800 24650 24650 24650 24600 102
429 20250401 135600 4180570600 24650 24650 24650 24600 65
430 20250401 135500 4178970200 24650 24700 24700 24600 1530
431 20250401 135400 4141257800 24700 24700 24700 24650 92
432 20250401 135300 4138987250 24700 24600 24700 24600 1400
433 20250401 135200 4104463650 24650 24550 24650 24550 1509
434 20250401 135100 4067330950 24550 24600 24600 24550 474
435 20250401 135000 4055673800 24600 24600 24600 24550 67
436 20250401 134900 4054027450 24600 24600 24600 24550 146
437 20250401 134800 4050437950 24600 24600 24600 24550 233
438 20250401 134700 4044709300 24600 24600 24600 24550 81
439 20250401 134600 4042718850 24550 24550 24600 24550 923
440 20250401 134500 4020027000 24600 24600 24600 24550 76
441 20250401 134400 4018159700 24600 24550 24600 24550 73
442 20250401 134300 4016366300 24550 24550 24600 24550 99
443 20250401 134200 4013933200 24550 24600 24600 24550 1445
444 20250401 134100 3978410350 24600 24600 24650 24600 155
445 20250401 134000 3974595450 24600 24700 24700 24600 922
446 20250401 133900 3951869700 24700 24700 24700 24650 66
447 20250401 133800 3950241350 24700 24600 24700 24600 947
448 20250401 133700 3926890800 24600 24650 24650 24600 269
449 20250401 133600 3920261800 24600 24600 24600 24600 62
450 20250401 133500 3918736600 24650 24650 24650 24600 115
451 20250401 133400 3915903700 24650 24600 24650 24600 88
452 20250401 133300 3913737450 24650 24650 24650 24600 318
453 20250401 133200 3905900600 24650 24650 24650 24600 78
454 20250401 133100 3903979750 24650 24650 24650 24600 903
455 20250401 133000 3881724400 24650 24650 24650 24600 221
456 20250401 132900 3876278600 24650 24600 24650 24600 153
457 20250401 132800 3872509350 24650 24650 24700 24600 3887
458 20250401 132700 3776598400 24600 24600 24600 24600 39
459 20250401 132600 3775639000 24650 24700 24700 24600 1093
460 20250401 132500 3748695050 24700 24650 24700 24650 70
461 20250401 132400 3746968050 24650 24650 24700 24650 1072
462 20250401 132300 3720532650 24700 24500 24700 24500 4528
463 20250401 132200 3609194900 24550 24550 24550 24500 89
464 20250401 132100 3607011550 24525 24550 24550 24525 124
465 20250401 132000 3603968375 24525 24550 24550 24525 84
466 20250401 131900 3601907175 24525 24550 24550 24500 171
467 20250401 131800 3597713600 24550 24500 24550 24500 52
468 20250401 131700 3596438950 24550 24500 24550 24500 68
469 20250401 131600 3594771500 24550 24500 24550 24500 987
470 20250401 131500 3570546400 24500 24550 24550 24500 70
471 20250401 131400 3568829725 24500 24550 24550 24500 139
472 20250401 131300 3565420775 24550 24550 24550 24500 97
473 20250401 131200 3563041275 24550 24550 24550 24500 69
474 20250401 131100 3561349175 24500 24550 24550 24500 97
475 20250401 131000 3558969675 24500 24550 24550 24500 72
476 20250401 130900 3557204175 24550 24550 24550 24500 67
477 20250401 130800 3555561175 24550 24550 24550 24500 150
478 20250401 130700 3551882275 24550 24550 24550 24500 81
479 20250401 130600 3549895575 24500 24500 24550 24500 93
480 20250401 130500 3547616225 24550 24500 24550 24500 66
481 20250401 130400 3545997775 24550 24550 24550 24500 79
482 20250401 130300 3544060175 24550 24500 24550 24500 114
483 20250401 130200 3541265425 24500 24550 24550 24500 56
484 20250401 130100 3539892575 24550 24550 24550 24500 116
485 20250401 130000 3537047775 24550 24550 24550 24500 738
486 20250401 125900 3518933325 24500 24550 24550 24500 68
487 20250401 125800 3517265875 24550 24550 24550 24500 70
488 20250401 125700 3515549375 24550 24500 24550 24500 79
489 20250401 125600 3513612575 24550 24550 24550 24500 89
490 20250401 125500 3511429475 24550 24550 24550 24500 294
491 20250401 125400 3504213625 24550 24550 24550 24500 76
492 20250401 125300 3502349675 24500 24550 24550 24500 56
493 20250401 125200 3500976725 24550 24550 24550 24550 416
494 20250401 125100 3490763925 24550 24600 24600 24550 548
495 20250401 125000 3477308625 24600 24600 24600 24550 69
496 20250401 124900 3475613075 24600 24550 24600 24550 61
497 20250401 124800 3474114475 24600 24600 24600 24550 308
498 20250401 124700 3466550375 24600 24650 24650 24600 35
499 20250401 124600 3465688475 24650 24550 24650 24550 2655
500 20250401 124500 3400295525 24600 24600 24600 24550 1042
501 20250401 124400 3374664175 24550 24600 24600 24550 54
502 20250401 124300 3373337625 24600 24550 24600 24550 82
503 20250401 124200 3371323075 24550 24600 24600 24550 80
504 20250401 124100 3369357175 24550 24600 24600 24550 77
505 20250401 124000 3367465325 24550 24600 24600 24550 39
506 20250401 123900 3366507825 24600 24600 24600 24550 159
507 20250401 123800 3362602325 24600 24600 24600 24550 1835
508 20250401 123700 3317495125 24600 24650 24650 24600 147
509 20250401 123600 3313877475 24600 24650 24650 24600 167
510 20250401 123500 3309762775 24650 24650 24650 24600 75
511 20250401 123400 3307915875 24600 24650 24650 24600 190
512 20250401 123300 3303237375 24600 24650 24650 24600 67
513 20250401 123200 3301587675 24650 24600 24650 24600 1440
514 20250401 123100 3266163175 24600 24600 24600 24550 110
515 20250401 123000 3263462025 24600 24600 24600 24550 760
516 20250401 122900 3244767875 24600 24550 24600 24550 84
517 20250401 122800 3242703775 24550 24550 24600 24550 267
518 20250401 122700 3236147425 24550 24600 24600 24500 1467
519 20250401 122600 3200133575 24550 24600 24600 24550 325
520 20250401 122500 3192152925 24550 24600 24600 24550 147
521 20250401 122400 3188541575 24550 24600 24600 24550 134
522 20250401 122300 3185250375 24550 24550 24600 24550 68
523 20250401 122200 3183579625 24600 24550 24600 24550 88
524 20250401 122100 3181418625 24600 24550 24600 24550 69
525 20250401 122000 3179723175 24550 24550 24600 24550 140
526 20250401 121900 3176284725 24600 24650 24650 24550 1492
527 20250401 121800 3139622225 24650 24650 24650 24600 66
528 20250401 121700 3137997175 24600 24650 24650 24600 67
529 20250401 121600 3136347475 24600 24650 24650 24600 67
530 20250401 121500 3134697825 24600 24650 24650 24600 715
531 20250401 121400 3117076475 24650 24650 24650 24600 172
532 20250401 121300 3112843775 24600 24650 24650 24600 747
533 20250401 121200 3094432075 24650 24600 24650 24600 93
534 20250401 121100 3092142825 24650 24650 24650 24600 76
535 20250401 121000 3090271725 24650 24650 24650 24600 705
536 20250401 120900 3072896025 24650 24650 24700 24650 80
537 20250401 120800 3070922625 24650 24650 24700 24650 88
538 20250401 120700 3068751925 24650 24650 24700 24650 162
539 20250401 120600 3064756675 24650 24750 24750 24650 1157
540 20250401 120500 3036178825 24700 24750 24750 24700 97
541 20250401 120400 3033779925 24750 24750 24750 24700 234
542 20250401 120300 3027990275 24700 24750 24750 24700 50
543 20250401 120200 3026754375 24750 24700 24750 24700 72
544 20250401 120100 3024974275 24700 24800 24800 24700 1673
545 20250401 120000 2983571625 24750 24800 24800 24750 124
546 20250401 115900 2980498275 24800 24800 24800 24750 697
547 20250401 115800 2963214525 24750 24800 24800 24750 64
548 20250401 115700 2961629225 24800 24700 24800 24700 1926
549 20250401 115600 2913988625 24700 24700 24700 24700 429
550 20250401 115500 2903392325 24650 24700 24700 24650 40
551 20250401 115400 2902404375 24700 24700 24700 24700 18
552 20250401 115300 2901959775 24700 24700 24700 24700 42
553 20250401 115200 2900922375 24700 24750 24750 24650 1491
554 20250401 115100 2864097725 24750 24700 24750 24700 46
555 20250401 115000 2862960025 24750 24700 24750 24700 502
556 20250401 114900 2850559775 24650 24700 24700 24650 461
557 20250401 114800 2839173775 24700 24650 24700 24650 71
558 20250401 114700 2837420275 24650 24650 24700 24650 72
559 20250401 114600 2835643675 24650 24750 24750 24650 840
560 20250401 114500 2814896225 24750 24750 24750 24750 39
561 20250401 114400 2813930975 24750 24750 24750 24700 1705
562 20250401 114300 2771733225 24700 24750 24750 24700 67
563 20250401 114200 2770075575 24750 24750 24750 24750 39
564 20250401 114100 2769110325 24750 24700 24750 24700 186
565 20250401 114000 2764506875 24750 24750 24750 24750 42
566 20250401 113900 2763467375 24750 24700 24750 24700 839
567 20250401 113800 2742743225 24650 24700 24700 24650 90
568 20250401 113700 2740520925 24650 24700 24700 24650 67
569 20250401 113600 2738866525 24650 24700 24700 24650 31
570 20250401 113500 2738100875 24700 24700 24700 24700 13
571 20250401 113400 2737779775 24700 24700 24700 24700 30
572 20250401 113300 2737038775 24650 24650 24700 24650 35
573 20250401 113200 2736174625 24700 24800 24800 24700 1170
574 20250401 113100 2707227175 24750 24750 24750 24750 971
575 20250401 113000 2683194925 24750 24700 24750 24700 85
576 20250401 112900 2681094375 24700 24700 24750 24700 732
577 20250401 112800 2662980975 24700 24750 24750 24700 12
578 20250401 112700 2662684525 24750 24750 24750 24700 1526
579 20250401 112600 2624918225 24800 24800 24800 24800 22
580 20250401 112500 2624372625 24800 24750 24800 24750 32
581 20250401 112400 2623579975 24800 24800 24850 24750 1603
582 20250401 112300 2583829525 24800 24800 24850 24750 3226
583 20250401 112200 2503829725 24800 24800 24800 24800 15
584 20250401 112100 2503457725 24800 24800 24800 24750 257
585 20250401 112000 2497094125 24800 24800 24800 24800 46
586 20250401 111900 2495953325 24800 24800 24800 24800 2
587 20250401 111800 2495903725 24800 24750 24800 24750 40
588 20250401 111700 2494911900 24750 24800 24800 24750 35
589 20250401 111600 2494044600 24750 24800 24800 24750 113
590 20250401 111500 2491247200 24800 24750 24800 24750 467
591 20250401 111400 2479687950 24750 24700 24750 24700 756
592 20250401 111300 2461013650 24700 24700 24700 24700 94
593 20250401 111200 2458691850 24650 24700 24700 24650 720
594 20250401 111100 2440927150 24650 24700 24800 24650 1369
595 20250401 111000 2407048400 24700 24650 24700 24650 1364
596 20250401 110900 2373369500 24700 24650 24700 24650 254
597 20250401 110800 2367098000 24700 24700 24700 24700 42
598 20250401 110700 2366060600 24650 24650 24650 24650 11
599 20250401 110600 2365789450 24700 24700 24700 24600 762
600 20250401 110500 2347005450 24650 24700 24700 24650 36
601 20250401 110400 2346116850 24650 24700 24700 24650 1128
602 20250401 110300 2318259150 24750 24750 24750 24750 93
603 20250401 110200 2315957400 24750 24700 24750 24700 2774
604 20250401 110100 2247401500 24700 24650 24700 24650 87
605 20250401 110000 2245255850 24650 24650 24650 24600 1369
606 20250401 105900 2211512200 24650 24600 24700 24600 66
607 20250401 105800 2209884000 24650 24600 24650 24600 1546
608 20250401 105700 2171810350 24600 24600 24650 24600 1567
609 20250401 105600 2133187000 24600 24600 24650 24600 86
610 20250401 105500 2131068350 24600 24650 24650 24600 65
611 20250401 105400 2129468900 24650 24650 24650 24650 49
612 20250401 105300 2128261050 24600 24500 24650 24500 925
613 20250401 105200 2105497550 24550 24600 24650 24500 1664
614 20250401 105100 2064613300 24600 24650 24650 24550 1515
615 20250401 105000 2027283300 24650 24650 24650 24600 1068
616 20250401 104900 2000959100 24600 24600 24650 24600 548
617 20250401 104800 1987456150 24600 24550 24600 24550 499
618 20250401 104700 1975182850 24550 24650 24650 24550 819
619 20250401 104600 1954998500 24600 24550 24650 24550 1365
620 20250401 104500 1921414050 24550 24500 24650 24500 4397
621 20250401 104400 1813477750 24450 24450 24450 24300 1037
622 20250401 104300 1788128250 24400 24350 24450 24350 2768
623 20250401 104200 1720587800 24300 24300 24350 24300 1193
624 20250401 104100 1691546300 24300 24300 24350 24300 699
625 20250401 104000 1674559000 24250 24300 24300 24250 251
626 20250401 103900 1668464150 24250 24250 24300 24250 88
627 20250401 103800 1666329700 24250 24250 24250 24250 0
628 20250401 103700 1666329700 24250 24250 24250 24250 54
629 20250401 103600 1665020200 24300 24250 24300 24250 167
630 20250401 103500 1660969950 24250 24300 24300 24250 770
631 20250401 103400 1642259250 24350 24300 24350 24300 131
632 20250401 103300 1639072650 24350 24350 24350 24350 9
633 20250401 103200 1638853500 24350 24300 24350 24300 84
634 20250401 103100 1636811800 24300 24350 24350 24300 642
635 20250401 103000 1621181350 24400 24400 24400 24400 9
636 20250401 102900 1620961750 24400 24300 24400 24300 378
637 20250401 102800 1611756500 24300 24400 24450 24300 1164
638 20250401 102700 1583378600 24350 24350 24400 24300 384
639 20250401 102600 1574022650 24350 24350 24350 24350 0
640 20250401 102500 1574022650 24350 24350 24350 24350 0
641 20250401 102400 1574022650 24350 24350 24350 24300 170
642 20250401 102300 1569883650 24300 24350 24350 24300 618
643 20250401 102200 1554838500 24350 24350 24350 24350 10
644 20250401 102100 1554595000 24350 24450 24450 24350 130
645 20250401 102000 1551422550 24450 24450 24450 24450 36
646 20250401 101900 1550542350 24500 24500 24500 24500 688
647 20250401 101800 1533686350 24500 24550 24550 24500 44
648 20250401 101700 1532607900 24600 24600 24600 24600 0
649 20250401 101600 1532607900 24600 24500 24650 24500 2634
650 20250401 101500 1467835150 24500 24600 24600 24500 1852
651 20250401 101400 1422369250 24600 24600 24650 24550 2448
652 20250401 101300 1362120550 24550 24500 24600 24500 355
653 20250401 101200 1353401750 24550 24500 24550 24500 3280
654 20250401 101100 1272900000 24500 24400 24600 24400 3850
655 20250401 101000 1178559300 24400 24400 24450 24400 702
656 20250401 100900 1161423200 24400 24400 24450 24400 228
657 20250401 100800 1155853250 24450 24250 24550 24250 2787
658 20250401 100700 1087934200 24250 24250 24250 24250 2
659 20250401 100600 1087885700 24300 24250 24300 24250 169
660 20250401 100500 1083780050 24300 24250 24300 24250 783
661 20250401 100400 1064791800 24250 24250 24250 24250 2
662 20250401 100300 1064743300 24200 24200 24250 24200 965
663 20250401 100200 1041370300 24200 24150 24200 24100 912
664 20250401 100100 1019336100 24100 24150 24200 24100 625
665 20250401 100000 1004244950 24200 24200 24200 24150 39
666 20250401 095900 1003301400 24250 24200 24250 24150 238
667 20250401 095800 997539700 24250 24250 24250 24250 1
668 20250401 095700 997515450 24250 24200 24250 24150 835
669 20250401 095600 977309250 24200 24200 24200 24200 13
670 20250401 095500 976994650 24200 24200 24200 24150 268
671 20250401 095400 970512400 24225 24250 24250 24225 152
672 20250401 095300 966826425 24250 24250 24250 24225 43
673 20250401 095200 965783700 24250 24200 24250 24200 53
674 20250401 095100 964500550 24250 24250 24250 24250 1
675 20250401 095000 964476300 24250 24300 24300 24250 227
676 20250401 094900 958971050 24300 24200 24300 24200 734
677 20250401 094800 941182050 24150 24200 24200 24150 318
678 20250401 094700 933498900 24200 24150 24200 24150 299
679 20250401 094600 926270600 24200 24150 24200 24150 609
680 20250401 094500 911560550 24150 24100 24150 24100 65
681 20250401 094400 909994000 24150 24050 24150 24050 173
682 20250401 094300 905816650 24050 24100 24200 24050 216
683 20250401 094200 900599300 24050 24100 24250 24050 850
684 20250401 094100 880098550 24100 24100 24100 24050 738
685 20250401 094000 862339150 24100 24050 24250 24050 3573
686 20250401 093900 775964950 24075 24125 24125 24050 1816
687 20250401 093800 732203525 24125 24150 24150 24100 121
688 20250401 093700 729287250 24150 24150 24150 24100 155
689 20250401 093600 725546550 24100 24100 24150 24100 813
690 20250401 093500 705920250 24150 24150 24150 24100 181
691 20250401 093400 701551200 24150 24200 24200 24150 1061
692 20250401 093300 675884550 24250 24200 24250 24150 2468
693 20250401 093200 616164700 24200 24250 24350 24200 988
694 20250401 093100 592190800 24350 24300 24350 24250 570
695 20250401 093000 578341950 24300 24350 24350 24200 2189
696 20250401 092900 525211050 24350 24350 24350 24350 49
697 20250401 092800 524017900 24350 24350 24400 24350 396
698 20250401 092700 514375050 24450 24350 24450 24350 1045
699 20250401 092600 488892200 24450 24450 24450 24350 139
700 20250401 092500 485505750 24450 24400 24450 24400 287
701 20250401 092400 478500050 24400 24400 24450 24300 580
702 20250401 092300 464365000 24400 24400 24450 24400 57
703 20250401 092200 462973300 24450 24400 24450 24400 48
704 20250401 092100 461801650 24450 24450 24450 24400 326
705 20250401 092000 453836250 24400 24450 24450 24350 1286
706 20250401 091900 422428150 24500 24500 24500 24500 21
707 20250401 091800 421913650 24500 24500 24500 24500 12
708 20250401 091700 421619650 24500 24550 24550 24500 418
709 20250401 091600 411361450 24600 24600 24600 24600 0
710 20250401 091500 411361450 24600 24600 24600 24500 82
711 20250401 091400 409351750 24600 24600 24600 24600 2
712 20250401 091300 409302550 24450 24650 24650 24450 1529
713 20250401 091200 371697950 24600 24650 24700 24600 1248
714 20250401 091100 340941550 24650 24600 24650 24600 513
715 20250401 091000 328312450 24650 24500 24650 24500 759
716 20250401 090900 309635850 24550 24600 24600 24550 1314
717 20250401 090800 277314600 24600 24550 24600 24450 399
718 20250401 090700 267520600 24550 24550 24550 24450 321
719 20250401 090600 259662650 24550 24500 24550 24450 480
720 20250401 090500 247905650 24400 24400 24400 24400 89
721 20250401 090400 245734050 24450 24500 24500 24450 714
722 20250401 090300 228273100 24450 24400 24450 24250 790
723 20250401 090200 209003750 24450 24550 24550 24400 673
724 20250401 090100 192500400 24600 24700 24850 24500 2029
725 20250401 090000 142507450 24600 24250 24700 24250 5839