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

730
259960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,210800,55842547250,340000,340000,340000,340000,10970
20250401,210700,55842547250,340000,340000,340000,340000,0
20250401,210600,55842547250,340000,340000,340000,340000,0
20250401,210500,55842547250,340000,340000,340000,340000,0
20250401,210400,55842547250,340000,340000,340000,340000,0
20250401,210300,55842547250,340000,340000,340000,340000,0
20250401,210200,55842547250,340000,340000,340000,340000,0
20250401,210100,55842547250,340000,340000,340000,340000,0
20250401,210000,55842547250,340000,340000,340000,340000,0
20250401,205900,55842547250,340000,340000,340000,340000,0
20250401,205800,55842547250,340000,340000,340000,340000,0
20250401,205700,55842547250,340000,340000,340000,340000,0
20250401,205600,55842547250,340000,340000,340000,340000,0
20250401,205500,55842547250,340000,340000,340000,340000,0
20250401,205400,55842547250,340000,340000,340000,340000,0
20250401,205300,55842547250,340000,340000,340000,340000,0
20250401,205200,55842547250,340000,340000,340000,340000,0
20250401,205100,55842547250,340000,340000,340000,340000,0
20250401,205000,55842547250,340000,340000,340000,340000,0
20250401,204900,55842547250,340000,340000,340000,340000,0
20250401,204800,55842547250,340000,340000,340000,340000,0
20250401,204700,55842547250,340000,340000,340000,340000,0
20250401,204600,55842547250,340000,340000,340000,340000,0
20250401,204500,55842547250,340000,340000,340000,340000,0
20250401,204400,55842547250,340000,340000,340000,340000,0
20250401,204300,55842547250,340000,340000,340000,340000,0
20250401,204200,55842547250,340000,340000,340000,340000,0
20250401,204100,55842547250,340000,340000,340000,340000,0
20250401,204000,55842547250,340000,340000,340000,340000,0
20250401,203900,55842547250,340000,340000,340000,340000,0
20250401,203800,55842547250,340000,340000,340000,340000,10970
20250401,203700,55842547250,340000,340000,340000,340000,0
20250401,203600,55842547250,340000,340000,340000,340000,0
20250401,203500,55842547250,340000,340000,340000,340000,0
20250401,203400,55842547250,340000,340000,340000,340000,0
20250401,203300,55842547250,340000,340000,340000,340000,0
20250401,203200,55842547250,340000,340000,340000,340000,0
20250401,203100,55842547250,340000,340000,340000,340000,0
20250401,203000,55842547250,340000,340000,340000,340000,0
20250401,202900,55842547250,340000,340000,340000,340000,0
20250401,202800,55842547250,340000,340000,340000,340000,0
20250401,202700,55842547250,340000,340000,340000,340000,0
20250401,202600,55842547250,340000,340000,340000,340000,0
20250401,202500,55842547250,340000,340000,340000,340000,0
20250401,202400,55842547250,340000,340000,340000,340000,0
20250401,202300,55842547250,340000,340000,340000,340000,0
20250401,202200,55842547250,340000,340000,340000,340000,0
20250401,202100,55842547250,340000,340000,340000,340000,0
20250401,202000,55842547250,340000,340000,340000,340000,0
20250401,201900,55842547250,340000,340000,340000,340000,0
20250401,201800,55842547250,340000,340000,340000,340000,0
20250401,201700,55842547250,340000,340000,340000,340000,0
20250401,201600,55842547250,340000,340000,340000,340000,0
20250401,201500,55842547250,340000,340000,340000,340000,0
20250401,201400,55842547250,340000,340000,340000,340000,0
20250401,201300,55842547250,340000,340000,340000,340000,0
20250401,201200,55842547250,340000,340000,340000,340000,0
20250401,201100,55842547250,340000,340000,340000,340000,0
20250401,201000,55842547250,340000,340000,340000,340000,0
20250401,200900,55842547250,340000,340000,340000,340000,0
20250401,200800,55842547250,340000,340000,340000,340000,10970
20250401,200700,55842547250,340000,340000,340000,340000,0
20250401,200600,55842547250,340000,340000,340000,340000,0
20250401,200500,55842547250,340000,340000,340000,340000,0
20250401,200400,55842547250,340000,340000,340000,340000,0
20250401,200300,55842547250,340000,340000,340000,340000,0
20250401,200200,55842547250,340000,340000,340000,340000,0
20250401,200100,55842547250,340000,340000,340000,340000,0
20250401,200000,55842547250,340000,340000,340000,340000,0
20250401,195900,55842547250,340000,340000,340000,340000,0
20250401,195800,55842547250,340000,340000,340000,340000,0
20250401,195700,55842547250,340000,340000,340000,340000,0
20250401,195600,55842547250,340000,340000,340000,340000,0
20250401,195500,55842547250,340000,340000,340000,340000,0
20250401,195400,55842547250,340000,340000,340000,340000,0
20250401,195300,55842547250,340000,340000,340000,340000,0
20250401,195200,55842547250,340000,340000,340000,340000,0
20250401,195100,55842547250,340000,340000,340000,340000,0
20250401,195000,55842547250,340000,340000,340000,340000,0
20250401,194900,55842547250,340000,340000,340000,340000,0
20250401,194800,55842547250,340000,340000,340000,340000,0
20250401,194700,55842547250,340000,340000,340000,340000,0
20250401,194600,55842547250,340000,340000,340000,340000,0
20250401,194500,55842547250,340000,340000,340000,340000,0
20250401,194400,55842547250,340000,340000,340000,340000,0
20250401,194300,55842547250,340000,340000,340000,340000,0
20250401,194200,55842547250,340000,340000,340000,340000,0
20250401,194100,55842547250,340000,340000,340000,340000,0
20250401,194000,55842547250,340000,340000,340000,340000,0
20250401,193900,55842547250,340000,340000,340000,340000,0
20250401,193800,55842547250,340000,340000,340000,340000,10970
20250401,193700,55842547250,340000,340000,340000,340000,0
20250401,193600,55842547250,340000,340000,340000,340000,0
20250401,193500,55842547250,340000,340000,340000,340000,0
20250401,193400,55842547250,340000,340000,340000,340000,0
20250401,193300,55842547250,340000,340000,340000,340000,0
20250401,193200,55842547250,340000,340000,340000,340000,0
20250401,193100,55842547250,340000,340000,340000,340000,0
20250401,193000,55842547250,340000,340000,340000,340000,0
20250401,192900,55842547250,340000,340000,340000,340000,0
20250401,192800,55842547250,340000,340000,340000,340000,0
20250401,192700,55842547250,340000,340000,340000,340000,0
20250401,192600,55842547250,340000,340000,340000,340000,0
20250401,192500,55842547250,340000,340000,340000,340000,0
20250401,192400,55842547250,340000,340000,340000,340000,0
20250401,192300,55842547250,340000,340000,340000,340000,0
20250401,192200,55842547250,340000,340000,340000,340000,0
20250401,192100,55842547250,340000,340000,340000,340000,0
20250401,192000,55842547250,340000,340000,340000,340000,0
20250401,191900,55842547250,340000,340000,340000,340000,0
20250401,191800,55842547250,340000,340000,340000,340000,0
20250401,191700,55842547250,340000,340000,340000,340000,0
20250401,191600,55842547250,340000,340000,340000,340000,0
20250401,191500,55842547250,340000,340000,340000,340000,0
20250401,191400,55842547250,340000,340000,340000,340000,0
20250401,191300,55842547250,340000,340000,340000,340000,0
20250401,191200,55842547250,340000,340000,340000,340000,0
20250401,191100,55842547250,340000,340000,340000,340000,0
20250401,191000,55842547250,340000,340000,340000,340000,0
20250401,190900,55842547250,340000,340000,340000,340000,0
20250401,190800,55842547250,340000,340000,340000,340000,10970
20250401,190700,55842547250,340000,340000,340000,340000,0
20250401,190600,55842547250,340000,340000,340000,340000,0
20250401,190500,55842547250,340000,340000,340000,340000,0
20250401,190400,55842547250,340000,340000,340000,340000,0
20250401,190300,55842547250,340000,340000,340000,340000,0
20250401,190200,55842547250,340000,340000,340000,340000,0
20250401,190100,55842547250,340000,340000,340000,340000,0
20250401,190000,55842547250,340000,340000,340000,340000,0
20250401,185900,55842547250,340000,340000,340000,340000,0
20250401,185800,55842547250,340000,340000,340000,340000,0
20250401,185700,55842547250,340000,340000,340000,340000,0
20250401,185600,55842547250,340000,340000,340000,340000,0
20250401,185500,55842547250,340000,340000,340000,340000,0
20250401,185400,55842547250,340000,340000,340000,340000,0
20250401,185300,55842547250,340000,340000,340000,340000,0
20250401,185200,55842547250,340000,340000,340000,340000,0
20250401,185100,55842547250,340000,340000,340000,340000,0
20250401,185000,55842547250,340000,340000,340000,340000,0
20250401,184900,55842547250,340000,340000,340000,340000,0
20250401,184800,55842547250,340000,340000,340000,340000,0
20250401,184700,55842547250,340000,340000,340000,340000,0
20250401,184600,55842547250,340000,340000,340000,340000,0
20250401,184500,55842547250,340000,340000,340000,340000,0
20250401,184400,55842547250,340000,340000,340000,340000,0
20250401,184300,55842547250,340000,340000,340000,340000,0
20250401,184200,55842547250,340000,340000,340000,340000,0
20250401,184100,55842547250,340000,340000,340000,340000,0
20250401,184000,55842547250,340000,340000,340000,340000,0
20250401,183900,55842547250,340000,340000,340000,340000,0
20250401,183800,55842547250,340000,340000,340000,340000,10970
20250401,183700,55842547250,340000,340000,340000,340000,0
20250401,183600,55842547250,340000,340000,340000,340000,0
20250401,183500,55842547250,340000,340000,340000,340000,0
20250401,183400,55842547250,340000,340000,340000,340000,0
20250401,183300,55842547250,340000,340000,340000,340000,0
20250401,183200,55842547250,340000,340000,340000,340000,0
20250401,183100,55842547250,340000,340000,340000,340000,0
20250401,183000,55842547250,340000,340000,340000,340000,0
20250401,182900,55842547250,340000,340000,340000,340000,0
20250401,182800,55842547250,340000,340000,340000,340000,0
20250401,182700,55842547250,340000,340000,340000,340000,0
20250401,182600,55842547250,340000,340000,340000,340000,0
20250401,182500,55842547250,340000,340000,340000,340000,0
20250401,182400,55842547250,340000,340000,340000,340000,0
20250401,182300,55842547250,340000,340000,340000,340000,0
20250401,182200,55842547250,340000,340000,340000,340000,0
20250401,182100,55842547250,340000,340000,340000,340000,0
20250401,182000,55842547250,340000,340000,340000,340000,0
20250401,181900,55842547250,340000,340000,340000,340000,0
20250401,181800,55842547250,340000,340000,340000,340000,0
20250401,181700,55842547250,340000,340000,340000,340000,0
20250401,181600,55842547250,340000,340000,340000,340000,0
20250401,181500,55842547250,340000,340000,340000,340000,0
20250401,181400,55842547250,340000,340000,340000,340000,0
20250401,181300,55842547250,340000,340000,340000,340000,0
20250401,181200,55842547250,340000,340000,340000,340000,0
20250401,181100,55842547250,340000,340000,340000,340000,0
20250401,181000,55842547250,340000,340000,340000,340000,0
20250401,180900,55842547250,340000,340000,340000,340000,0
20250401,180800,55842547250,340000,340000,340000,340000,10970
20250401,180700,55842547250,340000,340000,340000,340000,0
20250401,180600,55842547250,340000,340000,340000,340000,0
20250401,180500,55842547250,340000,340000,340000,340000,0
20250401,180400,55842547250,340000,340000,340000,340000,0
20250401,180300,55842547250,340000,340000,340000,340000,0
20250401,180200,55842547250,340000,340000,340000,340000,0
20250401,180100,55842547250,340000,340000,340000,340000,0
20250401,180000,55842547250,340000,340000,340000,340000,0
20250401,175900,55842547250,340000,340000,340000,340000,0
20250401,175800,55842547250,340000,340000,340000,340000,0
20250401,175700,55842547250,340000,340000,340000,340000,0
20250401,175600,55842547250,340000,340000,340000,340000,0
20250401,175500,55842547250,340000,340000,340000,340000,0
20250401,175400,55842547250,340000,340000,340000,340000,0
20250401,175300,55842547250,340000,340000,340000,340000,0
20250401,175200,55842547250,340000,340000,340000,340000,0
20250401,175100,55842547250,340000,340000,340000,340000,0
20250401,175000,55842547250,340000,340000,340000,340000,0
20250401,174900,55842547250,340000,340000,340000,340000,0
20250401,174800,55842547250,340000,340000,340000,340000,0
20250401,174700,55842547250,340000,340000,340000,340000,0
20250401,174600,55842547250,340000,340000,340000,340000,0
20250401,174500,55842547250,340000,340000,340000,340000,0
20250401,174400,55842547250,340000,340000,340000,340000,0
20250401,174300,55842547250,340000,340000,340000,340000,0
20250401,174200,55842547250,340000,340000,340000,340000,0
20250401,174100,55842547250,340000,340000,340000,340000,0
20250401,174000,55842547250,340000,340000,340000,340000,0
20250401,173900,55842547250,340000,340000,340000,340000,0
20250401,173800,55842547250,340000,340000,340000,340000,10970
20250401,173700,55842547250,340000,340000,340000,340000,0
20250401,173600,55842547250,340000,340000,340000,340000,0
20250401,173500,55842547250,340000,340000,340000,340000,0
20250401,173400,55842547250,340000,340000,340000,340000,0
20250401,173300,55842547250,340000,340000,340000,340000,0
20250401,173200,55842547250,340000,340000,340000,340000,0
20250401,173100,55842547250,340000,340000,340000,340000,0
20250401,173000,55842547250,340000,340000,340000,340000,0
20250401,172900,55842547250,340000,340000,340000,340000,0
20250401,172800,55842547250,340000,340000,340000,340000,0
20250401,172700,55842547250,340000,340000,340000,340000,0
20250401,172600,55842547250,340000,340000,340000,340000,0
20250401,172500,55842547250,340000,340000,340000,340000,0
20250401,172400,55842547250,340000,340000,340000,340000,0
20250401,172300,55842547250,340000,340000,340000,340000,0
20250401,172200,55842547250,340000,340000,340000,340000,0
20250401,172100,55842547250,340000,340000,340000,340000,0
20250401,172000,55842547250,340000,340000,340000,340000,0
20250401,171900,55842547250,340000,340000,340000,340000,0
20250401,171800,55842547250,340000,340000,340000,340000,0
20250401,171700,55842547250,340000,340000,340000,340000,0
20250401,171600,55842547250,340000,340000,340000,340000,0
20250401,171500,55842547250,340000,340000,340000,340000,0
20250401,171400,55842547250,340000,340000,340000,340000,0
20250401,171300,55842547250,340000,340000,340000,340000,0
20250401,171200,55842547250,340000,340000,340000,340000,0
20250401,171100,55842547250,340000,340000,340000,340000,0
20250401,171000,55842547250,340000,340000,340000,340000,0
20250401,170900,55842547250,340000,340000,340000,340000,0
20250401,170800,55842547250,340000,340000,340000,340000,10970
20250401,170700,55842547250,340000,340000,340000,340000,0
20250401,170600,55842547250,340000,340000,340000,340000,0
20250401,170500,55842547250,340000,340000,340000,340000,0
20250401,170400,55842547250,340000,340000,340000,340000,0
20250401,170300,55842547250,340000,340000,340000,340000,0
20250401,170200,55842547250,340000,340000,340000,340000,0
20250401,170100,55842547250,340000,340000,340000,340000,0
20250401,170000,55842547250,340000,340000,340000,340000,0
20250401,165900,55842547250,340000,340000,340000,340000,0
20250401,165800,55842547250,340000,340000,340000,340000,0
20250401,165700,55842547250,340000,340000,340000,340000,0
20250401,165600,55842547250,340000,340000,340000,340000,0
20250401,165500,55842547250,340000,340000,340000,340000,0
20250401,165400,55842547250,340000,340000,340000,340000,0
20250401,165300,55842547250,340000,340000,340000,340000,0
20250401,165200,55842547250,340000,340000,340000,340000,0
20250401,165100,55842547250,340000,340000,340000,340000,0
20250401,165000,55842547250,340000,340000,340000,340000,0
20250401,164900,55842547250,340000,340000,340000,340000,0
20250401,164800,55842547250,340000,340000,340000,340000,0
20250401,164700,55842547250,340000,340000,340000,340000,0
20250401,164600,55842547250,340000,340000,340000,340000,0
20250401,164500,55842547250,340000,340000,340000,340000,0
20250401,164400,55842547250,340000,340000,340000,340000,0
20250401,164300,55842547250,340000,340000,340000,340000,0
20250401,164200,55842547250,340000,340000,340000,340000,0
20250401,164100,55842547250,340000,340000,340000,340000,0
20250401,164000,55842547250,340000,340000,340000,340000,0
20250401,163900,55842547250,340000,340000,340000,340000,0
20250401,163800,55842547250,340000,340000,340000,340000,10970
20250401,163700,55842547250,340000,340000,340000,340000,0
20250401,163600,55842547250,340000,340000,340000,340000,0
20250401,163500,55842547250,340000,340000,340000,340000,0
20250401,163400,55842547250,340000,340000,340000,340000,0
20250401,163300,55842547250,340000,340000,340000,340000,0
20250401,163200,55842547250,340000,340000,340000,340000,0
20250401,163100,55842547250,340000,340000,340000,340000,0
20250401,163000,55842547250,340000,340000,340000,340000,0
20250401,162900,55842547250,340000,340000,340000,340000,0
20250401,162800,55842547250,340000,340000,340000,340000,0
20250401,162700,55842547250,340000,340000,340000,340000,0
20250401,162600,55842547250,340000,340000,340000,340000,0
20250401,162500,55842547250,340000,340000,340000,340000,0
20250401,162400,55842547250,340000,340000,340000,340000,0
20250401,162300,55842547250,340000,340000,340000,340000,0
20250401,162200,55842547250,340000,340000,340000,340000,0
20250401,162100,55842547250,340000,340000,340000,340000,0
20250401,162000,55842547250,340000,340000,340000,340000,0
20250401,161900,55842547250,340000,340000,340000,340000,0
20250401,161800,55842547250,340000,340000,340000,340000,0
20250401,161700,55842547250,340000,340000,340000,340000,0
20250401,161600,55842547250,340000,340000,340000,340000,0
20250401,161500,55842547250,340000,340000,340000,340000,0
20250401,161400,55842547250,340000,340000,340000,340000,0
20250401,161300,55842547250,340000,340000,340000,340000,0
20250401,161200,55842547250,340000,340000,340000,340000,0
20250401,161100,55842547250,340000,340000,340000,340000,0
20250401,161000,55842547250,340000,340000,340000,340000,0
20250401,160900,55842547250,340000,340000,340000,340000,0
20250401,160800,55842547250,340000,340000,340000,340000,10970
20250401,160700,55842547250,340000,340000,340000,340000,0
20250401,160600,55842547250,340000,340000,340000,340000,0
20250401,160500,55842547250,340000,340000,340000,340000,0
20250401,160400,55842547250,340000,340000,340000,340000,0
20250401,160300,55842547250,340000,340000,340000,340000,0
20250401,160200,55842547250,340000,340000,340000,340000,0
20250401,160100,55842547250,340000,340000,340000,340000,0
20250401,160000,55842547250,340000,340000,340000,340000,0
20250401,155900,55842547250,340000,340000,340000,340000,0
20250401,155800,55842547250,340000,340000,340000,340000,0
20250401,155700,55842547250,340000,340000,340000,340000,0
20250401,155600,55842547250,340000,340000,340000,340000,0
20250401,155500,55842547250,340000,340000,340000,340000,0
20250401,155400,55842547250,340000,340000,340000,340000,0
20250401,155300,55842547250,340000,340000,340000,340000,0
20250401,155200,55842547250,340000,340000,340000,340000,0
20250401,155100,55842547250,340000,340000,340000,340000,0
20250401,155000,55842547250,340000,340000,340000,340000,0
20250401,154900,55842547250,340000,340000,340000,340000,0
20250401,154800,55842547250,340000,340000,340000,340000,0
20250401,154700,55842547250,340000,340000,340000,340000,0
20250401,154600,55842547250,340000,340000,340000,340000,0
20250401,154500,55842547250,340000,340000,340000,340000,0
20250401,154400,55842547250,340000,340000,340000,340000,0
20250401,154300,55842547250,340000,340000,340000,340000,0
20250401,154200,55842547250,340000,340000,340000,340000,0
20250401,154100,55842547250,340000,340000,340000,340000,0
20250401,154000,55842547250,340000,340000,340000,340000,0
20250401,153900,55842547250,340000,340000,340000,340000,0
20250401,153800,55842547250,340000,340000,340000,340000,10970
20250401,153700,55842547250,340000,340000,340000,340000,0
20250401,153600,55842547250,340000,340000,340000,340000,0
20250401,153500,55842547250,340000,340000,340000,340000,0
20250401,153400,55842547250,340000,340000,340000,340000,0
20250401,153300,55842547250,340000,340000,340000,340000,0
20250401,153200,55842547250,340000,340000,340000,340000,0
20250401,153100,55842547250,340000,340000,340000,340000,0
20250401,153000,55842547250,340000,340000,340000,340000,10970
20250401,152900,52112747250,339250,339250,339250,339250,0
20250401,152800,52112747250,339250,339250,339250,339250,0
20250401,152700,52112747250,339250,339250,339250,339250,0
20250401,152600,52112747250,339250,339250,339250,339250,0
20250401,152500,52112747250,339250,339250,339250,339250,0
20250401,152400,52112747250,339250,339250,339250,339250,0
20250401,152300,52112747250,339250,339250,339250,339250,0
20250401,152200,52112747250,339250,339250,339250,339250,0
20250401,152100,52112747250,339250,339250,339250,339250,0
20250401,152000,52112747250,339250,339250,339250,339250,0
20250401,151900,52112747250,339250,340000,340000,339000,1296
20250401,151800,51672622000,340000,340000,340000,339500,512
20250401,151700,51498716500,339500,340000,340000,339500,371
20250401,151600,51372646750,340000,339500,340000,339500,643
20250401,151500,51154072750,340000,340000,340000,339500,315
20250401,151400,51047042250,340000,339500,340000,339500,481
20250401,151300,50883659750,340000,340000,340000,339500,492
20250401,151200,50716505750,340000,339500,340000,339000,924
20250401,151100,50402771750,339500,339000,339500,339000,235
20250401,151000,50323028250,339500,339000,339500,339000,243
20250401,150900,50240564250,339500,339500,339500,339000,402
20250401,150800,50104128250,339500,339500,339500,339000,237
20250401,150700,50023677750,339000,339500,339500,339000,266
20250401,150600,49933402250,339500,339250,339500,339000,231
20250401,150500,49854994750,339250,339500,340000,339000,260
20250401,150400,49766691000,339500,340000,340000,339500,196
20250401,150300,49700059000,339500,340000,340000,339000,338
20250401,150200,49585301500,339500,340000,340000,339500,526
20250401,150100,49406634000,340000,340000,340500,339500,255
20250401,150000,49319900000,340000,340500,340500,339500,642
20250401,145900,49101538500,340500,340500,341000,340000,492
20250401,145800,48933900000,340500,341500,341500,340500,359
20250401,145700,48811402000,340500,341000,341500,340500,312
20250401,145600,48704942500,341000,340500,341500,340500,874
20250401,145500,48406635000,341500,340500,341500,340500,1770
20250401,145400,47803010000,341000,341000,341000,340500,235
20250401,145300,47722889500,340500,341000,341500,340500,1075
20250401,145200,47356315000,341500,341000,341500,340500,800
20250401,145100,47083334000,341000,340500,341000,340500,243
20250401,145000,47000488000,341000,341000,341000,340500,392
20250401,144900,46866921750,341000,341000,341000,340500,260
20250401,144800,46778281250,341000,341000,341000,340500,234
20250401,144700,46698496000,340500,341000,341500,340500,1639
20250401,144600,46139525500,341500,341500,342000,341000,1404
20250401,144500,45660127000,341500,341500,342000,341500,250
20250401,144400,45574653000,341500,342000,342000,341500,595
20250401,144300,45371358250,342000,342000,342500,341500,301
20250401,144200,45268386000,342000,342500,343000,341500,569
20250401,144100,45073638000,343000,342500,343000,341500,2120
20250401,144000,44347037750,341500,342000,342500,341500,875
20250401,143900,44047763750,341500,342000,342000,341500,778
20250401,143800,43782000500,341500,341000,342000,340500,1838
20250401,143700,43154567750,341000,341000,341000,340500,115
20250401,143600,43115356750,341000,341000,341000,340500,75
20250401,143500,43089786000,340500,341000,341000,340500,141
20250401,143400,43041742500,340500,341000,341000,340500,117
20250401,143300,43001885250,341000,341000,341000,340500,75
20250401,143200,42976311000,341000,341000,341000,340500,75
20250401,143100,42950738000,341000,340500,341000,340500,102
20250401,143000,42915972750,341000,341000,341500,340500,283
20250401,142900,42819454250,341500,340500,341500,340500,732
20250401,142800,42570104000,340000,340500,340500,340000,93
20250401,142700,42538442500,340250,340500,340500,340000,64
20250401,142600,42516658250,340500,340250,340500,340000,191
20250401,142500,42451626250,340500,340500,340500,340000,195
20250401,142400,42385239500,340500,341000,341500,340500,666
20250401,142300,42158256250,341500,341500,341500,341000,75
20250401,142200,42132650750,341000,341000,341500,341000,59
20250401,142100,42112509500,341500,341500,341500,341000,105
20250401,142000,42076654250,341500,341500,342000,341000,1126
20250401,141900,41692125250,341500,341500,342000,341000,294
20250401,141800,41591719500,341500,342000,342000,341000,502
20250401,141700,41420304000,342000,342000,342000,341000,859
20250401,141600,41126935000,341500,342000,342000,341500,191
20250401,141500,41061615750,342000,341750,342000,341500,95
20250401,141400,41029130000,342000,342000,342000,341500,96
20250401,141300,40996317500,342000,342500,342500,341500,227
20250401,141200,40918684000,342000,342500,342500,342000,411
20250401,141100,40778063500,342500,342250,342500,342000,84
20250401,141000,40749298250,342250,342500,342500,342000,58
20250401,140900,40729436000,342500,342000,342500,342000,125
20250401,140800,40686635750,342500,342500,343000,342000,259
20250401,140700,40598022250,342500,342000,342750,342000,617
20250401,140600,40386705500,342500,342000,342500,341750,1212
20250401,140500,39972031750,342000,341500,342000,341500,66
20250401,140400,39949461500,341500,341500,342000,341500,161
20250401,140300,39894429750,342000,341000,342000,340500,942
20250401,140200,39572971250,341000,340500,341000,340500,64
20250401,140100,39551149500,341000,341000,341000,340500,60
20250401,140000,39530691250,341000,341000,341000,340500,156
20250401,135900,39477499750,341000,341000,341000,340500,107
20250401,135800,39441022500,340500,341000,341000,340500,165
20250401,135700,39384759500,340500,341500,341500,340500,62
20250401,135600,39363619250,341000,341250,341500,341000,1286
20250401,135500,38925073500,341500,341500,341500,341000,226
20250401,135400,38847960500,341500,341500,341500,341000,47
20250401,135300,38831911250,341500,341250,341500,341000,160
20250401,135200,38777321250,341000,341500,342000,341000,1232
20250401,135100,38356602000,341500,341500,341500,341000,44
20250401,135000,38341581000,341250,341000,341500,341000,488
20250401,134900,38175143250,340500,341000,341000,340500,57
20250401,134800,38155707750,340500,341000,341000,340500,81
20250401,134700,38128090000,341000,341000,341000,340500,310
20250401,134600,38022395750,341000,341500,341500,341000,872
20250401,134500,37724647750,341500,340500,341500,340500,613
20250401,134400,37515626500,340500,340000,340500,340000,350
20250401,134300,37396457500,340250,340500,340500,340000,58
20250401,134200,37376717250,340500,340500,340500,340000,64
20250401,134100,37354926000,340500,340000,340500,340000,62
20250401,134000,37333817000,340000,340500,340500,340000,58
20250401,133900,37314073750,340500,340500,340500,340000,114
20250401,133800,37275258750,340500,340500,340500,340000,51
20250401,133700,37257894500,340500,340500,340500,340000,68
20250401,133600,37234746750,340500,340500,340500,340000,61
20250401,133500,37213976750,340500,341000,341500,340500,2365
20250401,133400,36408197500,341500,341500,341500,341000,95
20250401,133300,36375778500,341500,341000,341500,341000,1248
20250401,133200,35949633250,341500,341500,341500,341000,68
20250401,133100,35926419250,341500,341000,341500,341000,689
20250401,133000,35691453750,341000,341000,341500,340500,2309
20250401,132900,34903366750,341000,340000,341000,340000,461
20250401,132800,34746395750,340500,340500,340500,340000,67
20250401,132700,34723594000,340000,340500,340500,340000,109
20250401,132600,34686520500,340250,340500,341000,340250,330
20250401,132500,34574140750,340500,340500,341000,340500,419
20250401,132400,34431459500,340500,340500,340500,340000,174
20250401,132300,34372216000,340500,340000,340500,340000,72
20250401,132200,34347718500,340500,340500,340500,340000,86
20250401,132100,34318464500,340500,340500,340500,340000,69
20250401,132000,34294972250,340500,340500,340500,340000,55
20250401,131900,34276254000,340000,339500,340500,339500,600
20250401,131800,34072259500,340000,339500,340000,339500,92
20250401,131700,34041013750,340000,339500,340000,339500,43
20250401,131600,34026399250,340000,340000,340000,339500,154
20250401,131500,33974081500,340000,340000,340000,339500,383
20250401,131400,33844042000,339500,339750,340000,339500,250
20250401,131300,33759142500,340000,340000,340000,339500,97
20250401,131200,33726163000,340000,339500,340500,339500,408
20250401,131100,33587436500,340000,339500,340000,339000,1589
20250401,131000,33047303250,339000,339500,339500,339000,22
20250401,130900,33039837250,339500,339500,339500,339000,50
20250401,130800,33022863500,339500,339500,339500,339250,172
20250401,130700,32964469750,340000,340000,340000,339500,202
20250401,130600,32895876250,339500,339500,340000,339500,1574
20250401,130500,32360959750,339000,338500,339500,338500,616
20250401,130400,32152117250,339000,338750,339000,338500,32
20250401,130300,32141275750,338750,339000,339000,338500,185
20250401,130200,32078640750,338500,338500,339000,338500,84
20250401,130100,32050199750,338500,338500,339000,338500,181
20250401,130000,31988920000,339000,339000,339000,338500,172
20250401,125900,31930669500,339000,338500,339000,338500,182
20250401,125800,31869029750,339000,339000,339000,338500,77
20250401,125700,31842946500,338500,338500,339500,338500,498
20250401,125600,31674169500,339000,338500,339000,338500,100
20250401,125500,31640309750,339000,338500,339000,338500,128
20250401,125400,31596962750,338500,339000,339000,338500,104
20250401,125300,31561736250,338500,339250,339500,338500,221
20250401,125200,31486823500,339000,339500,340000,339000,296
20250401,125100,31386337750,340000,339500,340000,339500,419
20250401,125000,31244065750,340000,339000,340000,339000,186
20250401,124900,31180888250,339500,339000,339500,339000,360
20250401,124800,31058766750,339000,338500,340000,338500,1565
20250401,124700,30527861250,339000,338000,339000,338000,273
20250401,124600,30435489500,338000,338000,338500,338000,210
20250401,124500,30364448250,338000,338500,338500,337500,560
20250401,124400,30175178750,338000,338000,338500,338000,96
20250401,124300,30142723000,338000,338500,339000,338000,225
20250401,124200,30066586000,338500,338500,339000,338500,80
20250401,124100,30039495250,339000,338500,339000,338000,243
20250401,124000,29957241000,338000,338000,338500,338000,198
20250401,123900,29890246000,338000,338000,338500,338000,182
20250401,123800,29828676250,338000,339000,339000,338000,70
20250401,123700,29804988250,338500,338500,339000,338500,124
20250401,123600,29763002000,338500,339500,339500,338000,377
20250401,123500,29635208500,339500,338500,339500,338000,1340
20250401,123400,29181115250,338500,338500,338500,338000,284
20250401,123300,29084999000,338000,338500,338500,338000,178
20250401,123200,29024795000,338000,338000,338500,338000,112
20250401,123100,28986915250,338000,338500,338500,338000,269
20250401,123000,28895910750,338000,337500,338500,337500,570
20250401,122900,28703286500,338000,337500,338000,337500,136
20250401,122800,28657358250,337500,337500,338000,337000,133
20250401,122700,28612454250,337500,337500,338000,337500,139
20250401,122600,28565530000,338000,337500,338000,337000,1074
20250401,122500,28203041500,337500,336500,337500,336500,366
20250401,122400,28079758750,336500,336500,337000,336500,117
20250401,122300,28040368000,337000,336500,337000,336500,82
20250401,122200,28012766000,337000,337000,337000,336500,96
20250401,122100,27980443250,337000,337000,337500,336500,180
20250401,122000,27919796250,336500,336500,337000,336500,141
20250401,121900,27872311000,336500,337000,337500,336500,413
20250401,121800,27733148000,337000,337000,337500,337000,94
20250401,121700,27701446750,337500,337000,337500,337000,180
20250401,121600,27640739500,337000,337000,337500,337000,105
20250401,121500,27605341500,337000,337500,337500,337000,122
20250401,121400,27564198250,337000,337500,338000,337000,118
20250401,121300,27524387750,338000,337000,338000,337000,295
20250401,121200,27424823500,337000,337000,337500,337000,150
20250401,121100,27374221750,337500,337000,337500,337000,186
20250401,121000,27311521750,337500,337500,337500,337000,91
20250401,120900,27280832000,337000,337500,338000,337000,181
20250401,120800,27219773000,337000,336500,337500,336500,135
20250401,120700,27174292250,336500,336500,337500,336000,1038
20250401,120600,26824772000,336500,336500,336500,336000,49
20250401,120500,26808285750,336500,336500,336500,336000,152
20250401,120400,26757138750,336500,336500,337000,336500,464
20250401,120300,26600978250,336500,336500,337000,336500,394
20250401,120200,26468391500,336500,336250,336500,336000,34
20250401,120100,26456954750,336500,336000,336500,336000,132
20250401,120000,26412537750,336500,336500,336500,336000,46
20250401,115900,26397061000,336500,336000,337000,336000,418
20250401,115800,26256394000,336000,336500,336500,336000,35
20250401,115700,26244623750,336500,336500,337000,336500,1410
20250401,115600,25770124750,336250,336500,336500,336000,29
20250401,115500,25760368000,336000,335500,336000,335500,244
20250401,115400,25678386250,335500,336000,336000,335500,68
20250401,115300,25655542000,336000,335500,336000,335500,71
20250401,115200,25631687000,335500,335750,336000,335500,88
20250401,115100,25602144000,336000,336000,336000,335500,54
20250401,115000,25584011500,335500,336000,336000,335500,99
20250401,114900,25550780250,336000,336000,336000,335500,87
20250401,114800,25521549750,335500,336000,336000,335500,71
20250401,114700,25497714000,336000,335500,336000,335500,39
20250401,114600,25484612250,336000,336000,336000,335500,107
20250401,114500,25448664000,336000,336000,336000,335500,101
20250401,114400,25414738250,336000,336000,336000,335500,31
20250401,114300,25404324250,336000,336000,336000,335750,24
20250401,114200,25396260500,336000,336000,336000,335500,31
20250401,114100,25385846000,336000,335500,336000,335500,50
20250401,114000,25369048000,336000,336000,336000,335750,25
20250401,113900,25360648250,336000,336000,336000,335500,30
20250401,113800,25350569750,336000,336000,336000,335500,406
20250401,113700,25214287000,335500,336000,336000,335500,84
20250401,113600,25186065500,336000,336000,336500,335500,1575
20250401,113500,24656786750,336000,336000,336000,335500,60
20250401,113400,24636635250,335750,336000,336000,335500,48
20250401,113300,24620510000,336000,336000,336000,335500,21
20250401,113200,24613455750,335500,336000,336000,335500,19
20250401,113100,24607075250,336000,336000,336000,335500,54
20250401,113000,24588932000,336000,336500,336500,335500,349
20250401,112900,24471664000,336500,336000,336500,336000,24
20250401,112800,24463589750,336000,336500,336500,336000,54
20250401,112700,24445430250,336500,336000,336500,336000,45
20250401,112600,24430290250,336500,336500,336500,336000,25
20250401,112500,24421880000,336500,336500,336500,336000,46
20250401,112400,24406405500,336500,336500,336500,336250,29
20250401,112300,24396647250,336500,336500,336500,336000,80
20250401,112200,24369735000,336500,336500,336500,336000,166
20250401,112100,24313941000,336000,337000,337500,336000,202
20250401,112000,24245934750,337000,338000,338000,336500,334
20250401,111900,24133394750,338000,337000,338000,337000,305
20250401,111800,24030469500,337000,337000,337000,336500,230
20250401,111700,23953057000,337000,336500,337500,336500,2582
20250401,111600,23083837250,337000,337000,337000,336500,329
20250401,111500,22973115000,337000,336500,337000,336500,427
20250401,111400,22829407000,337000,336500,337000,336500,116
20250401,111300,22790363750,337000,337000,337000,336500,90
20250401,111200,22760065750,336500,337000,337000,336500,40
20250401,111100,22746596500,337000,336500,337000,336500,29
20250401,111000,22736826250,336500,337000,337000,336500,73
20250401,110900,22712252250,337000,336000,337000,336000,79
20250401,110800,22685666500,336500,336500,337000,336000,367
20250401,110700,22562173000,336000,336000,336500,336000,25
20250401,110600,22553766750,336000,336500,336500,336000,38
20250401,110500,22540981500,336500,336000,336500,336000,20
20250401,110400,22534255000,336000,336500,336500,336000,47
20250401,110300,22518454750,336500,336000,336500,336000,662
20250401,110200,22295912250,336000,336000,336250,335500,176
20250401,110100,22236786750,336000,336000,336500,336000,67
20250401,110000,22214242500,336000,337000,337000,336000,1789
20250401,105900,21612226250,337000,336500,337000,336500,215
20250401,105800,21539802250,336500,336500,337000,336500,116
20250401,105700,21500748750,337000,336500,337000,336000,812
20250401,105600,21227497000,336500,336500,336500,336000,22
20250401,105500,21220099250,336500,335500,336500,335500,166
20250401,105400,21164317500,335500,335000,336500,335000,220
20250401,105300,21090510250,335000,335500,335500,335000,253
20250401,105200,21005673750,335500,336000,336000,335500,73
20250401,105100,20981167500,335500,335500,336000,335500,85
20250401,105000,20952644500,335500,335500,336000,335500,516
20250401,104900,20779439250,335500,335500,335500,335000,64
20250401,104800,20757981000,335500,335000,335500,335000,203
20250401,104700,20689939000,335500,335000,335500,335000,79
20250401,104600,20663470750,335500,334500,335500,334500,1117
20250401,104500,20289406750,334500,334500,334500,334000,133
20250401,104400,20244932000,334500,333500,334500,333250,657
20250401,104300,20025614250,333500,333000,333500,333000,72
20250401,104200,20001614750,333000,333500,333500,333000,45
20250401,104100,19986619500,333500,333500,333500,333000,46
20250401,104000,19971286000,333000,333000,333500,333000,236
20250401,103900,19892686250,333000,333250,333500,333000,144
20250401,103800,19844724000,333500,333500,333500,333000,64
20250401,103700,19823405500,333000,332500,333500,332000,195
20250401,103600,19758509250,332500,332500,332500,332000,135
20250401,103500,19713648750,332500,332500,333000,332000,193
20250401,103400,19649552000,332500,333000,333000,331500,764
20250401,103300,19395914000,332500,332500,333000,332000,271
20250401,103200,19305781750,332500,332000,332750,332000,360
20250401,103100,19186230000,333000,332000,333000,332000,119
20250401,103000,19146641500,332000,331500,333000,331500,1000
20250401,102900,18814587750,331500,332000,332500,331500,472
20250401,102800,18657915750,332500,332000,332500,332000,435
20250401,102700,18513472500,332000,332000,333000,331500,930
20250401,102600,18204683250,332000,332500,332500,331500,408
20250401,102500,18069247750,332500,332000,332500,332000,148
20250401,102400,18020100000,332000,332500,333000,332000,325
20250401,102300,17912111500,332500,333000,333000,332500,86
20250401,102200,17883511750,333000,333500,333500,332500,285
20250401,102100,17788608750,333000,334000,334000,333000,455
20250401,102000,17636889500,333500,333000,333500,332500,317
20250401,101900,17531283750,333000,333500,333500,332500,2731
20250401,101800,16622673750,333500,334000,334500,333500,860
20250401,101700,16335452000,334500,334250,334500,334000,115
20250401,101600,16296997750,334500,335000,335000,334000,137
20250401,101500,16251176750,334500,334000,334500,334000,282
20250401,101400,16156856500,334000,334500,334500,334000,193
20250401,101300,16092326000,334500,334000,334500,334000,178
20250401,101200,16032809750,334000,334000,334500,334000,333
20250401,101100,15921503750,333500,333500,334000,333000,258
20250401,101000,15835422500,333500,333500,333500,333000,184
20250401,100900,15774071750,333500,333000,333500,333000,156
20250401,100800,15722114250,333000,333000,333500,333000,545
20250401,100700,15540621500,332500,333000,333000,332500,508
20250401,100600,15371700500,333000,333000,333500,332500,338
20250401,100500,15259138750,333500,333000,333500,333000,275
20250401,100400,15167551250,333250,333500,333500,333000,254
20250401,100300,15082865000,334000,333000,334000,333000,188
20250401,100200,15020165750,333000,333000,334000,333000,190
20250401,100100,14956810750,333000,334000,334500,333000,1349
20250401,100000,14506781000,334000,334000,334000,333500,138
20250401,095900,14460746500,333500,334000,334000,333500,117
20250401,095800,14421713250,334000,333750,334000,333500,100
20250401,095700,14388322000,333500,334000,334000,333500,190
20250401,095600,14324932000,334000,334000,334000,333500,773
20250401,095500,14067103250,333500,333500,334000,333500,100
20250401,095400,14033740250,333500,334000,334000,333500,134
20250401,095300,13989027000,333500,334000,334000,333500,102
20250401,095200,13954999750,334000,333500,334000,333000,845
20250401,095100,13673159250,334000,335000,335000,333500,2832
20250401,095000,12726218500,335000,335000,335000,334500,328
20250401,094900,12616472500,334500,335000,335000,334500,156
20250401,094800,12564229500,334750,335000,335000,334500,114
20250401,094700,12526049000,335000,335000,335000,334500,119
20250401,094600,12486202000,335000,335000,335500,335000,321
20250401,094500,12378647250,335000,335500,335500,335000,467
20250401,094400,12222088250,335500,335000,335500,334500,385
20250401,094300,12093155000,335000,335000,335000,334500,103
20250401,094200,12058656750,335000,335000,335000,334500,294
20250401,094100,11960174250,335000,335500,335500,334500,524
20250401,094000,11784652000,335000,335500,335500,335000,245
20250401,093900,11702563000,335500,336000,336000,335000,125
20250401,093800,11660642250,336000,335500,336000,335000,207
20250401,093700,11591258250,335000,335000,335500,334500,229
20250401,093600,11514536000,334500,335500,335500,334500,136
20250401,093500,11469020250,335500,334000,335500,334000,345
20250401,093400,11353719750,334000,334000,334500,333500,383
20250401,093300,11225765500,334000,335000,335000,333500,1677
20250401,093200,10665095500,335000,334500,335000,334500,329
20250401,093100,10554954750,334500,336000,336000,334500,1149
20250401,093000,10169817500,336000,336500,336500,335500,729
20250401,092900,9924922000,336000,336000,336500,336000,187
20250401,092800,9862086750,336000,336500,336500,336000,285
20250401,092700,9766247250,336500,337000,337000,336000,514
20250401,092600,9593238500,336500,336500,337500,336000,1093
20250401,092500,9225483500,336500,338500,339000,336500,2796
20250401,092400,8281210750,338500,338500,339000,338500,555
20250401,092300,8093318000,339000,339500,339500,338500,268
20250401,092200,8002476500,339500,339500,340000,338500,460
20250401,092100,7846477750,339500,340000,340000,338500,969
20250401,092000,7517850000,339500,340500,340500,339500,907
20250401,091900,7209497250,340500,340500,340500,340000,163
20250401,091800,7154025250,340000,341000,341000,340000,348
20250401,091700,7035479250,341000,341500,341500,341000,413
20250401,091600,6894622250,341500,341500,342000,341000,652
20250401,091500,6672070750,340500,340500,341000,339500,872
20250401,091400,6375338750,341000,340500,342000,340500,980
20250401,091300,6040817250,341000,340500,341000,340000,672
20250401,091200,5811970250,340500,340000,341000,340000,607
20250401,091100,5605256250,340500,339750,340500,339500,1359
20250401,091000,5143067500,339500,339000,339500,339000,749
20250401,090900,4888922000,338500,337000,339000,337000,1411
20250401,090800,4411859500,337500,336000,337500,336000,942
20250401,090700,4094640000,336000,336500,338000,336000,1595
20250401,090600,3556873000,337000,337000,337500,336500,442
20250401,090500,3407958000,336500,337500,338000,336500,891
20250401,090400,3107639500,337500,338000,338500,337500,708
20250401,090300,2868587000,338000,339000,339000,337500,1450
20250401,090200,2377965000,338500,338500,339500,337500,793
20250401,090100,2109416000,338000,339000,340000,337500,1814
20250401,090000,1495119500,339000,338000,339500,337000,4416
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 210800 55842547250 340000 340000 340000 340000 10970
3 20250401 210700 55842547250 340000 340000 340000 340000 0
4 20250401 210600 55842547250 340000 340000 340000 340000 0
5 20250401 210500 55842547250 340000 340000 340000 340000 0
6 20250401 210400 55842547250 340000 340000 340000 340000 0
7 20250401 210300 55842547250 340000 340000 340000 340000 0
8 20250401 210200 55842547250 340000 340000 340000 340000 0
9 20250401 210100 55842547250 340000 340000 340000 340000 0
10 20250401 210000 55842547250 340000 340000 340000 340000 0
11 20250401 205900 55842547250 340000 340000 340000 340000 0
12 20250401 205800 55842547250 340000 340000 340000 340000 0
13 20250401 205700 55842547250 340000 340000 340000 340000 0
14 20250401 205600 55842547250 340000 340000 340000 340000 0
15 20250401 205500 55842547250 340000 340000 340000 340000 0
16 20250401 205400 55842547250 340000 340000 340000 340000 0
17 20250401 205300 55842547250 340000 340000 340000 340000 0
18 20250401 205200 55842547250 340000 340000 340000 340000 0
19 20250401 205100 55842547250 340000 340000 340000 340000 0
20 20250401 205000 55842547250 340000 340000 340000 340000 0
21 20250401 204900 55842547250 340000 340000 340000 340000 0
22 20250401 204800 55842547250 340000 340000 340000 340000 0
23 20250401 204700 55842547250 340000 340000 340000 340000 0
24 20250401 204600 55842547250 340000 340000 340000 340000 0
25 20250401 204500 55842547250 340000 340000 340000 340000 0
26 20250401 204400 55842547250 340000 340000 340000 340000 0
27 20250401 204300 55842547250 340000 340000 340000 340000 0
28 20250401 204200 55842547250 340000 340000 340000 340000 0
29 20250401 204100 55842547250 340000 340000 340000 340000 0
30 20250401 204000 55842547250 340000 340000 340000 340000 0
31 20250401 203900 55842547250 340000 340000 340000 340000 0
32 20250401 203800 55842547250 340000 340000 340000 340000 10970
33 20250401 203700 55842547250 340000 340000 340000 340000 0
34 20250401 203600 55842547250 340000 340000 340000 340000 0
35 20250401 203500 55842547250 340000 340000 340000 340000 0
36 20250401 203400 55842547250 340000 340000 340000 340000 0
37 20250401 203300 55842547250 340000 340000 340000 340000 0
38 20250401 203200 55842547250 340000 340000 340000 340000 0
39 20250401 203100 55842547250 340000 340000 340000 340000 0
40 20250401 203000 55842547250 340000 340000 340000 340000 0
41 20250401 202900 55842547250 340000 340000 340000 340000 0
42 20250401 202800 55842547250 340000 340000 340000 340000 0
43 20250401 202700 55842547250 340000 340000 340000 340000 0
44 20250401 202600 55842547250 340000 340000 340000 340000 0
45 20250401 202500 55842547250 340000 340000 340000 340000 0
46 20250401 202400 55842547250 340000 340000 340000 340000 0
47 20250401 202300 55842547250 340000 340000 340000 340000 0
48 20250401 202200 55842547250 340000 340000 340000 340000 0
49 20250401 202100 55842547250 340000 340000 340000 340000 0
50 20250401 202000 55842547250 340000 340000 340000 340000 0
51 20250401 201900 55842547250 340000 340000 340000 340000 0
52 20250401 201800 55842547250 340000 340000 340000 340000 0
53 20250401 201700 55842547250 340000 340000 340000 340000 0
54 20250401 201600 55842547250 340000 340000 340000 340000 0
55 20250401 201500 55842547250 340000 340000 340000 340000 0
56 20250401 201400 55842547250 340000 340000 340000 340000 0
57 20250401 201300 55842547250 340000 340000 340000 340000 0
58 20250401 201200 55842547250 340000 340000 340000 340000 0
59 20250401 201100 55842547250 340000 340000 340000 340000 0
60 20250401 201000 55842547250 340000 340000 340000 340000 0
61 20250401 200900 55842547250 340000 340000 340000 340000 0
62 20250401 200800 55842547250 340000 340000 340000 340000 10970
63 20250401 200700 55842547250 340000 340000 340000 340000 0
64 20250401 200600 55842547250 340000 340000 340000 340000 0
65 20250401 200500 55842547250 340000 340000 340000 340000 0
66 20250401 200400 55842547250 340000 340000 340000 340000 0
67 20250401 200300 55842547250 340000 340000 340000 340000 0
68 20250401 200200 55842547250 340000 340000 340000 340000 0
69 20250401 200100 55842547250 340000 340000 340000 340000 0
70 20250401 200000 55842547250 340000 340000 340000 340000 0
71 20250401 195900 55842547250 340000 340000 340000 340000 0
72 20250401 195800 55842547250 340000 340000 340000 340000 0
73 20250401 195700 55842547250 340000 340000 340000 340000 0
74 20250401 195600 55842547250 340000 340000 340000 340000 0
75 20250401 195500 55842547250 340000 340000 340000 340000 0
76 20250401 195400 55842547250 340000 340000 340000 340000 0
77 20250401 195300 55842547250 340000 340000 340000 340000 0
78 20250401 195200 55842547250 340000 340000 340000 340000 0
79 20250401 195100 55842547250 340000 340000 340000 340000 0
80 20250401 195000 55842547250 340000 340000 340000 340000 0
81 20250401 194900 55842547250 340000 340000 340000 340000 0
82 20250401 194800 55842547250 340000 340000 340000 340000 0
83 20250401 194700 55842547250 340000 340000 340000 340000 0
84 20250401 194600 55842547250 340000 340000 340000 340000 0
85 20250401 194500 55842547250 340000 340000 340000 340000 0
86 20250401 194400 55842547250 340000 340000 340000 340000 0
87 20250401 194300 55842547250 340000 340000 340000 340000 0
88 20250401 194200 55842547250 340000 340000 340000 340000 0
89 20250401 194100 55842547250 340000 340000 340000 340000 0
90 20250401 194000 55842547250 340000 340000 340000 340000 0
91 20250401 193900 55842547250 340000 340000 340000 340000 0
92 20250401 193800 55842547250 340000 340000 340000 340000 10970
93 20250401 193700 55842547250 340000 340000 340000 340000 0
94 20250401 193600 55842547250 340000 340000 340000 340000 0
95 20250401 193500 55842547250 340000 340000 340000 340000 0
96 20250401 193400 55842547250 340000 340000 340000 340000 0
97 20250401 193300 55842547250 340000 340000 340000 340000 0
98 20250401 193200 55842547250 340000 340000 340000 340000 0
99 20250401 193100 55842547250 340000 340000 340000 340000 0
100 20250401 193000 55842547250 340000 340000 340000 340000 0
101 20250401 192900 55842547250 340000 340000 340000 340000 0
102 20250401 192800 55842547250 340000 340000 340000 340000 0
103 20250401 192700 55842547250 340000 340000 340000 340000 0
104 20250401 192600 55842547250 340000 340000 340000 340000 0
105 20250401 192500 55842547250 340000 340000 340000 340000 0
106 20250401 192400 55842547250 340000 340000 340000 340000 0
107 20250401 192300 55842547250 340000 340000 340000 340000 0
108 20250401 192200 55842547250 340000 340000 340000 340000 0
109 20250401 192100 55842547250 340000 340000 340000 340000 0
110 20250401 192000 55842547250 340000 340000 340000 340000 0
111 20250401 191900 55842547250 340000 340000 340000 340000 0
112 20250401 191800 55842547250 340000 340000 340000 340000 0
113 20250401 191700 55842547250 340000 340000 340000 340000 0
114 20250401 191600 55842547250 340000 340000 340000 340000 0
115 20250401 191500 55842547250 340000 340000 340000 340000 0
116 20250401 191400 55842547250 340000 340000 340000 340000 0
117 20250401 191300 55842547250 340000 340000 340000 340000 0
118 20250401 191200 55842547250 340000 340000 340000 340000 0
119 20250401 191100 55842547250 340000 340000 340000 340000 0
120 20250401 191000 55842547250 340000 340000 340000 340000 0
121 20250401 190900 55842547250 340000 340000 340000 340000 0
122 20250401 190800 55842547250 340000 340000 340000 340000 10970
123 20250401 190700 55842547250 340000 340000 340000 340000 0
124 20250401 190600 55842547250 340000 340000 340000 340000 0
125 20250401 190500 55842547250 340000 340000 340000 340000 0
126 20250401 190400 55842547250 340000 340000 340000 340000 0
127 20250401 190300 55842547250 340000 340000 340000 340000 0
128 20250401 190200 55842547250 340000 340000 340000 340000 0
129 20250401 190100 55842547250 340000 340000 340000 340000 0
130 20250401 190000 55842547250 340000 340000 340000 340000 0
131 20250401 185900 55842547250 340000 340000 340000 340000 0
132 20250401 185800 55842547250 340000 340000 340000 340000 0
133 20250401 185700 55842547250 340000 340000 340000 340000 0
134 20250401 185600 55842547250 340000 340000 340000 340000 0
135 20250401 185500 55842547250 340000 340000 340000 340000 0
136 20250401 185400 55842547250 340000 340000 340000 340000 0
137 20250401 185300 55842547250 340000 340000 340000 340000 0
138 20250401 185200 55842547250 340000 340000 340000 340000 0
139 20250401 185100 55842547250 340000 340000 340000 340000 0
140 20250401 185000 55842547250 340000 340000 340000 340000 0
141 20250401 184900 55842547250 340000 340000 340000 340000 0
142 20250401 184800 55842547250 340000 340000 340000 340000 0
143 20250401 184700 55842547250 340000 340000 340000 340000 0
144 20250401 184600 55842547250 340000 340000 340000 340000 0
145 20250401 184500 55842547250 340000 340000 340000 340000 0
146 20250401 184400 55842547250 340000 340000 340000 340000 0
147 20250401 184300 55842547250 340000 340000 340000 340000 0
148 20250401 184200 55842547250 340000 340000 340000 340000 0
149 20250401 184100 55842547250 340000 340000 340000 340000 0
150 20250401 184000 55842547250 340000 340000 340000 340000 0
151 20250401 183900 55842547250 340000 340000 340000 340000 0
152 20250401 183800 55842547250 340000 340000 340000 340000 10970
153 20250401 183700 55842547250 340000 340000 340000 340000 0
154 20250401 183600 55842547250 340000 340000 340000 340000 0
155 20250401 183500 55842547250 340000 340000 340000 340000 0
156 20250401 183400 55842547250 340000 340000 340000 340000 0
157 20250401 183300 55842547250 340000 340000 340000 340000 0
158 20250401 183200 55842547250 340000 340000 340000 340000 0
159 20250401 183100 55842547250 340000 340000 340000 340000 0
160 20250401 183000 55842547250 340000 340000 340000 340000 0
161 20250401 182900 55842547250 340000 340000 340000 340000 0
162 20250401 182800 55842547250 340000 340000 340000 340000 0
163 20250401 182700 55842547250 340000 340000 340000 340000 0
164 20250401 182600 55842547250 340000 340000 340000 340000 0
165 20250401 182500 55842547250 340000 340000 340000 340000 0
166 20250401 182400 55842547250 340000 340000 340000 340000 0
167 20250401 182300 55842547250 340000 340000 340000 340000 0
168 20250401 182200 55842547250 340000 340000 340000 340000 0
169 20250401 182100 55842547250 340000 340000 340000 340000 0
170 20250401 182000 55842547250 340000 340000 340000 340000 0
171 20250401 181900 55842547250 340000 340000 340000 340000 0
172 20250401 181800 55842547250 340000 340000 340000 340000 0
173 20250401 181700 55842547250 340000 340000 340000 340000 0
174 20250401 181600 55842547250 340000 340000 340000 340000 0
175 20250401 181500 55842547250 340000 340000 340000 340000 0
176 20250401 181400 55842547250 340000 340000 340000 340000 0
177 20250401 181300 55842547250 340000 340000 340000 340000 0
178 20250401 181200 55842547250 340000 340000 340000 340000 0
179 20250401 181100 55842547250 340000 340000 340000 340000 0
180 20250401 181000 55842547250 340000 340000 340000 340000 0
181 20250401 180900 55842547250 340000 340000 340000 340000 0
182 20250401 180800 55842547250 340000 340000 340000 340000 10970
183 20250401 180700 55842547250 340000 340000 340000 340000 0
184 20250401 180600 55842547250 340000 340000 340000 340000 0
185 20250401 180500 55842547250 340000 340000 340000 340000 0
186 20250401 180400 55842547250 340000 340000 340000 340000 0
187 20250401 180300 55842547250 340000 340000 340000 340000 0
188 20250401 180200 55842547250 340000 340000 340000 340000 0
189 20250401 180100 55842547250 340000 340000 340000 340000 0
190 20250401 180000 55842547250 340000 340000 340000 340000 0
191 20250401 175900 55842547250 340000 340000 340000 340000 0
192 20250401 175800 55842547250 340000 340000 340000 340000 0
193 20250401 175700 55842547250 340000 340000 340000 340000 0
194 20250401 175600 55842547250 340000 340000 340000 340000 0
195 20250401 175500 55842547250 340000 340000 340000 340000 0
196 20250401 175400 55842547250 340000 340000 340000 340000 0
197 20250401 175300 55842547250 340000 340000 340000 340000 0
198 20250401 175200 55842547250 340000 340000 340000 340000 0
199 20250401 175100 55842547250 340000 340000 340000 340000 0
200 20250401 175000 55842547250 340000 340000 340000 340000 0
201 20250401 174900 55842547250 340000 340000 340000 340000 0
202 20250401 174800 55842547250 340000 340000 340000 340000 0
203 20250401 174700 55842547250 340000 340000 340000 340000 0
204 20250401 174600 55842547250 340000 340000 340000 340000 0
205 20250401 174500 55842547250 340000 340000 340000 340000 0
206 20250401 174400 55842547250 340000 340000 340000 340000 0
207 20250401 174300 55842547250 340000 340000 340000 340000 0
208 20250401 174200 55842547250 340000 340000 340000 340000 0
209 20250401 174100 55842547250 340000 340000 340000 340000 0
210 20250401 174000 55842547250 340000 340000 340000 340000 0
211 20250401 173900 55842547250 340000 340000 340000 340000 0
212 20250401 173800 55842547250 340000 340000 340000 340000 10970
213 20250401 173700 55842547250 340000 340000 340000 340000 0
214 20250401 173600 55842547250 340000 340000 340000 340000 0
215 20250401 173500 55842547250 340000 340000 340000 340000 0
216 20250401 173400 55842547250 340000 340000 340000 340000 0
217 20250401 173300 55842547250 340000 340000 340000 340000 0
218 20250401 173200 55842547250 340000 340000 340000 340000 0
219 20250401 173100 55842547250 340000 340000 340000 340000 0
220 20250401 173000 55842547250 340000 340000 340000 340000 0
221 20250401 172900 55842547250 340000 340000 340000 340000 0
222 20250401 172800 55842547250 340000 340000 340000 340000 0
223 20250401 172700 55842547250 340000 340000 340000 340000 0
224 20250401 172600 55842547250 340000 340000 340000 340000 0
225 20250401 172500 55842547250 340000 340000 340000 340000 0
226 20250401 172400 55842547250 340000 340000 340000 340000 0
227 20250401 172300 55842547250 340000 340000 340000 340000 0
228 20250401 172200 55842547250 340000 340000 340000 340000 0
229 20250401 172100 55842547250 340000 340000 340000 340000 0
230 20250401 172000 55842547250 340000 340000 340000 340000 0
231 20250401 171900 55842547250 340000 340000 340000 340000 0
232 20250401 171800 55842547250 340000 340000 340000 340000 0
233 20250401 171700 55842547250 340000 340000 340000 340000 0
234 20250401 171600 55842547250 340000 340000 340000 340000 0
235 20250401 171500 55842547250 340000 340000 340000 340000 0
236 20250401 171400 55842547250 340000 340000 340000 340000 0
237 20250401 171300 55842547250 340000 340000 340000 340000 0
238 20250401 171200 55842547250 340000 340000 340000 340000 0
239 20250401 171100 55842547250 340000 340000 340000 340000 0
240 20250401 171000 55842547250 340000 340000 340000 340000 0
241 20250401 170900 55842547250 340000 340000 340000 340000 0
242 20250401 170800 55842547250 340000 340000 340000 340000 10970
243 20250401 170700 55842547250 340000 340000 340000 340000 0
244 20250401 170600 55842547250 340000 340000 340000 340000 0
245 20250401 170500 55842547250 340000 340000 340000 340000 0
246 20250401 170400 55842547250 340000 340000 340000 340000 0
247 20250401 170300 55842547250 340000 340000 340000 340000 0
248 20250401 170200 55842547250 340000 340000 340000 340000 0
249 20250401 170100 55842547250 340000 340000 340000 340000 0
250 20250401 170000 55842547250 340000 340000 340000 340000 0
251 20250401 165900 55842547250 340000 340000 340000 340000 0
252 20250401 165800 55842547250 340000 340000 340000 340000 0
253 20250401 165700 55842547250 340000 340000 340000 340000 0
254 20250401 165600 55842547250 340000 340000 340000 340000 0
255 20250401 165500 55842547250 340000 340000 340000 340000 0
256 20250401 165400 55842547250 340000 340000 340000 340000 0
257 20250401 165300 55842547250 340000 340000 340000 340000 0
258 20250401 165200 55842547250 340000 340000 340000 340000 0
259 20250401 165100 55842547250 340000 340000 340000 340000 0
260 20250401 165000 55842547250 340000 340000 340000 340000 0
261 20250401 164900 55842547250 340000 340000 340000 340000 0
262 20250401 164800 55842547250 340000 340000 340000 340000 0
263 20250401 164700 55842547250 340000 340000 340000 340000 0
264 20250401 164600 55842547250 340000 340000 340000 340000 0
265 20250401 164500 55842547250 340000 340000 340000 340000 0
266 20250401 164400 55842547250 340000 340000 340000 340000 0
267 20250401 164300 55842547250 340000 340000 340000 340000 0
268 20250401 164200 55842547250 340000 340000 340000 340000 0
269 20250401 164100 55842547250 340000 340000 340000 340000 0
270 20250401 164000 55842547250 340000 340000 340000 340000 0
271 20250401 163900 55842547250 340000 340000 340000 340000 0
272 20250401 163800 55842547250 340000 340000 340000 340000 10970
273 20250401 163700 55842547250 340000 340000 340000 340000 0
274 20250401 163600 55842547250 340000 340000 340000 340000 0
275 20250401 163500 55842547250 340000 340000 340000 340000 0
276 20250401 163400 55842547250 340000 340000 340000 340000 0
277 20250401 163300 55842547250 340000 340000 340000 340000 0
278 20250401 163200 55842547250 340000 340000 340000 340000 0
279 20250401 163100 55842547250 340000 340000 340000 340000 0
280 20250401 163000 55842547250 340000 340000 340000 340000 0
281 20250401 162900 55842547250 340000 340000 340000 340000 0
282 20250401 162800 55842547250 340000 340000 340000 340000 0
283 20250401 162700 55842547250 340000 340000 340000 340000 0
284 20250401 162600 55842547250 340000 340000 340000 340000 0
285 20250401 162500 55842547250 340000 340000 340000 340000 0
286 20250401 162400 55842547250 340000 340000 340000 340000 0
287 20250401 162300 55842547250 340000 340000 340000 340000 0
288 20250401 162200 55842547250 340000 340000 340000 340000 0
289 20250401 162100 55842547250 340000 340000 340000 340000 0
290 20250401 162000 55842547250 340000 340000 340000 340000 0
291 20250401 161900 55842547250 340000 340000 340000 340000 0
292 20250401 161800 55842547250 340000 340000 340000 340000 0
293 20250401 161700 55842547250 340000 340000 340000 340000 0
294 20250401 161600 55842547250 340000 340000 340000 340000 0
295 20250401 161500 55842547250 340000 340000 340000 340000 0
296 20250401 161400 55842547250 340000 340000 340000 340000 0
297 20250401 161300 55842547250 340000 340000 340000 340000 0
298 20250401 161200 55842547250 340000 340000 340000 340000 0
299 20250401 161100 55842547250 340000 340000 340000 340000 0
300 20250401 161000 55842547250 340000 340000 340000 340000 0
301 20250401 160900 55842547250 340000 340000 340000 340000 0
302 20250401 160800 55842547250 340000 340000 340000 340000 10970
303 20250401 160700 55842547250 340000 340000 340000 340000 0
304 20250401 160600 55842547250 340000 340000 340000 340000 0
305 20250401 160500 55842547250 340000 340000 340000 340000 0
306 20250401 160400 55842547250 340000 340000 340000 340000 0
307 20250401 160300 55842547250 340000 340000 340000 340000 0
308 20250401 160200 55842547250 340000 340000 340000 340000 0
309 20250401 160100 55842547250 340000 340000 340000 340000 0
310 20250401 160000 55842547250 340000 340000 340000 340000 0
311 20250401 155900 55842547250 340000 340000 340000 340000 0
312 20250401 155800 55842547250 340000 340000 340000 340000 0
313 20250401 155700 55842547250 340000 340000 340000 340000 0
314 20250401 155600 55842547250 340000 340000 340000 340000 0
315 20250401 155500 55842547250 340000 340000 340000 340000 0
316 20250401 155400 55842547250 340000 340000 340000 340000 0
317 20250401 155300 55842547250 340000 340000 340000 340000 0
318 20250401 155200 55842547250 340000 340000 340000 340000 0
319 20250401 155100 55842547250 340000 340000 340000 340000 0
320 20250401 155000 55842547250 340000 340000 340000 340000 0
321 20250401 154900 55842547250 340000 340000 340000 340000 0
322 20250401 154800 55842547250 340000 340000 340000 340000 0
323 20250401 154700 55842547250 340000 340000 340000 340000 0
324 20250401 154600 55842547250 340000 340000 340000 340000 0
325 20250401 154500 55842547250 340000 340000 340000 340000 0
326 20250401 154400 55842547250 340000 340000 340000 340000 0
327 20250401 154300 55842547250 340000 340000 340000 340000 0
328 20250401 154200 55842547250 340000 340000 340000 340000 0
329 20250401 154100 55842547250 340000 340000 340000 340000 0
330 20250401 154000 55842547250 340000 340000 340000 340000 0
331 20250401 153900 55842547250 340000 340000 340000 340000 0
332 20250401 153800 55842547250 340000 340000 340000 340000 10970
333 20250401 153700 55842547250 340000 340000 340000 340000 0
334 20250401 153600 55842547250 340000 340000 340000 340000 0
335 20250401 153500 55842547250 340000 340000 340000 340000 0
336 20250401 153400 55842547250 340000 340000 340000 340000 0
337 20250401 153300 55842547250 340000 340000 340000 340000 0
338 20250401 153200 55842547250 340000 340000 340000 340000 0
339 20250401 153100 55842547250 340000 340000 340000 340000 0
340 20250401 153000 55842547250 340000 340000 340000 340000 10970
341 20250401 152900 52112747250 339250 339250 339250 339250 0
342 20250401 152800 52112747250 339250 339250 339250 339250 0
343 20250401 152700 52112747250 339250 339250 339250 339250 0
344 20250401 152600 52112747250 339250 339250 339250 339250 0
345 20250401 152500 52112747250 339250 339250 339250 339250 0
346 20250401 152400 52112747250 339250 339250 339250 339250 0
347 20250401 152300 52112747250 339250 339250 339250 339250 0
348 20250401 152200 52112747250 339250 339250 339250 339250 0
349 20250401 152100 52112747250 339250 339250 339250 339250 0
350 20250401 152000 52112747250 339250 339250 339250 339250 0
351 20250401 151900 52112747250 339250 340000 340000 339000 1296
352 20250401 151800 51672622000 340000 340000 340000 339500 512
353 20250401 151700 51498716500 339500 340000 340000 339500 371
354 20250401 151600 51372646750 340000 339500 340000 339500 643
355 20250401 151500 51154072750 340000 340000 340000 339500 315
356 20250401 151400 51047042250 340000 339500 340000 339500 481
357 20250401 151300 50883659750 340000 340000 340000 339500 492
358 20250401 151200 50716505750 340000 339500 340000 339000 924
359 20250401 151100 50402771750 339500 339000 339500 339000 235
360 20250401 151000 50323028250 339500 339000 339500 339000 243
361 20250401 150900 50240564250 339500 339500 339500 339000 402
362 20250401 150800 50104128250 339500 339500 339500 339000 237
363 20250401 150700 50023677750 339000 339500 339500 339000 266
364 20250401 150600 49933402250 339500 339250 339500 339000 231
365 20250401 150500 49854994750 339250 339500 340000 339000 260
366 20250401 150400 49766691000 339500 340000 340000 339500 196
367 20250401 150300 49700059000 339500 340000 340000 339000 338
368 20250401 150200 49585301500 339500 340000 340000 339500 526
369 20250401 150100 49406634000 340000 340000 340500 339500 255
370 20250401 150000 49319900000 340000 340500 340500 339500 642
371 20250401 145900 49101538500 340500 340500 341000 340000 492
372 20250401 145800 48933900000 340500 341500 341500 340500 359
373 20250401 145700 48811402000 340500 341000 341500 340500 312
374 20250401 145600 48704942500 341000 340500 341500 340500 874
375 20250401 145500 48406635000 341500 340500 341500 340500 1770
376 20250401 145400 47803010000 341000 341000 341000 340500 235
377 20250401 145300 47722889500 340500 341000 341500 340500 1075
378 20250401 145200 47356315000 341500 341000 341500 340500 800
379 20250401 145100 47083334000 341000 340500 341000 340500 243
380 20250401 145000 47000488000 341000 341000 341000 340500 392
381 20250401 144900 46866921750 341000 341000 341000 340500 260
382 20250401 144800 46778281250 341000 341000 341000 340500 234
383 20250401 144700 46698496000 340500 341000 341500 340500 1639
384 20250401 144600 46139525500 341500 341500 342000 341000 1404
385 20250401 144500 45660127000 341500 341500 342000 341500 250
386 20250401 144400 45574653000 341500 342000 342000 341500 595
387 20250401 144300 45371358250 342000 342000 342500 341500 301
388 20250401 144200 45268386000 342000 342500 343000 341500 569
389 20250401 144100 45073638000 343000 342500 343000 341500 2120
390 20250401 144000 44347037750 341500 342000 342500 341500 875
391 20250401 143900 44047763750 341500 342000 342000 341500 778
392 20250401 143800 43782000500 341500 341000 342000 340500 1838
393 20250401 143700 43154567750 341000 341000 341000 340500 115
394 20250401 143600 43115356750 341000 341000 341000 340500 75
395 20250401 143500 43089786000 340500 341000 341000 340500 141
396 20250401 143400 43041742500 340500 341000 341000 340500 117
397 20250401 143300 43001885250 341000 341000 341000 340500 75
398 20250401 143200 42976311000 341000 341000 341000 340500 75
399 20250401 143100 42950738000 341000 340500 341000 340500 102
400 20250401 143000 42915972750 341000 341000 341500 340500 283
401 20250401 142900 42819454250 341500 340500 341500 340500 732
402 20250401 142800 42570104000 340000 340500 340500 340000 93
403 20250401 142700 42538442500 340250 340500 340500 340000 64
404 20250401 142600 42516658250 340500 340250 340500 340000 191
405 20250401 142500 42451626250 340500 340500 340500 340000 195
406 20250401 142400 42385239500 340500 341000 341500 340500 666
407 20250401 142300 42158256250 341500 341500 341500 341000 75
408 20250401 142200 42132650750 341000 341000 341500 341000 59
409 20250401 142100 42112509500 341500 341500 341500 341000 105
410 20250401 142000 42076654250 341500 341500 342000 341000 1126
411 20250401 141900 41692125250 341500 341500 342000 341000 294
412 20250401 141800 41591719500 341500 342000 342000 341000 502
413 20250401 141700 41420304000 342000 342000 342000 341000 859
414 20250401 141600 41126935000 341500 342000 342000 341500 191
415 20250401 141500 41061615750 342000 341750 342000 341500 95
416 20250401 141400 41029130000 342000 342000 342000 341500 96
417 20250401 141300 40996317500 342000 342500 342500 341500 227
418 20250401 141200 40918684000 342000 342500 342500 342000 411
419 20250401 141100 40778063500 342500 342250 342500 342000 84
420 20250401 141000 40749298250 342250 342500 342500 342000 58
421 20250401 140900 40729436000 342500 342000 342500 342000 125
422 20250401 140800 40686635750 342500 342500 343000 342000 259
423 20250401 140700 40598022250 342500 342000 342750 342000 617
424 20250401 140600 40386705500 342500 342000 342500 341750 1212
425 20250401 140500 39972031750 342000 341500 342000 341500 66
426 20250401 140400 39949461500 341500 341500 342000 341500 161
427 20250401 140300 39894429750 342000 341000 342000 340500 942
428 20250401 140200 39572971250 341000 340500 341000 340500 64
429 20250401 140100 39551149500 341000 341000 341000 340500 60
430 20250401 140000 39530691250 341000 341000 341000 340500 156
431 20250401 135900 39477499750 341000 341000 341000 340500 107
432 20250401 135800 39441022500 340500 341000 341000 340500 165
433 20250401 135700 39384759500 340500 341500 341500 340500 62
434 20250401 135600 39363619250 341000 341250 341500 341000 1286
435 20250401 135500 38925073500 341500 341500 341500 341000 226
436 20250401 135400 38847960500 341500 341500 341500 341000 47
437 20250401 135300 38831911250 341500 341250 341500 341000 160
438 20250401 135200 38777321250 341000 341500 342000 341000 1232
439 20250401 135100 38356602000 341500 341500 341500 341000 44
440 20250401 135000 38341581000 341250 341000 341500 341000 488
441 20250401 134900 38175143250 340500 341000 341000 340500 57
442 20250401 134800 38155707750 340500 341000 341000 340500 81
443 20250401 134700 38128090000 341000 341000 341000 340500 310
444 20250401 134600 38022395750 341000 341500 341500 341000 872
445 20250401 134500 37724647750 341500 340500 341500 340500 613
446 20250401 134400 37515626500 340500 340000 340500 340000 350
447 20250401 134300 37396457500 340250 340500 340500 340000 58
448 20250401 134200 37376717250 340500 340500 340500 340000 64
449 20250401 134100 37354926000 340500 340000 340500 340000 62
450 20250401 134000 37333817000 340000 340500 340500 340000 58
451 20250401 133900 37314073750 340500 340500 340500 340000 114
452 20250401 133800 37275258750 340500 340500 340500 340000 51
453 20250401 133700 37257894500 340500 340500 340500 340000 68
454 20250401 133600 37234746750 340500 340500 340500 340000 61
455 20250401 133500 37213976750 340500 341000 341500 340500 2365
456 20250401 133400 36408197500 341500 341500 341500 341000 95
457 20250401 133300 36375778500 341500 341000 341500 341000 1248
458 20250401 133200 35949633250 341500 341500 341500 341000 68
459 20250401 133100 35926419250 341500 341000 341500 341000 689
460 20250401 133000 35691453750 341000 341000 341500 340500 2309
461 20250401 132900 34903366750 341000 340000 341000 340000 461
462 20250401 132800 34746395750 340500 340500 340500 340000 67
463 20250401 132700 34723594000 340000 340500 340500 340000 109
464 20250401 132600 34686520500 340250 340500 341000 340250 330
465 20250401 132500 34574140750 340500 340500 341000 340500 419
466 20250401 132400 34431459500 340500 340500 340500 340000 174
467 20250401 132300 34372216000 340500 340000 340500 340000 72
468 20250401 132200 34347718500 340500 340500 340500 340000 86
469 20250401 132100 34318464500 340500 340500 340500 340000 69
470 20250401 132000 34294972250 340500 340500 340500 340000 55
471 20250401 131900 34276254000 340000 339500 340500 339500 600
472 20250401 131800 34072259500 340000 339500 340000 339500 92
473 20250401 131700 34041013750 340000 339500 340000 339500 43
474 20250401 131600 34026399250 340000 340000 340000 339500 154
475 20250401 131500 33974081500 340000 340000 340000 339500 383
476 20250401 131400 33844042000 339500 339750 340000 339500 250
477 20250401 131300 33759142500 340000 340000 340000 339500 97
478 20250401 131200 33726163000 340000 339500 340500 339500 408
479 20250401 131100 33587436500 340000 339500 340000 339000 1589
480 20250401 131000 33047303250 339000 339500 339500 339000 22
481 20250401 130900 33039837250 339500 339500 339500 339000 50
482 20250401 130800 33022863500 339500 339500 339500 339250 172
483 20250401 130700 32964469750 340000 340000 340000 339500 202
484 20250401 130600 32895876250 339500 339500 340000 339500 1574
485 20250401 130500 32360959750 339000 338500 339500 338500 616
486 20250401 130400 32152117250 339000 338750 339000 338500 32
487 20250401 130300 32141275750 338750 339000 339000 338500 185
488 20250401 130200 32078640750 338500 338500 339000 338500 84
489 20250401 130100 32050199750 338500 338500 339000 338500 181
490 20250401 130000 31988920000 339000 339000 339000 338500 172
491 20250401 125900 31930669500 339000 338500 339000 338500 182
492 20250401 125800 31869029750 339000 339000 339000 338500 77
493 20250401 125700 31842946500 338500 338500 339500 338500 498
494 20250401 125600 31674169500 339000 338500 339000 338500 100
495 20250401 125500 31640309750 339000 338500 339000 338500 128
496 20250401 125400 31596962750 338500 339000 339000 338500 104
497 20250401 125300 31561736250 338500 339250 339500 338500 221
498 20250401 125200 31486823500 339000 339500 340000 339000 296
499 20250401 125100 31386337750 340000 339500 340000 339500 419
500 20250401 125000 31244065750 340000 339000 340000 339000 186
501 20250401 124900 31180888250 339500 339000 339500 339000 360
502 20250401 124800 31058766750 339000 338500 340000 338500 1565
503 20250401 124700 30527861250 339000 338000 339000 338000 273
504 20250401 124600 30435489500 338000 338000 338500 338000 210
505 20250401 124500 30364448250 338000 338500 338500 337500 560
506 20250401 124400 30175178750 338000 338000 338500 338000 96
507 20250401 124300 30142723000 338000 338500 339000 338000 225
508 20250401 124200 30066586000 338500 338500 339000 338500 80
509 20250401 124100 30039495250 339000 338500 339000 338000 243
510 20250401 124000 29957241000 338000 338000 338500 338000 198
511 20250401 123900 29890246000 338000 338000 338500 338000 182
512 20250401 123800 29828676250 338000 339000 339000 338000 70
513 20250401 123700 29804988250 338500 338500 339000 338500 124
514 20250401 123600 29763002000 338500 339500 339500 338000 377
515 20250401 123500 29635208500 339500 338500 339500 338000 1340
516 20250401 123400 29181115250 338500 338500 338500 338000 284
517 20250401 123300 29084999000 338000 338500 338500 338000 178
518 20250401 123200 29024795000 338000 338000 338500 338000 112
519 20250401 123100 28986915250 338000 338500 338500 338000 269
520 20250401 123000 28895910750 338000 337500 338500 337500 570
521 20250401 122900 28703286500 338000 337500 338000 337500 136
522 20250401 122800 28657358250 337500 337500 338000 337000 133
523 20250401 122700 28612454250 337500 337500 338000 337500 139
524 20250401 122600 28565530000 338000 337500 338000 337000 1074
525 20250401 122500 28203041500 337500 336500 337500 336500 366
526 20250401 122400 28079758750 336500 336500 337000 336500 117
527 20250401 122300 28040368000 337000 336500 337000 336500 82
528 20250401 122200 28012766000 337000 337000 337000 336500 96
529 20250401 122100 27980443250 337000 337000 337500 336500 180
530 20250401 122000 27919796250 336500 336500 337000 336500 141
531 20250401 121900 27872311000 336500 337000 337500 336500 413
532 20250401 121800 27733148000 337000 337000 337500 337000 94
533 20250401 121700 27701446750 337500 337000 337500 337000 180
534 20250401 121600 27640739500 337000 337000 337500 337000 105
535 20250401 121500 27605341500 337000 337500 337500 337000 122
536 20250401 121400 27564198250 337000 337500 338000 337000 118
537 20250401 121300 27524387750 338000 337000 338000 337000 295
538 20250401 121200 27424823500 337000 337000 337500 337000 150
539 20250401 121100 27374221750 337500 337000 337500 337000 186
540 20250401 121000 27311521750 337500 337500 337500 337000 91
541 20250401 120900 27280832000 337000 337500 338000 337000 181
542 20250401 120800 27219773000 337000 336500 337500 336500 135
543 20250401 120700 27174292250 336500 336500 337500 336000 1038
544 20250401 120600 26824772000 336500 336500 336500 336000 49
545 20250401 120500 26808285750 336500 336500 336500 336000 152
546 20250401 120400 26757138750 336500 336500 337000 336500 464
547 20250401 120300 26600978250 336500 336500 337000 336500 394
548 20250401 120200 26468391500 336500 336250 336500 336000 34
549 20250401 120100 26456954750 336500 336000 336500 336000 132
550 20250401 120000 26412537750 336500 336500 336500 336000 46
551 20250401 115900 26397061000 336500 336000 337000 336000 418
552 20250401 115800 26256394000 336000 336500 336500 336000 35
553 20250401 115700 26244623750 336500 336500 337000 336500 1410
554 20250401 115600 25770124750 336250 336500 336500 336000 29
555 20250401 115500 25760368000 336000 335500 336000 335500 244
556 20250401 115400 25678386250 335500 336000 336000 335500 68
557 20250401 115300 25655542000 336000 335500 336000 335500 71
558 20250401 115200 25631687000 335500 335750 336000 335500 88
559 20250401 115100 25602144000 336000 336000 336000 335500 54
560 20250401 115000 25584011500 335500 336000 336000 335500 99
561 20250401 114900 25550780250 336000 336000 336000 335500 87
562 20250401 114800 25521549750 335500 336000 336000 335500 71
563 20250401 114700 25497714000 336000 335500 336000 335500 39
564 20250401 114600 25484612250 336000 336000 336000 335500 107
565 20250401 114500 25448664000 336000 336000 336000 335500 101
566 20250401 114400 25414738250 336000 336000 336000 335500 31
567 20250401 114300 25404324250 336000 336000 336000 335750 24
568 20250401 114200 25396260500 336000 336000 336000 335500 31
569 20250401 114100 25385846000 336000 335500 336000 335500 50
570 20250401 114000 25369048000 336000 336000 336000 335750 25
571 20250401 113900 25360648250 336000 336000 336000 335500 30
572 20250401 113800 25350569750 336000 336000 336000 335500 406
573 20250401 113700 25214287000 335500 336000 336000 335500 84
574 20250401 113600 25186065500 336000 336000 336500 335500 1575
575 20250401 113500 24656786750 336000 336000 336000 335500 60
576 20250401 113400 24636635250 335750 336000 336000 335500 48
577 20250401 113300 24620510000 336000 336000 336000 335500 21
578 20250401 113200 24613455750 335500 336000 336000 335500 19
579 20250401 113100 24607075250 336000 336000 336000 335500 54
580 20250401 113000 24588932000 336000 336500 336500 335500 349
581 20250401 112900 24471664000 336500 336000 336500 336000 24
582 20250401 112800 24463589750 336000 336500 336500 336000 54
583 20250401 112700 24445430250 336500 336000 336500 336000 45
584 20250401 112600 24430290250 336500 336500 336500 336000 25
585 20250401 112500 24421880000 336500 336500 336500 336000 46
586 20250401 112400 24406405500 336500 336500 336500 336250 29
587 20250401 112300 24396647250 336500 336500 336500 336000 80
588 20250401 112200 24369735000 336500 336500 336500 336000 166
589 20250401 112100 24313941000 336000 337000 337500 336000 202
590 20250401 112000 24245934750 337000 338000 338000 336500 334
591 20250401 111900 24133394750 338000 337000 338000 337000 305
592 20250401 111800 24030469500 337000 337000 337000 336500 230
593 20250401 111700 23953057000 337000 336500 337500 336500 2582
594 20250401 111600 23083837250 337000 337000 337000 336500 329
595 20250401 111500 22973115000 337000 336500 337000 336500 427
596 20250401 111400 22829407000 337000 336500 337000 336500 116
597 20250401 111300 22790363750 337000 337000 337000 336500 90
598 20250401 111200 22760065750 336500 337000 337000 336500 40
599 20250401 111100 22746596500 337000 336500 337000 336500 29
600 20250401 111000 22736826250 336500 337000 337000 336500 73
601 20250401 110900 22712252250 337000 336000 337000 336000 79
602 20250401 110800 22685666500 336500 336500 337000 336000 367
603 20250401 110700 22562173000 336000 336000 336500 336000 25
604 20250401 110600 22553766750 336000 336500 336500 336000 38
605 20250401 110500 22540981500 336500 336000 336500 336000 20
606 20250401 110400 22534255000 336000 336500 336500 336000 47
607 20250401 110300 22518454750 336500 336000 336500 336000 662
608 20250401 110200 22295912250 336000 336000 336250 335500 176
609 20250401 110100 22236786750 336000 336000 336500 336000 67
610 20250401 110000 22214242500 336000 337000 337000 336000 1789
611 20250401 105900 21612226250 337000 336500 337000 336500 215
612 20250401 105800 21539802250 336500 336500 337000 336500 116
613 20250401 105700 21500748750 337000 336500 337000 336000 812
614 20250401 105600 21227497000 336500 336500 336500 336000 22
615 20250401 105500 21220099250 336500 335500 336500 335500 166
616 20250401 105400 21164317500 335500 335000 336500 335000 220
617 20250401 105300 21090510250 335000 335500 335500 335000 253
618 20250401 105200 21005673750 335500 336000 336000 335500 73
619 20250401 105100 20981167500 335500 335500 336000 335500 85
620 20250401 105000 20952644500 335500 335500 336000 335500 516
621 20250401 104900 20779439250 335500 335500 335500 335000 64
622 20250401 104800 20757981000 335500 335000 335500 335000 203
623 20250401 104700 20689939000 335500 335000 335500 335000 79
624 20250401 104600 20663470750 335500 334500 335500 334500 1117
625 20250401 104500 20289406750 334500 334500 334500 334000 133
626 20250401 104400 20244932000 334500 333500 334500 333250 657
627 20250401 104300 20025614250 333500 333000 333500 333000 72
628 20250401 104200 20001614750 333000 333500 333500 333000 45
629 20250401 104100 19986619500 333500 333500 333500 333000 46
630 20250401 104000 19971286000 333000 333000 333500 333000 236
631 20250401 103900 19892686250 333000 333250 333500 333000 144
632 20250401 103800 19844724000 333500 333500 333500 333000 64
633 20250401 103700 19823405500 333000 332500 333500 332000 195
634 20250401 103600 19758509250 332500 332500 332500 332000 135
635 20250401 103500 19713648750 332500 332500 333000 332000 193
636 20250401 103400 19649552000 332500 333000 333000 331500 764
637 20250401 103300 19395914000 332500 332500 333000 332000 271
638 20250401 103200 19305781750 332500 332000 332750 332000 360
639 20250401 103100 19186230000 333000 332000 333000 332000 119
640 20250401 103000 19146641500 332000 331500 333000 331500 1000
641 20250401 102900 18814587750 331500 332000 332500 331500 472
642 20250401 102800 18657915750 332500 332000 332500 332000 435
643 20250401 102700 18513472500 332000 332000 333000 331500 930
644 20250401 102600 18204683250 332000 332500 332500 331500 408
645 20250401 102500 18069247750 332500 332000 332500 332000 148
646 20250401 102400 18020100000 332000 332500 333000 332000 325
647 20250401 102300 17912111500 332500 333000 333000 332500 86
648 20250401 102200 17883511750 333000 333500 333500 332500 285
649 20250401 102100 17788608750 333000 334000 334000 333000 455
650 20250401 102000 17636889500 333500 333000 333500 332500 317
651 20250401 101900 17531283750 333000 333500 333500 332500 2731
652 20250401 101800 16622673750 333500 334000 334500 333500 860
653 20250401 101700 16335452000 334500 334250 334500 334000 115
654 20250401 101600 16296997750 334500 335000 335000 334000 137
655 20250401 101500 16251176750 334500 334000 334500 334000 282
656 20250401 101400 16156856500 334000 334500 334500 334000 193
657 20250401 101300 16092326000 334500 334000 334500 334000 178
658 20250401 101200 16032809750 334000 334000 334500 334000 333
659 20250401 101100 15921503750 333500 333500 334000 333000 258
660 20250401 101000 15835422500 333500 333500 333500 333000 184
661 20250401 100900 15774071750 333500 333000 333500 333000 156
662 20250401 100800 15722114250 333000 333000 333500 333000 545
663 20250401 100700 15540621500 332500 333000 333000 332500 508
664 20250401 100600 15371700500 333000 333000 333500 332500 338
665 20250401 100500 15259138750 333500 333000 333500 333000 275
666 20250401 100400 15167551250 333250 333500 333500 333000 254
667 20250401 100300 15082865000 334000 333000 334000 333000 188
668 20250401 100200 15020165750 333000 333000 334000 333000 190
669 20250401 100100 14956810750 333000 334000 334500 333000 1349
670 20250401 100000 14506781000 334000 334000 334000 333500 138
671 20250401 095900 14460746500 333500 334000 334000 333500 117
672 20250401 095800 14421713250 334000 333750 334000 333500 100
673 20250401 095700 14388322000 333500 334000 334000 333500 190
674 20250401 095600 14324932000 334000 334000 334000 333500 773
675 20250401 095500 14067103250 333500 333500 334000 333500 100
676 20250401 095400 14033740250 333500 334000 334000 333500 134
677 20250401 095300 13989027000 333500 334000 334000 333500 102
678 20250401 095200 13954999750 334000 333500 334000 333000 845
679 20250401 095100 13673159250 334000 335000 335000 333500 2832
680 20250401 095000 12726218500 335000 335000 335000 334500 328
681 20250401 094900 12616472500 334500 335000 335000 334500 156
682 20250401 094800 12564229500 334750 335000 335000 334500 114
683 20250401 094700 12526049000 335000 335000 335000 334500 119
684 20250401 094600 12486202000 335000 335000 335500 335000 321
685 20250401 094500 12378647250 335000 335500 335500 335000 467
686 20250401 094400 12222088250 335500 335000 335500 334500 385
687 20250401 094300 12093155000 335000 335000 335000 334500 103
688 20250401 094200 12058656750 335000 335000 335000 334500 294
689 20250401 094100 11960174250 335000 335500 335500 334500 524
690 20250401 094000 11784652000 335000 335500 335500 335000 245
691 20250401 093900 11702563000 335500 336000 336000 335000 125
692 20250401 093800 11660642250 336000 335500 336000 335000 207
693 20250401 093700 11591258250 335000 335000 335500 334500 229
694 20250401 093600 11514536000 334500 335500 335500 334500 136
695 20250401 093500 11469020250 335500 334000 335500 334000 345
696 20250401 093400 11353719750 334000 334000 334500 333500 383
697 20250401 093300 11225765500 334000 335000 335000 333500 1677
698 20250401 093200 10665095500 335000 334500 335000 334500 329
699 20250401 093100 10554954750 334500 336000 336000 334500 1149
700 20250401 093000 10169817500 336000 336500 336500 335500 729
701 20250401 092900 9924922000 336000 336000 336500 336000 187
702 20250401 092800 9862086750 336000 336500 336500 336000 285
703 20250401 092700 9766247250 336500 337000 337000 336000 514
704 20250401 092600 9593238500 336500 336500 337500 336000 1093
705 20250401 092500 9225483500 336500 338500 339000 336500 2796
706 20250401 092400 8281210750 338500 338500 339000 338500 555
707 20250401 092300 8093318000 339000 339500 339500 338500 268
708 20250401 092200 8002476500 339500 339500 340000 338500 460
709 20250401 092100 7846477750 339500 340000 340000 338500 969
710 20250401 092000 7517850000 339500 340500 340500 339500 907
711 20250401 091900 7209497250 340500 340500 340500 340000 163
712 20250401 091800 7154025250 340000 341000 341000 340000 348
713 20250401 091700 7035479250 341000 341500 341500 341000 413
714 20250401 091600 6894622250 341500 341500 342000 341000 652
715 20250401 091500 6672070750 340500 340500 341000 339500 872
716 20250401 091400 6375338750 341000 340500 342000 340500 980
717 20250401 091300 6040817250 341000 340500 341000 340000 672
718 20250401 091200 5811970250 340500 340000 341000 340000 607
719 20250401 091100 5605256250 340500 339750 340500 339500 1359
720 20250401 091000 5143067500 339500 339000 339500 339000 749
721 20250401 090900 4888922000 338500 337000 339000 337000 1411
722 20250401 090800 4411859500 337500 336000 337500 336000 942
723 20250401 090700 4094640000 336000 336500 338000 336000 1595
724 20250401 090600 3556873000 337000 337000 337500 336500 442
725 20250401 090500 3407958000 336500 337500 338000 336500 891
726 20250401 090400 3107639500 337500 338000 338500 337500 708
727 20250401 090300 2868587000 338000 339000 339000 337500 1450
728 20250401 090200 2377965000 338500 338500 339500 337500 793
729 20250401 090100 2109416000 338000 339000 340000 337500 1814
730 20250401 090000 1495119500 339000 338000 339500 337000 4416