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
260970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,210800,3157066100,67100,67100,67100,67100,533
20250401,210700,3157066100,67100,67100,67100,67100,0
20250401,210600,3157066100,67100,67100,67100,67100,0
20250401,210500,3157066100,67100,67100,67100,67100,0
20250401,210400,3157066100,67100,67100,67100,67100,0
20250401,210300,3157066100,67100,67100,67100,67100,0
20250401,210200,3157066100,67100,67100,67100,67100,0
20250401,210100,3157066100,67100,67100,67100,67100,0
20250401,210000,3157066100,67100,67100,67100,67100,0
20250401,205900,3157066100,67100,67100,67100,67100,0
20250401,205800,3157066100,67100,67100,67100,67100,0
20250401,205700,3157066100,67100,67100,67100,67100,0
20250401,205600,3157066100,67100,67100,67100,67100,0
20250401,205500,3157066100,67100,67100,67100,67100,0
20250401,205400,3157066100,67100,67100,67100,67100,0
20250401,205300,3157066100,67100,67100,67100,67100,0
20250401,205200,3157066100,67100,67100,67100,67100,0
20250401,205100,3157066100,67100,67100,67100,67100,0
20250401,205000,3157066100,67100,67100,67100,67100,0
20250401,204900,3157066100,67100,67100,67100,67100,0
20250401,204800,3157066100,67100,67100,67100,67100,0
20250401,204700,3157066100,67100,67100,67100,67100,0
20250401,204600,3157066100,67100,67100,67100,67100,0
20250401,204500,3157066100,67100,67100,67100,67100,0
20250401,204400,3157066100,67100,67100,67100,67100,0
20250401,204300,3157066100,67100,67100,67100,67100,0
20250401,204200,3157066100,67100,67100,67100,67100,0
20250401,204100,3157066100,67100,67100,67100,67100,0
20250401,204000,3157066100,67100,67100,67100,67100,0
20250401,203900,3157066100,67100,67100,67100,67100,0
20250401,203800,3157066100,67100,67100,67100,67100,533
20250401,203700,3157066100,67100,67100,67100,67100,0
20250401,203600,3157066100,67100,67100,67100,67100,0
20250401,203500,3157066100,67100,67100,67100,67100,0
20250401,203400,3157066100,67100,67100,67100,67100,0
20250401,203300,3157066100,67100,67100,67100,67100,0
20250401,203200,3157066100,67100,67100,67100,67100,0
20250401,203100,3157066100,67100,67100,67100,67100,0
20250401,203000,3157066100,67100,67100,67100,67100,0
20250401,202900,3157066100,67100,67100,67100,67100,0
20250401,202800,3157066100,67100,67100,67100,67100,0
20250401,202700,3157066100,67100,67100,67100,67100,0
20250401,202600,3157066100,67100,67100,67100,67100,0
20250401,202500,3157066100,67100,67100,67100,67100,0
20250401,202400,3157066100,67100,67100,67100,67100,0
20250401,202300,3157066100,67100,67100,67100,67100,0
20250401,202200,3157066100,67100,67100,67100,67100,0
20250401,202100,3157066100,67100,67100,67100,67100,0
20250401,202000,3157066100,67100,67100,67100,67100,0
20250401,201900,3157066100,67100,67100,67100,67100,0
20250401,201800,3157066100,67100,67100,67100,67100,0
20250401,201700,3157066100,67100,67100,67100,67100,0
20250401,201600,3157066100,67100,67100,67100,67100,0
20250401,201500,3157066100,67100,67100,67100,67100,0
20250401,201400,3157066100,67100,67100,67100,67100,0
20250401,201300,3157066100,67100,67100,67100,67100,0
20250401,201200,3157066100,67100,67100,67100,67100,0
20250401,201100,3157066100,67100,67100,67100,67100,0
20250401,201000,3157066100,67100,67100,67100,67100,0
20250401,200900,3157066100,67100,67100,67100,67100,0
20250401,200800,3157066100,67100,67100,67100,67100,533
20250401,200700,3157066100,67100,67100,67100,67100,0
20250401,200600,3157066100,67100,67100,67100,67100,0
20250401,200500,3157066100,67100,67100,67100,67100,0
20250401,200400,3157066100,67100,67100,67100,67100,0
20250401,200300,3157066100,67100,67100,67100,67100,0
20250401,200200,3157066100,67100,67100,67100,67100,0
20250401,200100,3157066100,67100,67100,67100,67100,0
20250401,200000,3157066100,67100,67100,67100,67100,0
20250401,195900,3157066100,67100,67100,67100,67100,0
20250401,195800,3157066100,67100,67100,67100,67100,0
20250401,195700,3157066100,67100,67100,67100,67100,0
20250401,195600,3157066100,67100,67100,67100,67100,0
20250401,195500,3157066100,67100,67100,67100,67100,0
20250401,195400,3157066100,67100,67100,67100,67100,0
20250401,195300,3157066100,67100,67100,67100,67100,0
20250401,195200,3157066100,67100,67100,67100,67100,0
20250401,195100,3157066100,67100,67100,67100,67100,0
20250401,195000,3157066100,67100,67100,67100,67100,0
20250401,194900,3157066100,67100,67100,67100,67100,0
20250401,194800,3157066100,67100,67100,67100,67100,0
20250401,194700,3157066100,67100,67100,67100,67100,0
20250401,194600,3157066100,67100,67100,67100,67100,0
20250401,194500,3157066100,67100,67100,67100,67100,0
20250401,194400,3157066100,67100,67100,67100,67100,0
20250401,194300,3157066100,67100,67100,67100,67100,0
20250401,194200,3157066100,67100,67100,67100,67100,0
20250401,194100,3157066100,67100,67100,67100,67100,0
20250401,194000,3157066100,67100,67100,67100,67100,0
20250401,193900,3157066100,67100,67100,67100,67100,0
20250401,193800,3157066100,67100,67100,67100,67100,533
20250401,193700,3157066100,67100,67100,67100,67100,0
20250401,193600,3157066100,67100,67100,67100,67100,0
20250401,193500,3157066100,67100,67100,67100,67100,0
20250401,193400,3157066100,67100,67100,67100,67100,0
20250401,193300,3157066100,67100,67100,67100,67100,0
20250401,193200,3157066100,67100,67100,67100,67100,0
20250401,193100,3157066100,67100,67100,67100,67100,0
20250401,193000,3157066100,67100,67100,67100,67100,0
20250401,192900,3157066100,67100,67100,67100,67100,0
20250401,192800,3157066100,67100,67100,67100,67100,0
20250401,192700,3157066100,67100,67100,67100,67100,0
20250401,192600,3157066100,67100,67100,67100,67100,0
20250401,192500,3157066100,67100,67100,67100,67100,0
20250401,192400,3157066100,67100,67100,67100,67100,0
20250401,192300,3157066100,67100,67100,67100,67100,0
20250401,192200,3157066100,67100,67100,67100,67100,0
20250401,192100,3157066100,67100,67100,67100,67100,0
20250401,192000,3157066100,67100,67100,67100,67100,0
20250401,191900,3157066100,67100,67100,67100,67100,0
20250401,191800,3157066100,67100,67100,67100,67100,0
20250401,191700,3157066100,67100,67100,67100,67100,0
20250401,191600,3157066100,67100,67100,67100,67100,0
20250401,191500,3157066100,67100,67100,67100,67100,0
20250401,191400,3157066100,67100,67100,67100,67100,0
20250401,191300,3157066100,67100,67100,67100,67100,0
20250401,191200,3157066100,67100,67100,67100,67100,0
20250401,191100,3157066100,67100,67100,67100,67100,0
20250401,191000,3157066100,67100,67100,67100,67100,0
20250401,190900,3157066100,67100,67100,67100,67100,0
20250401,190800,3157066100,67100,67100,67100,67100,533
20250401,190700,3157066100,67100,67100,67100,67100,0
20250401,190600,3157066100,67100,67100,67100,67100,0
20250401,190500,3157066100,67100,67100,67100,67100,0
20250401,190400,3157066100,67100,67100,67100,67100,0
20250401,190300,3157066100,67100,67100,67100,67100,0
20250401,190200,3157066100,67100,67100,67100,67100,0
20250401,190100,3157066100,67100,67100,67100,67100,0
20250401,190000,3157066100,67100,67100,67100,67100,0
20250401,185900,3157066100,67100,67100,67100,67100,0
20250401,185800,3157066100,67100,67100,67100,67100,0
20250401,185700,3157066100,67100,67100,67100,67100,0
20250401,185600,3157066100,67100,67100,67100,67100,0
20250401,185500,3157066100,67100,67100,67100,67100,0
20250401,185400,3157066100,67100,67100,67100,67100,0
20250401,185300,3157066100,67100,67100,67100,67100,0
20250401,185200,3157066100,67100,67100,67100,67100,0
20250401,185100,3157066100,67100,67100,67100,67100,0
20250401,185000,3157066100,67100,67100,67100,67100,0
20250401,184900,3157066100,67100,67100,67100,67100,0
20250401,184800,3157066100,67100,67100,67100,67100,0
20250401,184700,3157066100,67100,67100,67100,67100,0
20250401,184600,3157066100,67100,67100,67100,67100,0
20250401,184500,3157066100,67100,67100,67100,67100,0
20250401,184400,3157066100,67100,67100,67100,67100,0
20250401,184300,3157066100,67100,67100,67100,67100,0
20250401,184200,3157066100,67100,67100,67100,67100,0
20250401,184100,3157066100,67100,67100,67100,67100,0
20250401,184000,3157066100,67100,67100,67100,67100,0
20250401,183900,3157066100,67100,67100,67100,67100,0
20250401,183800,3157066100,67100,67100,67100,67100,533
20250401,183700,3157066100,67100,67100,67100,67100,0
20250401,183600,3157066100,67100,67100,67100,67100,0
20250401,183500,3157066100,67100,67100,67100,67100,0
20250401,183400,3157066100,67100,67100,67100,67100,0
20250401,183300,3157066100,67100,67100,67100,67100,0
20250401,183200,3157066100,67100,67100,67100,67100,0
20250401,183100,3157066100,67100,67100,67100,67100,0
20250401,183000,3157066100,67100,67100,67100,67100,0
20250401,182900,3157066100,67100,67100,67100,67100,0
20250401,182800,3157066100,67100,67100,67100,67100,0
20250401,182700,3157066100,67100,67100,67100,67100,0
20250401,182600,3157066100,67100,67100,67100,67100,0
20250401,182500,3157066100,67100,67100,67100,67100,0
20250401,182400,3157066100,67100,67100,67100,67100,0
20250401,182300,3157066100,67100,67100,67100,67100,0
20250401,182200,3157066100,67100,67100,67100,67100,0
20250401,182100,3157066100,67100,67100,67100,67100,0
20250401,182000,3157066100,67100,67100,67100,67100,0
20250401,181900,3157066100,67100,67100,67100,67100,0
20250401,181800,3157066100,67100,67100,67100,67100,0
20250401,181700,3157066100,67100,67100,67100,67100,0
20250401,181600,3157066100,67100,67100,67100,67100,0
20250401,181500,3157066100,67100,67100,67100,67100,0
20250401,181400,3157066100,67100,67100,67100,67100,0
20250401,181300,3157066100,67100,67100,67100,67100,0
20250401,181200,3157066100,67100,67100,67100,67100,0
20250401,181100,3157066100,67100,67100,67100,67100,0
20250401,181000,3157066100,67100,67100,67100,67100,0
20250401,180900,3157066100,67100,67100,67100,67100,0
20250401,180800,3157066100,67100,67100,67100,67100,533
20250401,180700,3157066100,67100,67100,67100,67100,0
20250401,180600,3157066100,67100,67100,67100,67100,0
20250401,180500,3157066100,67100,67100,67100,67100,0
20250401,180400,3157066100,67100,67100,67100,67100,0
20250401,180300,3157066100,67100,67100,67100,67100,0
20250401,180200,3157066100,67100,67100,67100,67100,0
20250401,180100,3157066100,67100,67100,67100,67100,0
20250401,180000,3157066100,67100,67100,67100,67100,0
20250401,175900,3157066100,67100,67100,67100,67100,0
20250401,175800,3157066100,67100,67100,67100,67100,0
20250401,175700,3157066100,67100,67100,67100,67100,0
20250401,175600,3157066100,67100,67100,67100,67100,0
20250401,175500,3157066100,67100,67100,67100,67100,0
20250401,175400,3157066100,67100,67100,67100,67100,0
20250401,175300,3157066100,67100,67100,67100,67100,0
20250401,175200,3157066100,67100,67100,67100,67100,0
20250401,175100,3157066100,67100,67100,67100,67100,0
20250401,175000,3157066100,67100,67100,67100,67100,0
20250401,174900,3157066100,67100,67100,67100,67100,0
20250401,174800,3157066100,67100,67100,67100,67100,0
20250401,174700,3157066100,67100,67100,67100,67100,0
20250401,174600,3157066100,67100,67100,67100,67100,0
20250401,174500,3157066100,67100,67100,67100,67100,0
20250401,174400,3157066100,67100,67100,67100,67100,0
20250401,174300,3157066100,67100,67100,67100,67100,0
20250401,174200,3157066100,67100,67100,67100,67100,0
20250401,174100,3157066100,67100,67100,67100,67100,0
20250401,174000,3157066100,67100,67100,67100,67100,0
20250401,173900,3157066100,67100,67100,67100,67100,0
20250401,173800,3157066100,67100,67100,67100,67100,533
20250401,173700,3157066100,67100,67100,67100,67100,0
20250401,173600,3157066100,67100,67100,67100,67100,0
20250401,173500,3157066100,67100,67100,67100,67100,0
20250401,173400,3157066100,67100,67100,67100,67100,0
20250401,173300,3157066100,67100,67100,67100,67100,0
20250401,173200,3157066100,67100,67100,67100,67100,0
20250401,173100,3157066100,67100,67100,67100,67100,0
20250401,173000,3157066100,67100,67100,67100,67100,0
20250401,172900,3157066100,67100,67100,67100,67100,0
20250401,172800,3157066100,67100,67100,67100,67100,0
20250401,172700,3157066100,67100,67100,67100,67100,0
20250401,172600,3157066100,67100,67100,67100,67100,0
20250401,172500,3157066100,67100,67100,67100,67100,0
20250401,172400,3157066100,67100,67100,67100,67100,0
20250401,172300,3157066100,67100,67100,67100,67100,0
20250401,172200,3157066100,67100,67100,67100,67100,0
20250401,172100,3157066100,67100,67100,67100,67100,0
20250401,172000,3157066100,67100,67100,67100,67100,0
20250401,171900,3157066100,67100,67100,67100,67100,0
20250401,171800,3157066100,67100,67100,67100,67100,0
20250401,171700,3157066100,67100,67100,67100,67100,0
20250401,171600,3157066100,67100,67100,67100,67100,0
20250401,171500,3157066100,67100,67100,67100,67100,0
20250401,171400,3157066100,67100,67100,67100,67100,0
20250401,171300,3157066100,67100,67100,67100,67100,0
20250401,171200,3157066100,67100,67100,67100,67100,0
20250401,171100,3157066100,67100,67100,67100,67100,0
20250401,171000,3157066100,67100,67100,67100,67100,0
20250401,170900,3157066100,67100,67100,67100,67100,0
20250401,170800,3157066100,67100,67100,67100,67100,533
20250401,170700,3157066100,67100,67100,67100,67100,0
20250401,170600,3157066100,67100,67100,67100,67100,0
20250401,170500,3157066100,67100,67100,67100,67100,0
20250401,170400,3157066100,67100,67100,67100,67100,0
20250401,170300,3157066100,67100,67100,67100,67100,0
20250401,170200,3157066100,67100,67100,67100,67100,0
20250401,170100,3157066100,67100,67100,67100,67100,0
20250401,170000,3157066100,67100,67100,67100,67100,0
20250401,165900,3157066100,67100,67100,67100,67100,0
20250401,165800,3157066100,67100,67100,67100,67100,0
20250401,165700,3157066100,67100,67100,67100,67100,0
20250401,165600,3157066100,67100,67100,67100,67100,0
20250401,165500,3157066100,67100,67100,67100,67100,0
20250401,165400,3157066100,67100,67100,67100,67100,0
20250401,165300,3157066100,67100,67100,67100,67100,0
20250401,165200,3157066100,67100,67100,67100,67100,0
20250401,165100,3157066100,67100,67100,67100,67100,0
20250401,165000,3157066100,67100,67100,67100,67100,0
20250401,164900,3157066100,67100,67100,67100,67100,0
20250401,164800,3157066100,67100,67100,67100,67100,0
20250401,164700,3157066100,67100,67100,67100,67100,0
20250401,164600,3157066100,67100,67100,67100,67100,0
20250401,164500,3157066100,67100,67100,67100,67100,0
20250401,164400,3157066100,67100,67100,67100,67100,0
20250401,164300,3157066100,67100,67100,67100,67100,0
20250401,164200,3157066100,67100,67100,67100,67100,0
20250401,164100,3157066100,67100,67100,67100,67100,0
20250401,164000,3157066100,67100,67100,67100,67100,0
20250401,163900,3157066100,67100,67100,67100,67100,0
20250401,163800,3157066100,67100,67100,67100,67100,533
20250401,163700,3157066100,67100,67100,67100,67100,0
20250401,163600,3157066100,67100,67100,67100,67100,0
20250401,163500,3157066100,67100,67100,67100,67100,0
20250401,163400,3157066100,67100,67100,67100,67100,0
20250401,163300,3157066100,67100,67100,67100,67100,0
20250401,163200,3157066100,67100,67100,67100,67100,0
20250401,163100,3157066100,67100,67100,67100,67100,0
20250401,163000,3157066100,67100,67100,67100,67100,0
20250401,162900,3157066100,67100,67100,67100,67100,0
20250401,162800,3157066100,67100,67100,67100,67100,0
20250401,162700,3157066100,67100,67100,67100,67100,0
20250401,162600,3157066100,67100,67100,67100,67100,0
20250401,162500,3157066100,67100,67100,67100,67100,0
20250401,162400,3157066100,67100,67100,67100,67100,0
20250401,162300,3157066100,67100,67100,67100,67100,0
20250401,162200,3157066100,67100,67100,67100,67100,0
20250401,162100,3157066100,67100,67100,67100,67100,0
20250401,162000,3157066100,67100,67100,67100,67100,0
20250401,161900,3157066100,67100,67100,67100,67100,0
20250401,161800,3157066100,67100,67100,67100,67100,0
20250401,161700,3157066100,67100,67100,67100,67100,0
20250401,161600,3157066100,67100,67100,67100,67100,0
20250401,161500,3157066100,67100,67100,67100,67100,0
20250401,161400,3157066100,67100,67100,67100,67100,0
20250401,161300,3157066100,67100,67100,67100,67100,0
20250401,161200,3157066100,67100,67100,67100,67100,0
20250401,161100,3157066100,67100,67100,67100,67100,0
20250401,161000,3157066100,67100,67100,67100,67100,0
20250401,160900,3157066100,67100,67100,67100,67100,0
20250401,160800,3157066100,67100,67100,67100,67100,533
20250401,160700,3157066100,67100,67100,67100,67100,0
20250401,160600,3157066100,67100,67100,67100,67100,0
20250401,160500,3157066100,67100,67100,67100,67100,0
20250401,160400,3157066100,67100,67100,67100,67100,0
20250401,160300,3157066100,67100,67100,67100,67100,0
20250401,160200,3157066100,67100,67100,67100,67100,0
20250401,160100,3157066100,67100,67100,67100,67100,0
20250401,160000,3157066100,67100,67100,67100,67100,0
20250401,155900,3157066100,67100,67100,67100,67100,0
20250401,155800,3157066100,67100,67100,67100,67100,0
20250401,155700,3157066100,67100,67100,67100,67100,0
20250401,155600,3157066100,67100,67100,67100,67100,0
20250401,155500,3157066100,67100,67100,67100,67100,0
20250401,155400,3157066100,67100,67100,67100,67100,0
20250401,155300,3157066100,67100,67100,67100,67100,0
20250401,155200,3157066100,67100,67100,67100,67100,0
20250401,155100,3157066100,67100,67100,67100,67100,0
20250401,155000,3157066100,67100,67100,67100,67100,0
20250401,154900,3157066100,67100,67100,67100,67100,0
20250401,154800,3157066100,67100,67100,67100,67100,0
20250401,154700,3157066100,67100,67100,67100,67100,0
20250401,154600,3157066100,67100,67100,67100,67100,0
20250401,154500,3157066100,67100,67100,67100,67100,0
20250401,154400,3157066100,67100,67100,67100,67100,0
20250401,154300,3157066100,67100,67100,67100,67100,0
20250401,154200,3157066100,67100,67100,67100,67100,0
20250401,154100,3157066100,67100,67100,67100,67100,0
20250401,154000,3157066100,67100,67100,67100,67100,0
20250401,153900,3157066100,67100,67100,67100,67100,0
20250401,153800,3157066100,67100,67100,67100,67100,533
20250401,153700,3157066100,67100,67100,67100,67100,0
20250401,153600,3157066100,67100,67100,67100,67100,0
20250401,153500,3157066100,67100,67100,67100,67100,0
20250401,153400,3157066100,67100,67100,67100,67100,0
20250401,153300,3157066100,67100,67100,67100,67100,0
20250401,153200,3157066100,67100,67100,67100,67100,0
20250401,153100,3157066100,67100,67100,67100,67100,0
20250401,153000,3157066100,67100,67100,67100,67100,533
20250401,152900,3121301800,67100,67100,67100,67100,0
20250401,152800,3121301800,67100,67100,67100,67100,0
20250401,152700,3121301800,67100,67100,67100,67100,0
20250401,152600,3121301800,67100,67100,67100,67100,0
20250401,152500,3121301800,67100,67100,67100,67100,0
20250401,152400,3121301800,67100,67100,67100,67100,0
20250401,152300,3121301800,67100,67100,67100,67100,0
20250401,152200,3121301800,67100,67100,67100,67100,0
20250401,152100,3121301800,67100,67100,67100,67100,0
20250401,152000,3121301800,67100,67100,67100,67100,0
20250401,151900,3121301800,67100,66600,67100,66600,1008
20250401,151800,3053968650,66600,66500,66600,66500,27
20250401,151700,3052172450,66500,66500,66500,66500,18
20250401,151600,3050975450,66500,66500,66500,66500,2
20250401,151500,3050842450,66400,66400,66400,66000,855
20250401,151400,2994149450,66400,66400,66400,66400,74
20250401,151300,2989235850,65900,66000,66500,65900,257
20250401,151200,2972262850,66000,66000,66000,66000,9
20250401,151100,2971668850,65900,65900,65900,65900,47
20250401,151000,2968571550,65900,65700,65900,65700,68
20250401,150900,2964102550,65900,65900,65900,65700,163
20250401,150800,2953386050,65900,65900,65900,65800,123
20250401,150700,2945286850,65900,66100,66100,65900,65
20250401,150600,2940999650,66000,66300,66300,66000,519
20250401,150500,2906679450,66300,66300,66300,66300,99
20250401,150400,2900115750,66300,66100,66300,66100,14
20250401,150300,2899189150,65800,66200,66200,65800,675
20250401,150200,2854634050,66100,66300,66400,66100,114
20250401,150100,2847086650,66400,66600,66700,66300,65
20250401,150000,2842772750,66600,66700,66700,66500,13
20250401,145900,2841907050,66500,66600,66700,66400,33
20250401,145800,2839710750,66600,66600,66600,66600,11
20250401,145700,2838978150,66600,66600,66600,66500,63
20250401,145600,2834787150,66500,66800,66800,66500,65
20250401,145500,2830462750,66800,66800,66900,66800,33
20250401,145400,2828258250,66800,66700,66800,66700,22
20250401,145300,2826790450,66900,66800,66900,66800,16
20250401,145200,2825721350,66800,66800,66900,66800,28
20250401,145100,2823850850,66750,66800,66800,66500,118
20250401,145000,2815987700,66800,66900,66900,66800,7
20250401,144900,2815519900,66700,66500,66700,66500,47
20250401,144800,2812389800,66500,66600,66600,66400,63
20250401,144700,2808202800,66600,66600,66600,66500,19
20250401,144600,2806937500,66500,66700,66700,66500,424
20250401,144500,2778740000,66700,66700,66700,66700,12
20250401,144400,2777939600,66700,66700,66700,66600,22
20250401,144300,2776473600,66700,66800,66800,66700,49
20250401,144200,2773204700,66800,66800,66800,66800,8
20250401,144100,2772670300,66800,66900,66900,66700,117
20250401,144000,2764863800,66900,66800,66900,66800,6
20250401,143900,2764462800,66600,66800,66800,66600,432
20250401,143800,2735690100,66800,66800,66900,66700,51
20250401,143700,2732283400,66700,66900,66900,66600,123
20250401,143600,2724086300,66900,66900,66900,66600,115
20250401,143500,2716417600,66900,66900,66900,66800,13
20250401,143400,2715548400,66900,66900,66900,66900,12
20250401,143300,2714745600,66900,66900,66900,66900,12
20250401,143200,2713942800,66900,66900,66900,66800,12
20250401,143100,2713140500,66900,66700,66900,66600,113
20250401,143000,2705611500,66700,66800,66800,66700,286
20250401,142900,2686508200,66800,66800,66900,66800,38
20250401,142800,2683968400,67000,66800,67000,66800,36
20250401,142700,2681561900,67000,66800,67000,66800,76
20250401,142600,2676481400,66800,67000,67000,66800,131
20250401,142500,2667726700,67100,66800,67100,66800,55
20250401,142400,2664051500,66600,66800,66800,66600,25
20250401,142300,2662385700,66700,66600,66700,66600,38
20250401,142200,2659851700,66700,66700,66800,66700,12
20250401,142100,2659051200,66600,66700,66900,66600,273
20250401,142000,2640853600,66800,66700,66800,66700,37
20250401,141900,2638382400,66800,66900,66900,66800,20
20250401,141800,2637045600,66800,66900,66900,66800,10
20250401,141700,2636376700,66900,67000,67000,66900,11
20250401,141600,2635639900,67100,67000,67100,66700,103
20250401,141500,2628758300,67000,67100,67100,67000,25
20250401,141400,2627082500,67100,67100,67200,66700,180
20250401,141300,2615055400,67200,67200,67300,67200,36
20250401,141200,2612635200,67200,67300,67400,67200,79
20250401,141100,2607318900,67300,67300,67300,66700,185
20250401,141000,2594899300,67300,67200,67300,67100,219
20250401,140900,2580184000,67300,67200,67300,67200,15
20250401,140800,2579175300,67200,67300,67300,67200,18
20250401,140700,2577964800,67300,67200,67300,67000,38
20250401,140600,2575414300,66700,67300,67300,66700,125
20250401,140500,2567034200,67300,67300,67400,67200,79
20250401,140400,2561722100,67300,67300,67300,67200,17
20250401,140300,2560578400,67300,67300,67400,67300,12
20250401,140200,2559770100,67300,67200,67300,67200,19
20250401,140100,2558492300,67300,67100,67400,67100,399
20250401,140000,2531713900,67300,67100,67300,67100,27
20250401,135900,2529901100,67300,67200,67300,67200,14
20250401,135800,2528960200,67200,67400,67400,67200,21
20250401,135700,2527547300,67400,67200,67400,67200,28
20250401,135600,2525662600,67100,67400,67400,67100,109
20250401,135500,2518337400,67300,67100,67300,67100,178
20250401,135400,2506387300,67400,67000,67400,67000,216
20250401,135300,2491886500,66900,66800,66900,66800,116
20250401,135200,2484127900,66900,66800,66900,66800,7
20250401,135100,2483660000,66900,66800,66900,66600,135
20250401,135000,2474659200,66900,66800,66900,66800,4
20250401,134900,2474391800,66800,66800,66800,66700,36
20250401,134800,2471988800,66900,66900,66900,66900,5
20250401,134700,2471654300,66700,66800,66800,66700,33
20250401,134600,2469451600,66800,66900,66900,66500,140
20250401,134500,2460127600,66800,66900,66900,66800,16
20250401,134400,2459058600,66700,66800,66900,66700,25
20250401,134300,2457390100,66900,66800,66900,66800,10
20250401,134200,2456721500,66700,66700,66900,66700,41
20250401,134100,2453986600,66700,66600,66700,66500,115
20250401,134000,2446335800,66700,66700,66800,66700,9
20250401,133900,2445735300,66800,66800,66800,66500,31
20250401,133800,2443667600,66800,66800,66800,66800,3
20250401,133700,2443467200,66800,66700,66800,66600,26
20250401,133600,2441734100,66900,66800,66900,66500,132
20250401,133500,2432948500,66900,66800,66900,66700,59
20250401,133400,2429008800,66800,66800,66800,66800,7
20250401,133300,2428541200,66700,66700,66900,66700,29
20250401,133200,2426605800,66800,66800,66800,66600,30
20250401,133100,2424605200,66600,66500,66600,66500,130
20250401,133000,2415957100,66500,66700,66800,66500,11
20250401,132900,2415223900,66500,66500,66700,66500,24
20250401,132800,2413627400,66400,66700,66700,66400,24
20250401,132700,2412031700,66500,66500,66600,66500,12
20250401,132600,2411233600,66400,66500,66600,66100,160
20250401,132500,2400621500,66600,66300,66600,66300,24
20250401,132400,2399028300,66900,66500,66900,66500,74
20250401,132300,2394106900,66500,66200,66500,66200,21
20250401,132200,2392715500,65900,66300,66900,65900,92
20250401,132100,2386621800,66200,66600,66600,66200,128
20250401,132000,2378137100,66800,66500,66800,66400,43
20250401,131900,2375277300,66400,66400,66500,66400,25
20250401,131800,2373616800,66400,66600,66600,66400,24
20250401,131700,2372021800,66600,66400,66600,66300,25
20250401,131600,2370363300,66500,66600,66700,66300,104
20250401,131500,2363439400,66700,66900,66900,66700,4
20250401,131400,2363172200,66700,66800,66800,66600,53
20250401,131300,2359637600,66500,66500,66500,66500,0
20250401,131200,2359637600,66500,67000,67000,66500,22
20250401,131100,2358172100,67000,66700,67000,66200,321
20250401,131000,2336753800,66700,66500,66700,66500,54
20250401,130900,2333161800,66400,66400,66500,66400,23
20250401,130800,2331634400,66500,66400,66500,66400,45
20250401,130700,2328642100,66500,66500,66500,66500,70
20250401,130600,2323987100,66700,66400,66700,66300,109
20250401,130500,2316757800,66300,66300,66900,66300,467
20250401,130400,2285617500,66300,65900,66300,65900,32
20250401,130300,2283503300,65800,65800,65800,65800,0
20250401,130200,2283503300,65800,66400,66400,65800,22
20250401,130100,2282052700,66200,66000,66200,65700,156
20250401,130000,2271766100,66200,65900,66200,65900,261
20250401,125900,2254552400,65900,65900,65900,65900,10
20250401,125800,2253893400,65700,65800,65800,65700,26
20250401,125700,2252184300,65800,65700,65800,65700,22
20250401,125600,2250738600,65800,65700,65800,65700,108
20250401,125500,2243642500,65700,65800,65800,65700,33
20250401,125400,2241472900,65800,65800,65800,65800,50
20250401,125300,2238182900,65700,65800,65800,65600,143
20250401,125200,2228789000,65800,65600,65800,65600,31
20250401,125100,2226754400,65700,65700,65700,65600,106
20250401,125000,2219795700,65700,65700,65800,65700,25
20250401,124900,2218152800,65700,65800,65800,65700,19
20250401,124800,2216904400,65700,65800,65900,65700,132
20250401,124700,2208229000,65700,65800,65800,65700,6
20250401,124600,2207834700,65700,65700,65800,65700,248
20250401,124500,2191540600,65800,65700,65800,65700,24
20250401,124400,2189963100,66000,65900,66000,65900,15
20250401,124300,2188974100,65800,65800,65800,65700,30
20250401,124200,2187002000,65800,65800,65800,65800,13
20250401,124100,2186146600,65800,65800,65900,65700,135
20250401,124000,2177268900,65900,65900,65900,65900,20
20250401,123900,2175950900,65800,65900,65900,65800,22
20250401,123800,2174503000,65900,65800,65900,65800,76
20250401,123700,2169501800,66000,66000,66000,66000,0
20250401,123600,2169501800,66000,65900,66000,65800,136
20250401,123500,2160550200,65900,65900,65900,65900,8
20250401,123400,2160023000,65900,65900,65900,65900,17
20250401,123300,2158902700,65900,65900,65900,65900,24
20250401,123200,2157321100,65800,65800,65900,65700,121
20250401,123100,2149359400,65600,65600,65700,65600,123
20250401,123000,2141290500,65800,65600,65800,65600,15
20250401,122900,2140305500,65700,65700,65700,65600,34
20250401,122800,2138074300,65800,65800,65800,65800,6
20250401,122700,2137679500,65600,65700,65700,65600,39
20250401,122600,2135121000,65700,65700,65800,65600,112
20250401,122500,2127762200,65700,65700,65700,65700,17
20250401,122400,2126645300,66000,65800,66000,65800,34
20250401,122300,2124404700,66000,65700,66200,65700,120
20250401,122200,2116493200,65700,65700,65700,65600,108
20250401,122100,2109399300,65600,65700,65700,65600,117
20250401,122000,2101713100,65700,65800,65800,65700,70
20250401,121900,2097113400,65800,65800,65800,65800,11
20250401,121800,2096389600,65700,65700,65800,65700,23
20250401,121700,2094878000,65700,65700,65700,65700,17
20250401,121600,2093761100,65700,65900,65900,65700,141
20250401,121500,2084488900,65900,65900,65900,65900,25
20250401,121400,2082841400,65900,65900,65900,65900,1
20250401,121300,2082775500,65900,66000,66000,65700,42
20250401,121200,2080009300,65700,65700,65700,65700,0
20250401,121100,2080009300,65700,65900,65900,65700,43
20250401,121000,2077181300,65900,65700,65900,65700,65
20250401,120900,2072906000,65600,65700,65700,65600,142
20250401,120800,2063579800,65700,66300,66300,65700,889
20250401,120700,2004940800,66200,66200,66200,66200,0
20250401,120600,2004940800,66200,66400,66400,66200,101
20250401,120500,1998243500,66400,66400,66400,66300,43
20250401,120400,1995391100,66400,66500,66600,66400,110
20250401,120300,1988086500,66400,66400,66400,66400,25
20250401,120200,1986426500,66500,66400,66500,66400,40
20250401,120100,1983766600,66500,66500,66500,66200,103
20250401,120000,1976923700,66300,66200,66300,66200,752
20250401,115900,1927139600,66000,66000,66000,66000,17
20250401,115800,1926017600,66100,66100,66100,66100,13
20250401,115700,1925158300,66000,66000,66000,66000,44
20250401,115600,1922254300,66000,66000,66000,66000,18
20250401,115500,1921066300,66100,66100,66100,66100,3
20250401,115400,1920868000,66100,66000,66100,66000,18
20250401,115300,1919679900,66100,66100,66100,66100,0
20250401,115200,1919679900,66100,66100,66100,66000,34
20250401,115100,1917434200,66000,66000,66000,66000,0
20250401,115000,1917434200,66000,66100,66100,66000,42
20250401,114900,1914660700,66000,66000,66000,66000,22
20250401,114800,1913208700,66100,66100,66100,66100,6
20250401,114700,1912812100,66000,66100,66100,66000,18
20250401,114600,1911623400,66200,66200,66200,66200,18
20250401,114500,1910431800,66200,66200,66200,66200,21
20250401,114400,1909041600,66200,66200,66200,66200,1
20250401,114300,1908975400,66200,66200,66300,66200,23
20250401,114200,1907452700,66000,66000,66000,66000,17
20250401,114100,1906330700,66200,66200,66200,66100,45
20250401,114000,1903351800,66100,66100,66100,66100,21
20250401,113900,1901963700,66200,66200,66200,66200,0
20250401,113800,1901963700,66200,66200,66200,66100,21
20250401,113700,1900575200,66200,66100,66200,66100,4
20250401,113600,1900310500,66100,66100,66100,66100,267
20250401,113500,1882661800,66100,66300,66300,66100,264
20250401,113400,1865209500,66300,66400,66400,66300,187
20250401,113300,1852795500,66500,66500,66500,66400,18
20250401,113200,1851599000,66400,66400,66400,66400,0
20250401,113100,1851599000,66400,66500,66500,66400,186
20250401,113000,1839231800,66600,66800,66800,66600,489
20250401,112900,1806615200,66700,66800,66800,66700,20
20250401,112800,1805280900,66800,66600,66800,66600,27
20250401,112700,1803480700,66800,66900,66900,66800,45
20250401,112600,1800470600,66600,66600,66600,66600,17
20250401,112500,1799338400,66700,66700,66700,66700,21
20250401,112400,1797937700,66600,66800,66800,66600,9
20250401,112300,1797337600,66800,66600,66800,66600,11
20250401,112200,1796603000,66500,66700,66700,66500,36
20250401,112100,1794205200,66600,66600,66600,66600,18
20250401,112000,1793006400,66600,66600,66600,66600,1
20250401,111900,1792939800,66600,66500,66600,66500,117
20250401,111800,1785149300,66500,66700,66700,66500,16
20250401,111700,1784084700,66800,66600,66800,66600,25
20250401,111600,1782418400,66700,66800,66900,66700,96
20250401,111500,1776008900,66500,66800,66900,66500,201
20250401,111400,1762628900,66900,66600,66900,66600,18
20250401,111300,1761429800,66600,66700,66700,66600,28
20250401,111200,1759564700,66600,66900,66900,66600,120
20250401,111100,1751566000,67000,67000,67000,67000,3
20250401,111000,1751365000,66700,66700,67000,66700,412
20250401,110900,1723826600,66700,66600,66700,66600,5
20250401,110800,1723493400,66700,66800,66800,66700,52
20250401,110700,1720022200,66700,66600,66700,66600,19
20250401,110600,1718756600,66700,66600,66700,66600,19
20250401,110500,1717489700,66600,66500,66600,66500,18
20250401,110400,1716292600,66600,66600,66600,66600,0
20250401,110300,1716292600,66600,66800,66800,66500,168
20250401,110200,1705098300,66800,66800,66800,66800,85
20250401,110100,1699420300,66700,66600,66700,66600,58
20250401,110000,1695554300,66500,66500,66500,66500,17
20250401,105900,1694423800,66300,66300,66300,66300,0
20250401,105800,1694423800,66300,66600,66900,66300,20
20250401,105700,1693096600,66500,66400,66500,66400,29
20250401,105600,1691168800,66300,66500,66500,66300,36
20250401,105500,1688778400,66600,66500,66600,66200,1177
20250401,105400,1610654300,66500,66700,66700,66500,24
20250401,105300,1609056900,66700,66500,66700,66500,36
20250401,105200,1606660400,66500,66800,66800,66500,79
20250401,105100,1601396400,66900,66900,66900,66900,97
20250401,105000,1594907100,67000,66900,67100,66900,34
20250401,104900,1592629600,67000,66800,67000,66800,98
20250401,104800,1586068400,66900,66900,66900,66900,1
20250401,104700,1586001500,66900,66600,67000,66600,139
20250401,104600,1576721800,66500,66300,66500,66300,35
20250401,104500,1574397700,66500,66400,66500,66400,78
20250401,104400,1569211200,66300,66400,66500,66000,162
20250401,104300,1558453500,66500,66300,66500,66300,43
20250401,104200,1555596700,66200,66000,66200,66000,147
20250401,104100,1545888900,66200,66200,66200,66200,21
20250401,104000,1544498700,65800,65900,65900,65800,42
20250401,103900,1541732600,66000,66200,66200,66000,273
20250401,103800,1523694200,66100,66100,66100,66100,10
20250401,103700,1523033200,66100,66100,66100,66100,17
20250401,103600,1521909500,66300,66300,66300,66300,1
20250401,103500,1521843200,66300,66000,66700,66000,342
20250401,103400,1499131600,65800,65800,65800,65800,14
20250401,103300,1498210400,65900,65900,65900,65900,18
20250401,103200,1497024200,66300,65900,66300,65800,269
20250401,103100,1479224400,66000,66200,66300,66000,49
20250401,103000,1475988900,66200,66400,66400,66200,87
20250401,102900,1470215500,66500,66300,66600,66300,269
20250401,102800,1452314400,66000,65900,66600,65900,192
20250401,102700,1439572600,65900,65500,65900,65500,80
20250401,102600,1434311000,65500,65200,65500,65000,294
20250401,102500,1415104700,65400,65000,66500,65000,465
20250401,102400,1384519800,65000,64700,65100,64700,248
20250401,102300,1368429500,64700,64700,64800,64500,173
20250401,102200,1357243200,64600,65000,65000,64500,670
20250401,102100,1313886700,65000,65000,65000,64800,647
20250401,102000,1271909400,65000,65200,65500,64900,1184
20250401,101900,1194824200,65300,65500,65500,65200,554
20250401,101800,1158657900,65400,65500,65500,65100,1137
20250401,101700,1084503500,65500,65400,66000,65100,1734
20250401,101600,971143200,66000,65800,66200,65400,1619
20250401,101500,864914200,65800,66800,66900,65800,1444
20250401,101400,769325600,66900,66900,66900,66800,29
20250401,101300,767387400,66800,67000,67000,66800,12
20250401,101200,766584800,66700,66800,66900,66700,39
20250401,101100,763980400,66200,66200,66200,66200,17
20250401,101000,762855000,66100,66800,67500,66000,475
20250401,100900,731326100,67000,67200,67200,66900,513
20250401,100800,696938400,67200,67100,67200,67100,58
20250401,100700,693046200,67100,67100,67100,67100,67
20250401,100600,688550500,67200,67100,67200,67000,31
20250401,100500,686470500,67100,67400,67400,67100,490
20250401,100400,653523600,67400,67300,67400,67300,56
20250401,100300,649751300,67400,67400,67400,67400,26
20250401,100200,647998900,67400,67300,67400,67300,42
20250401,100100,645169900,67300,67500,67500,67300,237
20250401,100000,629213400,67400,67400,67400,67400,17
20250401,095900,628067600,67800,67400,67800,67400,116
20250401,095800,620223300,67300,67400,67400,67300,19
20250401,095700,618944500,67500,67400,67500,67400,135
20250401,095600,609843900,67500,67500,67500,67400,80
20250401,095500,604451300,67400,67400,67400,67400,17
20250401,095400,603305500,67500,67500,67500,67500,0
20250401,095300,603305500,67500,67700,67750,67500,147
20250401,095200,593370150,67700,67700,67700,67700,5
20250401,095100,593031650,67600,68000,68000,67600,79
20250401,095000,587690850,67700,67700,67700,67600,21
20250401,094900,586270850,67700,67700,67700,67700,2
20250401,094800,586135450,68100,68100,68100,67600,22
20250401,094700,584645750,68000,68000,68000,68000,0
20250401,094600,584645750,68000,67800,68000,67800,195
20250401,094500,571395150,67900,67800,67900,67800,16
20250401,094400,570310250,67800,67800,67800,67800,50
20250401,094300,566920250,67800,67500,67800,67500,30
20250401,094200,564894150,67300,67300,67300,67300,7
20250401,094100,564423050,67500,67300,67500,67300,250
20250401,094000,547555050,67300,67300,67300,67300,0
20250401,093900,547555050,67300,67400,67400,67300,46
20250401,093800,544456350,67500,67500,67500,67500,121
20250401,093700,536288850,67600,67500,67600,67500,12
20250401,093600,535477750,67500,67500,67500,67500,26
20250401,093500,533722750,67500,67500,67500,67500,10
20250401,093400,533047750,67500,67400,67500,67400,73
20250401,093300,528122150,67400,67600,67900,67400,233
20250401,093200,512386250,67800,67800,67800,67800,0
20250401,093100,512386250,67800,67800,67800,67600,27
20250401,093000,510559050,67900,67850,67900,67700,50
20250401,092900,507164550,67800,67800,67800,67800,1
20250401,092800,507096750,67800,67700,67800,67700,63
20250401,092700,502830250,67500,67500,67500,67400,444
20250401,092600,472860550,67300,67500,67500,67300,84
20250401,092500,467195550,67500,67950,67950,67500,2247
20250401,092400,314935200,67950,67950,68000,67950,78
20250401,092300,309635000,67950,68000,68000,67800,506
20250401,092200,275281450,68000,68100,68100,68000,285
20250401,092100,255900650,68100,68000,68100,68000,17
20250401,092000,254744150,68000,68400,68400,68000,23
20250401,091900,253175950,68400,68300,68400,68300,31
20250401,091800,251055950,68300,68000,68400,68000,122
20250401,091700,242727050,67800,67800,67800,67800,23
20250401,091600,241167650,67800,67800,67800,67800,1
20250401,091500,241099850,67800,67800,68200,67800,34
20250401,091400,238790650,67700,68500,68500,67700,94
20250401,091300,232410950,68500,68000,68600,67800,147
20250401,091200,222381850,67900,68300,68300,67900,205
20250401,091100,208414550,68300,68650,68900,68300,225
20250401,091000,193004400,68500,68600,68600,68400,172
20250401,090900,181224800,68900,68500,68900,68500,4
20250401,090800,180950400,68500,68300,69400,68300,291
20250401,090700,160979700,68200,69000,69000,68200,238
20250401,090600,144679900,68800,69400,69400,68800,343
20250401,090500,120912800,69400,68600,69700,68600,543
20250401,090400,83267700,68600,68200,68800,68200,58
20250401,090300,79301100,68800,68100,68800,68100,375
20250401,090200,53650600,68100,68100,68100,67800,163
20250401,090100,42558100,68100,68000,68100,68000,19
20250401,090000,41264700,67200,67100,67200,67000,459
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 210800 3157066100 67100 67100 67100 67100 533
3 20250401 210700 3157066100 67100 67100 67100 67100 0
4 20250401 210600 3157066100 67100 67100 67100 67100 0
5 20250401 210500 3157066100 67100 67100 67100 67100 0
6 20250401 210400 3157066100 67100 67100 67100 67100 0
7 20250401 210300 3157066100 67100 67100 67100 67100 0
8 20250401 210200 3157066100 67100 67100 67100 67100 0
9 20250401 210100 3157066100 67100 67100 67100 67100 0
10 20250401 210000 3157066100 67100 67100 67100 67100 0
11 20250401 205900 3157066100 67100 67100 67100 67100 0
12 20250401 205800 3157066100 67100 67100 67100 67100 0
13 20250401 205700 3157066100 67100 67100 67100 67100 0
14 20250401 205600 3157066100 67100 67100 67100 67100 0
15 20250401 205500 3157066100 67100 67100 67100 67100 0
16 20250401 205400 3157066100 67100 67100 67100 67100 0
17 20250401 205300 3157066100 67100 67100 67100 67100 0
18 20250401 205200 3157066100 67100 67100 67100 67100 0
19 20250401 205100 3157066100 67100 67100 67100 67100 0
20 20250401 205000 3157066100 67100 67100 67100 67100 0
21 20250401 204900 3157066100 67100 67100 67100 67100 0
22 20250401 204800 3157066100 67100 67100 67100 67100 0
23 20250401 204700 3157066100 67100 67100 67100 67100 0
24 20250401 204600 3157066100 67100 67100 67100 67100 0
25 20250401 204500 3157066100 67100 67100 67100 67100 0
26 20250401 204400 3157066100 67100 67100 67100 67100 0
27 20250401 204300 3157066100 67100 67100 67100 67100 0
28 20250401 204200 3157066100 67100 67100 67100 67100 0
29 20250401 204100 3157066100 67100 67100 67100 67100 0
30 20250401 204000 3157066100 67100 67100 67100 67100 0
31 20250401 203900 3157066100 67100 67100 67100 67100 0
32 20250401 203800 3157066100 67100 67100 67100 67100 533
33 20250401 203700 3157066100 67100 67100 67100 67100 0
34 20250401 203600 3157066100 67100 67100 67100 67100 0
35 20250401 203500 3157066100 67100 67100 67100 67100 0
36 20250401 203400 3157066100 67100 67100 67100 67100 0
37 20250401 203300 3157066100 67100 67100 67100 67100 0
38 20250401 203200 3157066100 67100 67100 67100 67100 0
39 20250401 203100 3157066100 67100 67100 67100 67100 0
40 20250401 203000 3157066100 67100 67100 67100 67100 0
41 20250401 202900 3157066100 67100 67100 67100 67100 0
42 20250401 202800 3157066100 67100 67100 67100 67100 0
43 20250401 202700 3157066100 67100 67100 67100 67100 0
44 20250401 202600 3157066100 67100 67100 67100 67100 0
45 20250401 202500 3157066100 67100 67100 67100 67100 0
46 20250401 202400 3157066100 67100 67100 67100 67100 0
47 20250401 202300 3157066100 67100 67100 67100 67100 0
48 20250401 202200 3157066100 67100 67100 67100 67100 0
49 20250401 202100 3157066100 67100 67100 67100 67100 0
50 20250401 202000 3157066100 67100 67100 67100 67100 0
51 20250401 201900 3157066100 67100 67100 67100 67100 0
52 20250401 201800 3157066100 67100 67100 67100 67100 0
53 20250401 201700 3157066100 67100 67100 67100 67100 0
54 20250401 201600 3157066100 67100 67100 67100 67100 0
55 20250401 201500 3157066100 67100 67100 67100 67100 0
56 20250401 201400 3157066100 67100 67100 67100 67100 0
57 20250401 201300 3157066100 67100 67100 67100 67100 0
58 20250401 201200 3157066100 67100 67100 67100 67100 0
59 20250401 201100 3157066100 67100 67100 67100 67100 0
60 20250401 201000 3157066100 67100 67100 67100 67100 0
61 20250401 200900 3157066100 67100 67100 67100 67100 0
62 20250401 200800 3157066100 67100 67100 67100 67100 533
63 20250401 200700 3157066100 67100 67100 67100 67100 0
64 20250401 200600 3157066100 67100 67100 67100 67100 0
65 20250401 200500 3157066100 67100 67100 67100 67100 0
66 20250401 200400 3157066100 67100 67100 67100 67100 0
67 20250401 200300 3157066100 67100 67100 67100 67100 0
68 20250401 200200 3157066100 67100 67100 67100 67100 0
69 20250401 200100 3157066100 67100 67100 67100 67100 0
70 20250401 200000 3157066100 67100 67100 67100 67100 0
71 20250401 195900 3157066100 67100 67100 67100 67100 0
72 20250401 195800 3157066100 67100 67100 67100 67100 0
73 20250401 195700 3157066100 67100 67100 67100 67100 0
74 20250401 195600 3157066100 67100 67100 67100 67100 0
75 20250401 195500 3157066100 67100 67100 67100 67100 0
76 20250401 195400 3157066100 67100 67100 67100 67100 0
77 20250401 195300 3157066100 67100 67100 67100 67100 0
78 20250401 195200 3157066100 67100 67100 67100 67100 0
79 20250401 195100 3157066100 67100 67100 67100 67100 0
80 20250401 195000 3157066100 67100 67100 67100 67100 0
81 20250401 194900 3157066100 67100 67100 67100 67100 0
82 20250401 194800 3157066100 67100 67100 67100 67100 0
83 20250401 194700 3157066100 67100 67100 67100 67100 0
84 20250401 194600 3157066100 67100 67100 67100 67100 0
85 20250401 194500 3157066100 67100 67100 67100 67100 0
86 20250401 194400 3157066100 67100 67100 67100 67100 0
87 20250401 194300 3157066100 67100 67100 67100 67100 0
88 20250401 194200 3157066100 67100 67100 67100 67100 0
89 20250401 194100 3157066100 67100 67100 67100 67100 0
90 20250401 194000 3157066100 67100 67100 67100 67100 0
91 20250401 193900 3157066100 67100 67100 67100 67100 0
92 20250401 193800 3157066100 67100 67100 67100 67100 533
93 20250401 193700 3157066100 67100 67100 67100 67100 0
94 20250401 193600 3157066100 67100 67100 67100 67100 0
95 20250401 193500 3157066100 67100 67100 67100 67100 0
96 20250401 193400 3157066100 67100 67100 67100 67100 0
97 20250401 193300 3157066100 67100 67100 67100 67100 0
98 20250401 193200 3157066100 67100 67100 67100 67100 0
99 20250401 193100 3157066100 67100 67100 67100 67100 0
100 20250401 193000 3157066100 67100 67100 67100 67100 0
101 20250401 192900 3157066100 67100 67100 67100 67100 0
102 20250401 192800 3157066100 67100 67100 67100 67100 0
103 20250401 192700 3157066100 67100 67100 67100 67100 0
104 20250401 192600 3157066100 67100 67100 67100 67100 0
105 20250401 192500 3157066100 67100 67100 67100 67100 0
106 20250401 192400 3157066100 67100 67100 67100 67100 0
107 20250401 192300 3157066100 67100 67100 67100 67100 0
108 20250401 192200 3157066100 67100 67100 67100 67100 0
109 20250401 192100 3157066100 67100 67100 67100 67100 0
110 20250401 192000 3157066100 67100 67100 67100 67100 0
111 20250401 191900 3157066100 67100 67100 67100 67100 0
112 20250401 191800 3157066100 67100 67100 67100 67100 0
113 20250401 191700 3157066100 67100 67100 67100 67100 0
114 20250401 191600 3157066100 67100 67100 67100 67100 0
115 20250401 191500 3157066100 67100 67100 67100 67100 0
116 20250401 191400 3157066100 67100 67100 67100 67100 0
117 20250401 191300 3157066100 67100 67100 67100 67100 0
118 20250401 191200 3157066100 67100 67100 67100 67100 0
119 20250401 191100 3157066100 67100 67100 67100 67100 0
120 20250401 191000 3157066100 67100 67100 67100 67100 0
121 20250401 190900 3157066100 67100 67100 67100 67100 0
122 20250401 190800 3157066100 67100 67100 67100 67100 533
123 20250401 190700 3157066100 67100 67100 67100 67100 0
124 20250401 190600 3157066100 67100 67100 67100 67100 0
125 20250401 190500 3157066100 67100 67100 67100 67100 0
126 20250401 190400 3157066100 67100 67100 67100 67100 0
127 20250401 190300 3157066100 67100 67100 67100 67100 0
128 20250401 190200 3157066100 67100 67100 67100 67100 0
129 20250401 190100 3157066100 67100 67100 67100 67100 0
130 20250401 190000 3157066100 67100 67100 67100 67100 0
131 20250401 185900 3157066100 67100 67100 67100 67100 0
132 20250401 185800 3157066100 67100 67100 67100 67100 0
133 20250401 185700 3157066100 67100 67100 67100 67100 0
134 20250401 185600 3157066100 67100 67100 67100 67100 0
135 20250401 185500 3157066100 67100 67100 67100 67100 0
136 20250401 185400 3157066100 67100 67100 67100 67100 0
137 20250401 185300 3157066100 67100 67100 67100 67100 0
138 20250401 185200 3157066100 67100 67100 67100 67100 0
139 20250401 185100 3157066100 67100 67100 67100 67100 0
140 20250401 185000 3157066100 67100 67100 67100 67100 0
141 20250401 184900 3157066100 67100 67100 67100 67100 0
142 20250401 184800 3157066100 67100 67100 67100 67100 0
143 20250401 184700 3157066100 67100 67100 67100 67100 0
144 20250401 184600 3157066100 67100 67100 67100 67100 0
145 20250401 184500 3157066100 67100 67100 67100 67100 0
146 20250401 184400 3157066100 67100 67100 67100 67100 0
147 20250401 184300 3157066100 67100 67100 67100 67100 0
148 20250401 184200 3157066100 67100 67100 67100 67100 0
149 20250401 184100 3157066100 67100 67100 67100 67100 0
150 20250401 184000 3157066100 67100 67100 67100 67100 0
151 20250401 183900 3157066100 67100 67100 67100 67100 0
152 20250401 183800 3157066100 67100 67100 67100 67100 533
153 20250401 183700 3157066100 67100 67100 67100 67100 0
154 20250401 183600 3157066100 67100 67100 67100 67100 0
155 20250401 183500 3157066100 67100 67100 67100 67100 0
156 20250401 183400 3157066100 67100 67100 67100 67100 0
157 20250401 183300 3157066100 67100 67100 67100 67100 0
158 20250401 183200 3157066100 67100 67100 67100 67100 0
159 20250401 183100 3157066100 67100 67100 67100 67100 0
160 20250401 183000 3157066100 67100 67100 67100 67100 0
161 20250401 182900 3157066100 67100 67100 67100 67100 0
162 20250401 182800 3157066100 67100 67100 67100 67100 0
163 20250401 182700 3157066100 67100 67100 67100 67100 0
164 20250401 182600 3157066100 67100 67100 67100 67100 0
165 20250401 182500 3157066100 67100 67100 67100 67100 0
166 20250401 182400 3157066100 67100 67100 67100 67100 0
167 20250401 182300 3157066100 67100 67100 67100 67100 0
168 20250401 182200 3157066100 67100 67100 67100 67100 0
169 20250401 182100 3157066100 67100 67100 67100 67100 0
170 20250401 182000 3157066100 67100 67100 67100 67100 0
171 20250401 181900 3157066100 67100 67100 67100 67100 0
172 20250401 181800 3157066100 67100 67100 67100 67100 0
173 20250401 181700 3157066100 67100 67100 67100 67100 0
174 20250401 181600 3157066100 67100 67100 67100 67100 0
175 20250401 181500 3157066100 67100 67100 67100 67100 0
176 20250401 181400 3157066100 67100 67100 67100 67100 0
177 20250401 181300 3157066100 67100 67100 67100 67100 0
178 20250401 181200 3157066100 67100 67100 67100 67100 0
179 20250401 181100 3157066100 67100 67100 67100 67100 0
180 20250401 181000 3157066100 67100 67100 67100 67100 0
181 20250401 180900 3157066100 67100 67100 67100 67100 0
182 20250401 180800 3157066100 67100 67100 67100 67100 533
183 20250401 180700 3157066100 67100 67100 67100 67100 0
184 20250401 180600 3157066100 67100 67100 67100 67100 0
185 20250401 180500 3157066100 67100 67100 67100 67100 0
186 20250401 180400 3157066100 67100 67100 67100 67100 0
187 20250401 180300 3157066100 67100 67100 67100 67100 0
188 20250401 180200 3157066100 67100 67100 67100 67100 0
189 20250401 180100 3157066100 67100 67100 67100 67100 0
190 20250401 180000 3157066100 67100 67100 67100 67100 0
191 20250401 175900 3157066100 67100 67100 67100 67100 0
192 20250401 175800 3157066100 67100 67100 67100 67100 0
193 20250401 175700 3157066100 67100 67100 67100 67100 0
194 20250401 175600 3157066100 67100 67100 67100 67100 0
195 20250401 175500 3157066100 67100 67100 67100 67100 0
196 20250401 175400 3157066100 67100 67100 67100 67100 0
197 20250401 175300 3157066100 67100 67100 67100 67100 0
198 20250401 175200 3157066100 67100 67100 67100 67100 0
199 20250401 175100 3157066100 67100 67100 67100 67100 0
200 20250401 175000 3157066100 67100 67100 67100 67100 0
201 20250401 174900 3157066100 67100 67100 67100 67100 0
202 20250401 174800 3157066100 67100 67100 67100 67100 0
203 20250401 174700 3157066100 67100 67100 67100 67100 0
204 20250401 174600 3157066100 67100 67100 67100 67100 0
205 20250401 174500 3157066100 67100 67100 67100 67100 0
206 20250401 174400 3157066100 67100 67100 67100 67100 0
207 20250401 174300 3157066100 67100 67100 67100 67100 0
208 20250401 174200 3157066100 67100 67100 67100 67100 0
209 20250401 174100 3157066100 67100 67100 67100 67100 0
210 20250401 174000 3157066100 67100 67100 67100 67100 0
211 20250401 173900 3157066100 67100 67100 67100 67100 0
212 20250401 173800 3157066100 67100 67100 67100 67100 533
213 20250401 173700 3157066100 67100 67100 67100 67100 0
214 20250401 173600 3157066100 67100 67100 67100 67100 0
215 20250401 173500 3157066100 67100 67100 67100 67100 0
216 20250401 173400 3157066100 67100 67100 67100 67100 0
217 20250401 173300 3157066100 67100 67100 67100 67100 0
218 20250401 173200 3157066100 67100 67100 67100 67100 0
219 20250401 173100 3157066100 67100 67100 67100 67100 0
220 20250401 173000 3157066100 67100 67100 67100 67100 0
221 20250401 172900 3157066100 67100 67100 67100 67100 0
222 20250401 172800 3157066100 67100 67100 67100 67100 0
223 20250401 172700 3157066100 67100 67100 67100 67100 0
224 20250401 172600 3157066100 67100 67100 67100 67100 0
225 20250401 172500 3157066100 67100 67100 67100 67100 0
226 20250401 172400 3157066100 67100 67100 67100 67100 0
227 20250401 172300 3157066100 67100 67100 67100 67100 0
228 20250401 172200 3157066100 67100 67100 67100 67100 0
229 20250401 172100 3157066100 67100 67100 67100 67100 0
230 20250401 172000 3157066100 67100 67100 67100 67100 0
231 20250401 171900 3157066100 67100 67100 67100 67100 0
232 20250401 171800 3157066100 67100 67100 67100 67100 0
233 20250401 171700 3157066100 67100 67100 67100 67100 0
234 20250401 171600 3157066100 67100 67100 67100 67100 0
235 20250401 171500 3157066100 67100 67100 67100 67100 0
236 20250401 171400 3157066100 67100 67100 67100 67100 0
237 20250401 171300 3157066100 67100 67100 67100 67100 0
238 20250401 171200 3157066100 67100 67100 67100 67100 0
239 20250401 171100 3157066100 67100 67100 67100 67100 0
240 20250401 171000 3157066100 67100 67100 67100 67100 0
241 20250401 170900 3157066100 67100 67100 67100 67100 0
242 20250401 170800 3157066100 67100 67100 67100 67100 533
243 20250401 170700 3157066100 67100 67100 67100 67100 0
244 20250401 170600 3157066100 67100 67100 67100 67100 0
245 20250401 170500 3157066100 67100 67100 67100 67100 0
246 20250401 170400 3157066100 67100 67100 67100 67100 0
247 20250401 170300 3157066100 67100 67100 67100 67100 0
248 20250401 170200 3157066100 67100 67100 67100 67100 0
249 20250401 170100 3157066100 67100 67100 67100 67100 0
250 20250401 170000 3157066100 67100 67100 67100 67100 0
251 20250401 165900 3157066100 67100 67100 67100 67100 0
252 20250401 165800 3157066100 67100 67100 67100 67100 0
253 20250401 165700 3157066100 67100 67100 67100 67100 0
254 20250401 165600 3157066100 67100 67100 67100 67100 0
255 20250401 165500 3157066100 67100 67100 67100 67100 0
256 20250401 165400 3157066100 67100 67100 67100 67100 0
257 20250401 165300 3157066100 67100 67100 67100 67100 0
258 20250401 165200 3157066100 67100 67100 67100 67100 0
259 20250401 165100 3157066100 67100 67100 67100 67100 0
260 20250401 165000 3157066100 67100 67100 67100 67100 0
261 20250401 164900 3157066100 67100 67100 67100 67100 0
262 20250401 164800 3157066100 67100 67100 67100 67100 0
263 20250401 164700 3157066100 67100 67100 67100 67100 0
264 20250401 164600 3157066100 67100 67100 67100 67100 0
265 20250401 164500 3157066100 67100 67100 67100 67100 0
266 20250401 164400 3157066100 67100 67100 67100 67100 0
267 20250401 164300 3157066100 67100 67100 67100 67100 0
268 20250401 164200 3157066100 67100 67100 67100 67100 0
269 20250401 164100 3157066100 67100 67100 67100 67100 0
270 20250401 164000 3157066100 67100 67100 67100 67100 0
271 20250401 163900 3157066100 67100 67100 67100 67100 0
272 20250401 163800 3157066100 67100 67100 67100 67100 533
273 20250401 163700 3157066100 67100 67100 67100 67100 0
274 20250401 163600 3157066100 67100 67100 67100 67100 0
275 20250401 163500 3157066100 67100 67100 67100 67100 0
276 20250401 163400 3157066100 67100 67100 67100 67100 0
277 20250401 163300 3157066100 67100 67100 67100 67100 0
278 20250401 163200 3157066100 67100 67100 67100 67100 0
279 20250401 163100 3157066100 67100 67100 67100 67100 0
280 20250401 163000 3157066100 67100 67100 67100 67100 0
281 20250401 162900 3157066100 67100 67100 67100 67100 0
282 20250401 162800 3157066100 67100 67100 67100 67100 0
283 20250401 162700 3157066100 67100 67100 67100 67100 0
284 20250401 162600 3157066100 67100 67100 67100 67100 0
285 20250401 162500 3157066100 67100 67100 67100 67100 0
286 20250401 162400 3157066100 67100 67100 67100 67100 0
287 20250401 162300 3157066100 67100 67100 67100 67100 0
288 20250401 162200 3157066100 67100 67100 67100 67100 0
289 20250401 162100 3157066100 67100 67100 67100 67100 0
290 20250401 162000 3157066100 67100 67100 67100 67100 0
291 20250401 161900 3157066100 67100 67100 67100 67100 0
292 20250401 161800 3157066100 67100 67100 67100 67100 0
293 20250401 161700 3157066100 67100 67100 67100 67100 0
294 20250401 161600 3157066100 67100 67100 67100 67100 0
295 20250401 161500 3157066100 67100 67100 67100 67100 0
296 20250401 161400 3157066100 67100 67100 67100 67100 0
297 20250401 161300 3157066100 67100 67100 67100 67100 0
298 20250401 161200 3157066100 67100 67100 67100 67100 0
299 20250401 161100 3157066100 67100 67100 67100 67100 0
300 20250401 161000 3157066100 67100 67100 67100 67100 0
301 20250401 160900 3157066100 67100 67100 67100 67100 0
302 20250401 160800 3157066100 67100 67100 67100 67100 533
303 20250401 160700 3157066100 67100 67100 67100 67100 0
304 20250401 160600 3157066100 67100 67100 67100 67100 0
305 20250401 160500 3157066100 67100 67100 67100 67100 0
306 20250401 160400 3157066100 67100 67100 67100 67100 0
307 20250401 160300 3157066100 67100 67100 67100 67100 0
308 20250401 160200 3157066100 67100 67100 67100 67100 0
309 20250401 160100 3157066100 67100 67100 67100 67100 0
310 20250401 160000 3157066100 67100 67100 67100 67100 0
311 20250401 155900 3157066100 67100 67100 67100 67100 0
312 20250401 155800 3157066100 67100 67100 67100 67100 0
313 20250401 155700 3157066100 67100 67100 67100 67100 0
314 20250401 155600 3157066100 67100 67100 67100 67100 0
315 20250401 155500 3157066100 67100 67100 67100 67100 0
316 20250401 155400 3157066100 67100 67100 67100 67100 0
317 20250401 155300 3157066100 67100 67100 67100 67100 0
318 20250401 155200 3157066100 67100 67100 67100 67100 0
319 20250401 155100 3157066100 67100 67100 67100 67100 0
320 20250401 155000 3157066100 67100 67100 67100 67100 0
321 20250401 154900 3157066100 67100 67100 67100 67100 0
322 20250401 154800 3157066100 67100 67100 67100 67100 0
323 20250401 154700 3157066100 67100 67100 67100 67100 0
324 20250401 154600 3157066100 67100 67100 67100 67100 0
325 20250401 154500 3157066100 67100 67100 67100 67100 0
326 20250401 154400 3157066100 67100 67100 67100 67100 0
327 20250401 154300 3157066100 67100 67100 67100 67100 0
328 20250401 154200 3157066100 67100 67100 67100 67100 0
329 20250401 154100 3157066100 67100 67100 67100 67100 0
330 20250401 154000 3157066100 67100 67100 67100 67100 0
331 20250401 153900 3157066100 67100 67100 67100 67100 0
332 20250401 153800 3157066100 67100 67100 67100 67100 533
333 20250401 153700 3157066100 67100 67100 67100 67100 0
334 20250401 153600 3157066100 67100 67100 67100 67100 0
335 20250401 153500 3157066100 67100 67100 67100 67100 0
336 20250401 153400 3157066100 67100 67100 67100 67100 0
337 20250401 153300 3157066100 67100 67100 67100 67100 0
338 20250401 153200 3157066100 67100 67100 67100 67100 0
339 20250401 153100 3157066100 67100 67100 67100 67100 0
340 20250401 153000 3157066100 67100 67100 67100 67100 533
341 20250401 152900 3121301800 67100 67100 67100 67100 0
342 20250401 152800 3121301800 67100 67100 67100 67100 0
343 20250401 152700 3121301800 67100 67100 67100 67100 0
344 20250401 152600 3121301800 67100 67100 67100 67100 0
345 20250401 152500 3121301800 67100 67100 67100 67100 0
346 20250401 152400 3121301800 67100 67100 67100 67100 0
347 20250401 152300 3121301800 67100 67100 67100 67100 0
348 20250401 152200 3121301800 67100 67100 67100 67100 0
349 20250401 152100 3121301800 67100 67100 67100 67100 0
350 20250401 152000 3121301800 67100 67100 67100 67100 0
351 20250401 151900 3121301800 67100 66600 67100 66600 1008
352 20250401 151800 3053968650 66600 66500 66600 66500 27
353 20250401 151700 3052172450 66500 66500 66500 66500 18
354 20250401 151600 3050975450 66500 66500 66500 66500 2
355 20250401 151500 3050842450 66400 66400 66400 66000 855
356 20250401 151400 2994149450 66400 66400 66400 66400 74
357 20250401 151300 2989235850 65900 66000 66500 65900 257
358 20250401 151200 2972262850 66000 66000 66000 66000 9
359 20250401 151100 2971668850 65900 65900 65900 65900 47
360 20250401 151000 2968571550 65900 65700 65900 65700 68
361 20250401 150900 2964102550 65900 65900 65900 65700 163
362 20250401 150800 2953386050 65900 65900 65900 65800 123
363 20250401 150700 2945286850 65900 66100 66100 65900 65
364 20250401 150600 2940999650 66000 66300 66300 66000 519
365 20250401 150500 2906679450 66300 66300 66300 66300 99
366 20250401 150400 2900115750 66300 66100 66300 66100 14
367 20250401 150300 2899189150 65800 66200 66200 65800 675
368 20250401 150200 2854634050 66100 66300 66400 66100 114
369 20250401 150100 2847086650 66400 66600 66700 66300 65
370 20250401 150000 2842772750 66600 66700 66700 66500 13
371 20250401 145900 2841907050 66500 66600 66700 66400 33
372 20250401 145800 2839710750 66600 66600 66600 66600 11
373 20250401 145700 2838978150 66600 66600 66600 66500 63
374 20250401 145600 2834787150 66500 66800 66800 66500 65
375 20250401 145500 2830462750 66800 66800 66900 66800 33
376 20250401 145400 2828258250 66800 66700 66800 66700 22
377 20250401 145300 2826790450 66900 66800 66900 66800 16
378 20250401 145200 2825721350 66800 66800 66900 66800 28
379 20250401 145100 2823850850 66750 66800 66800 66500 118
380 20250401 145000 2815987700 66800 66900 66900 66800 7
381 20250401 144900 2815519900 66700 66500 66700 66500 47
382 20250401 144800 2812389800 66500 66600 66600 66400 63
383 20250401 144700 2808202800 66600 66600 66600 66500 19
384 20250401 144600 2806937500 66500 66700 66700 66500 424
385 20250401 144500 2778740000 66700 66700 66700 66700 12
386 20250401 144400 2777939600 66700 66700 66700 66600 22
387 20250401 144300 2776473600 66700 66800 66800 66700 49
388 20250401 144200 2773204700 66800 66800 66800 66800 8
389 20250401 144100 2772670300 66800 66900 66900 66700 117
390 20250401 144000 2764863800 66900 66800 66900 66800 6
391 20250401 143900 2764462800 66600 66800 66800 66600 432
392 20250401 143800 2735690100 66800 66800 66900 66700 51
393 20250401 143700 2732283400 66700 66900 66900 66600 123
394 20250401 143600 2724086300 66900 66900 66900 66600 115
395 20250401 143500 2716417600 66900 66900 66900 66800 13
396 20250401 143400 2715548400 66900 66900 66900 66900 12
397 20250401 143300 2714745600 66900 66900 66900 66900 12
398 20250401 143200 2713942800 66900 66900 66900 66800 12
399 20250401 143100 2713140500 66900 66700 66900 66600 113
400 20250401 143000 2705611500 66700 66800 66800 66700 286
401 20250401 142900 2686508200 66800 66800 66900 66800 38
402 20250401 142800 2683968400 67000 66800 67000 66800 36
403 20250401 142700 2681561900 67000 66800 67000 66800 76
404 20250401 142600 2676481400 66800 67000 67000 66800 131
405 20250401 142500 2667726700 67100 66800 67100 66800 55
406 20250401 142400 2664051500 66600 66800 66800 66600 25
407 20250401 142300 2662385700 66700 66600 66700 66600 38
408 20250401 142200 2659851700 66700 66700 66800 66700 12
409 20250401 142100 2659051200 66600 66700 66900 66600 273
410 20250401 142000 2640853600 66800 66700 66800 66700 37
411 20250401 141900 2638382400 66800 66900 66900 66800 20
412 20250401 141800 2637045600 66800 66900 66900 66800 10
413 20250401 141700 2636376700 66900 67000 67000 66900 11
414 20250401 141600 2635639900 67100 67000 67100 66700 103
415 20250401 141500 2628758300 67000 67100 67100 67000 25
416 20250401 141400 2627082500 67100 67100 67200 66700 180
417 20250401 141300 2615055400 67200 67200 67300 67200 36
418 20250401 141200 2612635200 67200 67300 67400 67200 79
419 20250401 141100 2607318900 67300 67300 67300 66700 185
420 20250401 141000 2594899300 67300 67200 67300 67100 219
421 20250401 140900 2580184000 67300 67200 67300 67200 15
422 20250401 140800 2579175300 67200 67300 67300 67200 18
423 20250401 140700 2577964800 67300 67200 67300 67000 38
424 20250401 140600 2575414300 66700 67300 67300 66700 125
425 20250401 140500 2567034200 67300 67300 67400 67200 79
426 20250401 140400 2561722100 67300 67300 67300 67200 17
427 20250401 140300 2560578400 67300 67300 67400 67300 12
428 20250401 140200 2559770100 67300 67200 67300 67200 19
429 20250401 140100 2558492300 67300 67100 67400 67100 399
430 20250401 140000 2531713900 67300 67100 67300 67100 27
431 20250401 135900 2529901100 67300 67200 67300 67200 14
432 20250401 135800 2528960200 67200 67400 67400 67200 21
433 20250401 135700 2527547300 67400 67200 67400 67200 28
434 20250401 135600 2525662600 67100 67400 67400 67100 109
435 20250401 135500 2518337400 67300 67100 67300 67100 178
436 20250401 135400 2506387300 67400 67000 67400 67000 216
437 20250401 135300 2491886500 66900 66800 66900 66800 116
438 20250401 135200 2484127900 66900 66800 66900 66800 7
439 20250401 135100 2483660000 66900 66800 66900 66600 135
440 20250401 135000 2474659200 66900 66800 66900 66800 4
441 20250401 134900 2474391800 66800 66800 66800 66700 36
442 20250401 134800 2471988800 66900 66900 66900 66900 5
443 20250401 134700 2471654300 66700 66800 66800 66700 33
444 20250401 134600 2469451600 66800 66900 66900 66500 140
445 20250401 134500 2460127600 66800 66900 66900 66800 16
446 20250401 134400 2459058600 66700 66800 66900 66700 25
447 20250401 134300 2457390100 66900 66800 66900 66800 10
448 20250401 134200 2456721500 66700 66700 66900 66700 41
449 20250401 134100 2453986600 66700 66600 66700 66500 115
450 20250401 134000 2446335800 66700 66700 66800 66700 9
451 20250401 133900 2445735300 66800 66800 66800 66500 31
452 20250401 133800 2443667600 66800 66800 66800 66800 3
453 20250401 133700 2443467200 66800 66700 66800 66600 26
454 20250401 133600 2441734100 66900 66800 66900 66500 132
455 20250401 133500 2432948500 66900 66800 66900 66700 59
456 20250401 133400 2429008800 66800 66800 66800 66800 7
457 20250401 133300 2428541200 66700 66700 66900 66700 29
458 20250401 133200 2426605800 66800 66800 66800 66600 30
459 20250401 133100 2424605200 66600 66500 66600 66500 130
460 20250401 133000 2415957100 66500 66700 66800 66500 11
461 20250401 132900 2415223900 66500 66500 66700 66500 24
462 20250401 132800 2413627400 66400 66700 66700 66400 24
463 20250401 132700 2412031700 66500 66500 66600 66500 12
464 20250401 132600 2411233600 66400 66500 66600 66100 160
465 20250401 132500 2400621500 66600 66300 66600 66300 24
466 20250401 132400 2399028300 66900 66500 66900 66500 74
467 20250401 132300 2394106900 66500 66200 66500 66200 21
468 20250401 132200 2392715500 65900 66300 66900 65900 92
469 20250401 132100 2386621800 66200 66600 66600 66200 128
470 20250401 132000 2378137100 66800 66500 66800 66400 43
471 20250401 131900 2375277300 66400 66400 66500 66400 25
472 20250401 131800 2373616800 66400 66600 66600 66400 24
473 20250401 131700 2372021800 66600 66400 66600 66300 25
474 20250401 131600 2370363300 66500 66600 66700 66300 104
475 20250401 131500 2363439400 66700 66900 66900 66700 4
476 20250401 131400 2363172200 66700 66800 66800 66600 53
477 20250401 131300 2359637600 66500 66500 66500 66500 0
478 20250401 131200 2359637600 66500 67000 67000 66500 22
479 20250401 131100 2358172100 67000 66700 67000 66200 321
480 20250401 131000 2336753800 66700 66500 66700 66500 54
481 20250401 130900 2333161800 66400 66400 66500 66400 23
482 20250401 130800 2331634400 66500 66400 66500 66400 45
483 20250401 130700 2328642100 66500 66500 66500 66500 70
484 20250401 130600 2323987100 66700 66400 66700 66300 109
485 20250401 130500 2316757800 66300 66300 66900 66300 467
486 20250401 130400 2285617500 66300 65900 66300 65900 32
487 20250401 130300 2283503300 65800 65800 65800 65800 0
488 20250401 130200 2283503300 65800 66400 66400 65800 22
489 20250401 130100 2282052700 66200 66000 66200 65700 156
490 20250401 130000 2271766100 66200 65900 66200 65900 261
491 20250401 125900 2254552400 65900 65900 65900 65900 10
492 20250401 125800 2253893400 65700 65800 65800 65700 26
493 20250401 125700 2252184300 65800 65700 65800 65700 22
494 20250401 125600 2250738600 65800 65700 65800 65700 108
495 20250401 125500 2243642500 65700 65800 65800 65700 33
496 20250401 125400 2241472900 65800 65800 65800 65800 50
497 20250401 125300 2238182900 65700 65800 65800 65600 143
498 20250401 125200 2228789000 65800 65600 65800 65600 31
499 20250401 125100 2226754400 65700 65700 65700 65600 106
500 20250401 125000 2219795700 65700 65700 65800 65700 25
501 20250401 124900 2218152800 65700 65800 65800 65700 19
502 20250401 124800 2216904400 65700 65800 65900 65700 132
503 20250401 124700 2208229000 65700 65800 65800 65700 6
504 20250401 124600 2207834700 65700 65700 65800 65700 248
505 20250401 124500 2191540600 65800 65700 65800 65700 24
506 20250401 124400 2189963100 66000 65900 66000 65900 15
507 20250401 124300 2188974100 65800 65800 65800 65700 30
508 20250401 124200 2187002000 65800 65800 65800 65800 13
509 20250401 124100 2186146600 65800 65800 65900 65700 135
510 20250401 124000 2177268900 65900 65900 65900 65900 20
511 20250401 123900 2175950900 65800 65900 65900 65800 22
512 20250401 123800 2174503000 65900 65800 65900 65800 76
513 20250401 123700 2169501800 66000 66000 66000 66000 0
514 20250401 123600 2169501800 66000 65900 66000 65800 136
515 20250401 123500 2160550200 65900 65900 65900 65900 8
516 20250401 123400 2160023000 65900 65900 65900 65900 17
517 20250401 123300 2158902700 65900 65900 65900 65900 24
518 20250401 123200 2157321100 65800 65800 65900 65700 121
519 20250401 123100 2149359400 65600 65600 65700 65600 123
520 20250401 123000 2141290500 65800 65600 65800 65600 15
521 20250401 122900 2140305500 65700 65700 65700 65600 34
522 20250401 122800 2138074300 65800 65800 65800 65800 6
523 20250401 122700 2137679500 65600 65700 65700 65600 39
524 20250401 122600 2135121000 65700 65700 65800 65600 112
525 20250401 122500 2127762200 65700 65700 65700 65700 17
526 20250401 122400 2126645300 66000 65800 66000 65800 34
527 20250401 122300 2124404700 66000 65700 66200 65700 120
528 20250401 122200 2116493200 65700 65700 65700 65600 108
529 20250401 122100 2109399300 65600 65700 65700 65600 117
530 20250401 122000 2101713100 65700 65800 65800 65700 70
531 20250401 121900 2097113400 65800 65800 65800 65800 11
532 20250401 121800 2096389600 65700 65700 65800 65700 23
533 20250401 121700 2094878000 65700 65700 65700 65700 17
534 20250401 121600 2093761100 65700 65900 65900 65700 141
535 20250401 121500 2084488900 65900 65900 65900 65900 25
536 20250401 121400 2082841400 65900 65900 65900 65900 1
537 20250401 121300 2082775500 65900 66000 66000 65700 42
538 20250401 121200 2080009300 65700 65700 65700 65700 0
539 20250401 121100 2080009300 65700 65900 65900 65700 43
540 20250401 121000 2077181300 65900 65700 65900 65700 65
541 20250401 120900 2072906000 65600 65700 65700 65600 142
542 20250401 120800 2063579800 65700 66300 66300 65700 889
543 20250401 120700 2004940800 66200 66200 66200 66200 0
544 20250401 120600 2004940800 66200 66400 66400 66200 101
545 20250401 120500 1998243500 66400 66400 66400 66300 43
546 20250401 120400 1995391100 66400 66500 66600 66400 110
547 20250401 120300 1988086500 66400 66400 66400 66400 25
548 20250401 120200 1986426500 66500 66400 66500 66400 40
549 20250401 120100 1983766600 66500 66500 66500 66200 103
550 20250401 120000 1976923700 66300 66200 66300 66200 752
551 20250401 115900 1927139600 66000 66000 66000 66000 17
552 20250401 115800 1926017600 66100 66100 66100 66100 13
553 20250401 115700 1925158300 66000 66000 66000 66000 44
554 20250401 115600 1922254300 66000 66000 66000 66000 18
555 20250401 115500 1921066300 66100 66100 66100 66100 3
556 20250401 115400 1920868000 66100 66000 66100 66000 18
557 20250401 115300 1919679900 66100 66100 66100 66100 0
558 20250401 115200 1919679900 66100 66100 66100 66000 34
559 20250401 115100 1917434200 66000 66000 66000 66000 0
560 20250401 115000 1917434200 66000 66100 66100 66000 42
561 20250401 114900 1914660700 66000 66000 66000 66000 22
562 20250401 114800 1913208700 66100 66100 66100 66100 6
563 20250401 114700 1912812100 66000 66100 66100 66000 18
564 20250401 114600 1911623400 66200 66200 66200 66200 18
565 20250401 114500 1910431800 66200 66200 66200 66200 21
566 20250401 114400 1909041600 66200 66200 66200 66200 1
567 20250401 114300 1908975400 66200 66200 66300 66200 23
568 20250401 114200 1907452700 66000 66000 66000 66000 17
569 20250401 114100 1906330700 66200 66200 66200 66100 45
570 20250401 114000 1903351800 66100 66100 66100 66100 21
571 20250401 113900 1901963700 66200 66200 66200 66200 0
572 20250401 113800 1901963700 66200 66200 66200 66100 21
573 20250401 113700 1900575200 66200 66100 66200 66100 4
574 20250401 113600 1900310500 66100 66100 66100 66100 267
575 20250401 113500 1882661800 66100 66300 66300 66100 264
576 20250401 113400 1865209500 66300 66400 66400 66300 187
577 20250401 113300 1852795500 66500 66500 66500 66400 18
578 20250401 113200 1851599000 66400 66400 66400 66400 0
579 20250401 113100 1851599000 66400 66500 66500 66400 186
580 20250401 113000 1839231800 66600 66800 66800 66600 489
581 20250401 112900 1806615200 66700 66800 66800 66700 20
582 20250401 112800 1805280900 66800 66600 66800 66600 27
583 20250401 112700 1803480700 66800 66900 66900 66800 45
584 20250401 112600 1800470600 66600 66600 66600 66600 17
585 20250401 112500 1799338400 66700 66700 66700 66700 21
586 20250401 112400 1797937700 66600 66800 66800 66600 9
587 20250401 112300 1797337600 66800 66600 66800 66600 11
588 20250401 112200 1796603000 66500 66700 66700 66500 36
589 20250401 112100 1794205200 66600 66600 66600 66600 18
590 20250401 112000 1793006400 66600 66600 66600 66600 1
591 20250401 111900 1792939800 66600 66500 66600 66500 117
592 20250401 111800 1785149300 66500 66700 66700 66500 16
593 20250401 111700 1784084700 66800 66600 66800 66600 25
594 20250401 111600 1782418400 66700 66800 66900 66700 96
595 20250401 111500 1776008900 66500 66800 66900 66500 201
596 20250401 111400 1762628900 66900 66600 66900 66600 18
597 20250401 111300 1761429800 66600 66700 66700 66600 28
598 20250401 111200 1759564700 66600 66900 66900 66600 120
599 20250401 111100 1751566000 67000 67000 67000 67000 3
600 20250401 111000 1751365000 66700 66700 67000 66700 412
601 20250401 110900 1723826600 66700 66600 66700 66600 5
602 20250401 110800 1723493400 66700 66800 66800 66700 52
603 20250401 110700 1720022200 66700 66600 66700 66600 19
604 20250401 110600 1718756600 66700 66600 66700 66600 19
605 20250401 110500 1717489700 66600 66500 66600 66500 18
606 20250401 110400 1716292600 66600 66600 66600 66600 0
607 20250401 110300 1716292600 66600 66800 66800 66500 168
608 20250401 110200 1705098300 66800 66800 66800 66800 85
609 20250401 110100 1699420300 66700 66600 66700 66600 58
610 20250401 110000 1695554300 66500 66500 66500 66500 17
611 20250401 105900 1694423800 66300 66300 66300 66300 0
612 20250401 105800 1694423800 66300 66600 66900 66300 20
613 20250401 105700 1693096600 66500 66400 66500 66400 29
614 20250401 105600 1691168800 66300 66500 66500 66300 36
615 20250401 105500 1688778400 66600 66500 66600 66200 1177
616 20250401 105400 1610654300 66500 66700 66700 66500 24
617 20250401 105300 1609056900 66700 66500 66700 66500 36
618 20250401 105200 1606660400 66500 66800 66800 66500 79
619 20250401 105100 1601396400 66900 66900 66900 66900 97
620 20250401 105000 1594907100 67000 66900 67100 66900 34
621 20250401 104900 1592629600 67000 66800 67000 66800 98
622 20250401 104800 1586068400 66900 66900 66900 66900 1
623 20250401 104700 1586001500 66900 66600 67000 66600 139
624 20250401 104600 1576721800 66500 66300 66500 66300 35
625 20250401 104500 1574397700 66500 66400 66500 66400 78
626 20250401 104400 1569211200 66300 66400 66500 66000 162
627 20250401 104300 1558453500 66500 66300 66500 66300 43
628 20250401 104200 1555596700 66200 66000 66200 66000 147
629 20250401 104100 1545888900 66200 66200 66200 66200 21
630 20250401 104000 1544498700 65800 65900 65900 65800 42
631 20250401 103900 1541732600 66000 66200 66200 66000 273
632 20250401 103800 1523694200 66100 66100 66100 66100 10
633 20250401 103700 1523033200 66100 66100 66100 66100 17
634 20250401 103600 1521909500 66300 66300 66300 66300 1
635 20250401 103500 1521843200 66300 66000 66700 66000 342
636 20250401 103400 1499131600 65800 65800 65800 65800 14
637 20250401 103300 1498210400 65900 65900 65900 65900 18
638 20250401 103200 1497024200 66300 65900 66300 65800 269
639 20250401 103100 1479224400 66000 66200 66300 66000 49
640 20250401 103000 1475988900 66200 66400 66400 66200 87
641 20250401 102900 1470215500 66500 66300 66600 66300 269
642 20250401 102800 1452314400 66000 65900 66600 65900 192
643 20250401 102700 1439572600 65900 65500 65900 65500 80
644 20250401 102600 1434311000 65500 65200 65500 65000 294
645 20250401 102500 1415104700 65400 65000 66500 65000 465
646 20250401 102400 1384519800 65000 64700 65100 64700 248
647 20250401 102300 1368429500 64700 64700 64800 64500 173
648 20250401 102200 1357243200 64600 65000 65000 64500 670
649 20250401 102100 1313886700 65000 65000 65000 64800 647
650 20250401 102000 1271909400 65000 65200 65500 64900 1184
651 20250401 101900 1194824200 65300 65500 65500 65200 554
652 20250401 101800 1158657900 65400 65500 65500 65100 1137
653 20250401 101700 1084503500 65500 65400 66000 65100 1734
654 20250401 101600 971143200 66000 65800 66200 65400 1619
655 20250401 101500 864914200 65800 66800 66900 65800 1444
656 20250401 101400 769325600 66900 66900 66900 66800 29
657 20250401 101300 767387400 66800 67000 67000 66800 12
658 20250401 101200 766584800 66700 66800 66900 66700 39
659 20250401 101100 763980400 66200 66200 66200 66200 17
660 20250401 101000 762855000 66100 66800 67500 66000 475
661 20250401 100900 731326100 67000 67200 67200 66900 513
662 20250401 100800 696938400 67200 67100 67200 67100 58
663 20250401 100700 693046200 67100 67100 67100 67100 67
664 20250401 100600 688550500 67200 67100 67200 67000 31
665 20250401 100500 686470500 67100 67400 67400 67100 490
666 20250401 100400 653523600 67400 67300 67400 67300 56
667 20250401 100300 649751300 67400 67400 67400 67400 26
668 20250401 100200 647998900 67400 67300 67400 67300 42
669 20250401 100100 645169900 67300 67500 67500 67300 237
670 20250401 100000 629213400 67400 67400 67400 67400 17
671 20250401 095900 628067600 67800 67400 67800 67400 116
672 20250401 095800 620223300 67300 67400 67400 67300 19
673 20250401 095700 618944500 67500 67400 67500 67400 135
674 20250401 095600 609843900 67500 67500 67500 67400 80
675 20250401 095500 604451300 67400 67400 67400 67400 17
676 20250401 095400 603305500 67500 67500 67500 67500 0
677 20250401 095300 603305500 67500 67700 67750 67500 147
678 20250401 095200 593370150 67700 67700 67700 67700 5
679 20250401 095100 593031650 67600 68000 68000 67600 79
680 20250401 095000 587690850 67700 67700 67700 67600 21
681 20250401 094900 586270850 67700 67700 67700 67700 2
682 20250401 094800 586135450 68100 68100 68100 67600 22
683 20250401 094700 584645750 68000 68000 68000 68000 0
684 20250401 094600 584645750 68000 67800 68000 67800 195
685 20250401 094500 571395150 67900 67800 67900 67800 16
686 20250401 094400 570310250 67800 67800 67800 67800 50
687 20250401 094300 566920250 67800 67500 67800 67500 30
688 20250401 094200 564894150 67300 67300 67300 67300 7
689 20250401 094100 564423050 67500 67300 67500 67300 250
690 20250401 094000 547555050 67300 67300 67300 67300 0
691 20250401 093900 547555050 67300 67400 67400 67300 46
692 20250401 093800 544456350 67500 67500 67500 67500 121
693 20250401 093700 536288850 67600 67500 67600 67500 12
694 20250401 093600 535477750 67500 67500 67500 67500 26
695 20250401 093500 533722750 67500 67500 67500 67500 10
696 20250401 093400 533047750 67500 67400 67500 67400 73
697 20250401 093300 528122150 67400 67600 67900 67400 233
698 20250401 093200 512386250 67800 67800 67800 67800 0
699 20250401 093100 512386250 67800 67800 67800 67600 27
700 20250401 093000 510559050 67900 67850 67900 67700 50
701 20250401 092900 507164550 67800 67800 67800 67800 1
702 20250401 092800 507096750 67800 67700 67800 67700 63
703 20250401 092700 502830250 67500 67500 67500 67400 444
704 20250401 092600 472860550 67300 67500 67500 67300 84
705 20250401 092500 467195550 67500 67950 67950 67500 2247
706 20250401 092400 314935200 67950 67950 68000 67950 78
707 20250401 092300 309635000 67950 68000 68000 67800 506
708 20250401 092200 275281450 68000 68100 68100 68000 285
709 20250401 092100 255900650 68100 68000 68100 68000 17
710 20250401 092000 254744150 68000 68400 68400 68000 23
711 20250401 091900 253175950 68400 68300 68400 68300 31
712 20250401 091800 251055950 68300 68000 68400 68000 122
713 20250401 091700 242727050 67800 67800 67800 67800 23
714 20250401 091600 241167650 67800 67800 67800 67800 1
715 20250401 091500 241099850 67800 67800 68200 67800 34
716 20250401 091400 238790650 67700 68500 68500 67700 94
717 20250401 091300 232410950 68500 68000 68600 67800 147
718 20250401 091200 222381850 67900 68300 68300 67900 205
719 20250401 091100 208414550 68300 68650 68900 68300 225
720 20250401 091000 193004400 68500 68600 68600 68400 172
721 20250401 090900 181224800 68900 68500 68900 68500 4
722 20250401 090800 180950400 68500 68300 69400 68300 291
723 20250401 090700 160979700 68200 69000 69000 68200 238
724 20250401 090600 144679900 68800 69400 69400 68800 343
725 20250401 090500 120912800 69400 68600 69700 68600 543
726 20250401 090400 83267700 68600 68200 68800 68200 58
727 20250401 090300 79301100 68800 68100 68800 68100 375
728 20250401 090200 53650600 68100 68100 68100 67800 163
729 20250401 090100 42558100 68100 68000 68100 68000 19
730 20250401 090000 41264700 67200 67100 67200 67000 459