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

733
267260/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,733 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,211100,46099005250,303000,303000,303000,303000,5557
20250401,211000,46099005250,303000,303000,303000,303000,0
20250401,210900,46099005250,303000,303000,303000,303000,0
20250401,210800,46099005250,303000,303000,303000,303000,0
20250401,210700,46099005250,303000,303000,303000,303000,0
20250401,210600,46099005250,303000,303000,303000,303000,0
20250401,210500,46099005250,303000,303000,303000,303000,0
20250401,210400,46099005250,303000,303000,303000,303000,0
20250401,210300,46099005250,303000,303000,303000,303000,0
20250401,210200,46099005250,303000,303000,303000,303000,0
20250401,210100,46099005250,303000,303000,303000,303000,0
20250401,210000,46099005250,303000,303000,303000,303000,0
20250401,205900,46099005250,303000,303000,303000,303000,0
20250401,205800,46099005250,303000,303000,303000,303000,0
20250401,205700,46099005250,303000,303000,303000,303000,0
20250401,205600,46099005250,303000,303000,303000,303000,0
20250401,205500,46099005250,303000,303000,303000,303000,0
20250401,205400,46099005250,303000,303000,303000,303000,0
20250401,205300,46099005250,303000,303000,303000,303000,0
20250401,205200,46099005250,303000,303000,303000,303000,0
20250401,205100,46099005250,303000,303000,303000,303000,0
20250401,205000,46099005250,303000,303000,303000,303000,0
20250401,204900,46099005250,303000,303000,303000,303000,0
20250401,204800,46099005250,303000,303000,303000,303000,0
20250401,204700,46099005250,303000,303000,303000,303000,0
20250401,204600,46099005250,303000,303000,303000,303000,0
20250401,204500,46099005250,303000,303000,303000,303000,0
20250401,204400,46099005250,303000,303000,303000,303000,0
20250401,204300,46099005250,303000,303000,303000,303000,0
20250401,204200,46099005250,303000,303000,303000,303000,0
20250401,204100,46099005250,303000,303000,303000,303000,5557
20250401,204000,46099005250,303000,303000,303000,303000,0
20250401,203900,46099005250,303000,303000,303000,303000,0
20250401,203800,46099005250,303000,303000,303000,303000,0
20250401,203700,46099005250,303000,303000,303000,303000,0
20250401,203600,46099005250,303000,303000,303000,303000,0
20250401,203500,46099005250,303000,303000,303000,303000,0
20250401,203400,46099005250,303000,303000,303000,303000,0
20250401,203300,46099005250,303000,303000,303000,303000,0
20250401,203200,46099005250,303000,303000,303000,303000,0
20250401,203100,46099005250,303000,303000,303000,303000,0
20250401,203000,46099005250,303000,303000,303000,303000,0
20250401,202900,46099005250,303000,303000,303000,303000,0
20250401,202800,46099005250,303000,303000,303000,303000,0
20250401,202700,46099005250,303000,303000,303000,303000,0
20250401,202600,46099005250,303000,303000,303000,303000,0
20250401,202500,46099005250,303000,303000,303000,303000,0
20250401,202400,46099005250,303000,303000,303000,303000,0
20250401,202300,46099005250,303000,303000,303000,303000,0
20250401,202200,46099005250,303000,303000,303000,303000,0
20250401,202100,46099005250,303000,303000,303000,303000,0
20250401,202000,46099005250,303000,303000,303000,303000,0
20250401,201900,46099005250,303000,303000,303000,303000,0
20250401,201800,46099005250,303000,303000,303000,303000,0
20250401,201700,46099005250,303000,303000,303000,303000,0
20250401,201600,46099005250,303000,303000,303000,303000,0
20250401,201500,46099005250,303000,303000,303000,303000,0
20250401,201400,46099005250,303000,303000,303000,303000,0
20250401,201300,46099005250,303000,303000,303000,303000,0
20250401,201200,46099005250,303000,303000,303000,303000,0
20250401,201100,46099005250,303000,303000,303000,303000,5557
20250401,201000,46099005250,303000,303000,303000,303000,0
20250401,200900,46099005250,303000,303000,303000,303000,0
20250401,200800,46099005250,303000,303000,303000,303000,0
20250401,200700,46099005250,303000,303000,303000,303000,0
20250401,200600,46099005250,303000,303000,303000,303000,0
20250401,200500,46099005250,303000,303000,303000,303000,0
20250401,200400,46099005250,303000,303000,303000,303000,0
20250401,200300,46099005250,303000,303000,303000,303000,0
20250401,200200,46099005250,303000,303000,303000,303000,0
20250401,200100,46099005250,303000,303000,303000,303000,0
20250401,200000,46099005250,303000,303000,303000,303000,0
20250401,195900,46099005250,303000,303000,303000,303000,0
20250401,195800,46099005250,303000,303000,303000,303000,0
20250401,195700,46099005250,303000,303000,303000,303000,0
20250401,195600,46099005250,303000,303000,303000,303000,0
20250401,195500,46099005250,303000,303000,303000,303000,0
20250401,195400,46099005250,303000,303000,303000,303000,0
20250401,195300,46099005250,303000,303000,303000,303000,0
20250401,195200,46099005250,303000,303000,303000,303000,0
20250401,195100,46099005250,303000,303000,303000,303000,0
20250401,195000,46099005250,303000,303000,303000,303000,0
20250401,194900,46099005250,303000,303000,303000,303000,0
20250401,194800,46099005250,303000,303000,303000,303000,0
20250401,194700,46099005250,303000,303000,303000,303000,0
20250401,194600,46099005250,303000,303000,303000,303000,0
20250401,194500,46099005250,303000,303000,303000,303000,0
20250401,194400,46099005250,303000,303000,303000,303000,0
20250401,194300,46099005250,303000,303000,303000,303000,0
20250401,194200,46099005250,303000,303000,303000,303000,0
20250401,194100,46099005250,303000,303000,303000,303000,5557
20250401,194000,46099005250,303000,303000,303000,303000,0
20250401,193900,46099005250,303000,303000,303000,303000,0
20250401,193800,46099005250,303000,303000,303000,303000,0
20250401,193700,46099005250,303000,303000,303000,303000,0
20250401,193600,46099005250,303000,303000,303000,303000,0
20250401,193500,46099005250,303000,303000,303000,303000,0
20250401,193400,46099005250,303000,303000,303000,303000,0
20250401,193300,46099005250,303000,303000,303000,303000,0
20250401,193200,46099005250,303000,303000,303000,303000,0
20250401,193100,46099005250,303000,303000,303000,303000,0
20250401,193000,46099005250,303000,303000,303000,303000,0
20250401,192900,46099005250,303000,303000,303000,303000,0
20250401,192800,46099005250,303000,303000,303000,303000,0
20250401,192700,46099005250,303000,303000,303000,303000,0
20250401,192600,46099005250,303000,303000,303000,303000,0
20250401,192500,46099005250,303000,303000,303000,303000,0
20250401,192400,46099005250,303000,303000,303000,303000,0
20250401,192300,46099005250,303000,303000,303000,303000,0
20250401,192200,46099005250,303000,303000,303000,303000,0
20250401,192100,46099005250,303000,303000,303000,303000,0
20250401,192000,46099005250,303000,303000,303000,303000,0
20250401,191900,46099005250,303000,303000,303000,303000,0
20250401,191800,46099005250,303000,303000,303000,303000,0
20250401,191700,46099005250,303000,303000,303000,303000,0
20250401,191600,46099005250,303000,303000,303000,303000,0
20250401,191500,46099005250,303000,303000,303000,303000,0
20250401,191400,46099005250,303000,303000,303000,303000,0
20250401,191300,46099005250,303000,303000,303000,303000,0
20250401,191200,46099005250,303000,303000,303000,303000,0
20250401,191100,46099005250,303000,303000,303000,303000,5557
20250401,191000,46099005250,303000,303000,303000,303000,0
20250401,190900,46099005250,303000,303000,303000,303000,0
20250401,190800,46099005250,303000,303000,303000,303000,0
20250401,190700,46099005250,303000,303000,303000,303000,0
20250401,190600,46099005250,303000,303000,303000,303000,0
20250401,190500,46099005250,303000,303000,303000,303000,0
20250401,190400,46099005250,303000,303000,303000,303000,0
20250401,190300,46099005250,303000,303000,303000,303000,0
20250401,190200,46099005250,303000,303000,303000,303000,0
20250401,190100,46099005250,303000,303000,303000,303000,0
20250401,190000,46099005250,303000,303000,303000,303000,0
20250401,185900,46099005250,303000,303000,303000,303000,0
20250401,185800,46099005250,303000,303000,303000,303000,0
20250401,185700,46099005250,303000,303000,303000,303000,0
20250401,185600,46099005250,303000,303000,303000,303000,0
20250401,185500,46099005250,303000,303000,303000,303000,0
20250401,185400,46099005250,303000,303000,303000,303000,0
20250401,185300,46099005250,303000,303000,303000,303000,0
20250401,185200,46099005250,303000,303000,303000,303000,0
20250401,185100,46099005250,303000,303000,303000,303000,0
20250401,185000,46099005250,303000,303000,303000,303000,0
20250401,184900,46099005250,303000,303000,303000,303000,0
20250401,184800,46099005250,303000,303000,303000,303000,0
20250401,184700,46099005250,303000,303000,303000,303000,0
20250401,184600,46099005250,303000,303000,303000,303000,0
20250401,184500,46099005250,303000,303000,303000,303000,0
20250401,184400,46099005250,303000,303000,303000,303000,0
20250401,184300,46099005250,303000,303000,303000,303000,0
20250401,184200,46099005250,303000,303000,303000,303000,0
20250401,184100,46099005250,303000,303000,303000,303000,5557
20250401,184000,46099005250,303000,303000,303000,303000,0
20250401,183900,46099005250,303000,303000,303000,303000,0
20250401,183800,46099005250,303000,303000,303000,303000,0
20250401,183700,46099005250,303000,303000,303000,303000,0
20250401,183600,46099005250,303000,303000,303000,303000,0
20250401,183500,46099005250,303000,303000,303000,303000,0
20250401,183400,46099005250,303000,303000,303000,303000,0
20250401,183300,46099005250,303000,303000,303000,303000,0
20250401,183200,46099005250,303000,303000,303000,303000,0
20250401,183100,46099005250,303000,303000,303000,303000,0
20250401,183000,46099005250,303000,303000,303000,303000,0
20250401,182900,46099005250,303000,303000,303000,303000,0
20250401,182800,46099005250,303000,303000,303000,303000,0
20250401,182700,46099005250,303000,303000,303000,303000,0
20250401,182600,46099005250,303000,303000,303000,303000,0
20250401,182500,46099005250,303000,303000,303000,303000,0
20250401,182400,46099005250,303000,303000,303000,303000,0
20250401,182300,46099005250,303000,303000,303000,303000,0
20250401,182200,46099005250,303000,303000,303000,303000,0
20250401,182100,46099005250,303000,303000,303000,303000,0
20250401,182000,46099005250,303000,303000,303000,303000,0
20250401,181900,46099005250,303000,303000,303000,303000,0
20250401,181800,46099005250,303000,303000,303000,303000,0
20250401,181700,46099005250,303000,303000,303000,303000,0
20250401,181600,46099005250,303000,303000,303000,303000,0
20250401,181500,46099005250,303000,303000,303000,303000,0
20250401,181400,46099005250,303000,303000,303000,303000,0
20250401,181300,46099005250,303000,303000,303000,303000,0
20250401,181200,46099005250,303000,303000,303000,303000,0
20250401,181100,46099005250,303000,303000,303000,303000,5557
20250401,181000,46099005250,303000,303000,303000,303000,0
20250401,180900,46099005250,303000,303000,303000,303000,0
20250401,180800,46099005250,303000,303000,303000,303000,0
20250401,180700,46099005250,303000,303000,303000,303000,0
20250401,180600,46099005250,303000,303000,303000,303000,0
20250401,180500,46099005250,303000,303000,303000,303000,0
20250401,180400,46099005250,303000,303000,303000,303000,0
20250401,180300,46099005250,303000,303000,303000,303000,0
20250401,180200,46099005250,303000,303000,303000,303000,0
20250401,180100,46099005250,303000,303000,303000,303000,0
20250401,180000,46099005250,303000,303000,303000,303000,0
20250401,175900,46099005250,303000,303000,303000,303000,0
20250401,175800,46099005250,303000,303000,303000,303000,0
20250401,175700,46099005250,303000,303000,303000,303000,0
20250401,175600,46099005250,303000,303000,303000,303000,0
20250401,175500,46099005250,303000,303000,303000,303000,0
20250401,175400,46099005250,303000,303000,303000,303000,0
20250401,175300,46099005250,303000,303000,303000,303000,0
20250401,175200,46099005250,303000,303000,303000,303000,0
20250401,175100,46099005250,303000,303000,303000,303000,0
20250401,175000,46099005250,303000,303000,303000,303000,0
20250401,174900,46099005250,303000,303000,303000,303000,0
20250401,174800,46099005250,303000,303000,303000,303000,0
20250401,174700,46099005250,303000,303000,303000,303000,0
20250401,174600,46099005250,303000,303000,303000,303000,0
20250401,174500,46099005250,303000,303000,303000,303000,0
20250401,174400,46099005250,303000,303000,303000,303000,0
20250401,174300,46099005250,303000,303000,303000,303000,0
20250401,174200,46099005250,303000,303000,303000,303000,0
20250401,174100,46099005250,303000,303000,303000,303000,5557
20250401,174000,46099005250,303000,303000,303000,303000,0
20250401,173900,46099005250,303000,303000,303000,303000,0
20250401,173800,46099005250,303000,303000,303000,303000,0
20250401,173700,46099005250,303000,303000,303000,303000,0
20250401,173600,46099005250,303000,303000,303000,303000,0
20250401,173500,46099005250,303000,303000,303000,303000,0
20250401,173400,46099005250,303000,303000,303000,303000,0
20250401,173300,46099005250,303000,303000,303000,303000,0
20250401,173200,46099005250,303000,303000,303000,303000,0
20250401,173100,46099005250,303000,303000,303000,303000,0
20250401,173000,46099005250,303000,303000,303000,303000,0
20250401,172900,46099005250,303000,303000,303000,303000,0
20250401,172800,46099005250,303000,303000,303000,303000,0
20250401,172700,46099005250,303000,303000,303000,303000,0
20250401,172600,46099005250,303000,303000,303000,303000,0
20250401,172500,46099005250,303000,303000,303000,303000,0
20250401,172400,46099005250,303000,303000,303000,303000,0
20250401,172300,46099005250,303000,303000,303000,303000,0
20250401,172200,46099005250,303000,303000,303000,303000,0
20250401,172100,46099005250,303000,303000,303000,303000,0
20250401,172000,46099005250,303000,303000,303000,303000,0
20250401,171900,46099005250,303000,303000,303000,303000,0
20250401,171800,46099005250,303000,303000,303000,303000,0
20250401,171700,46099005250,303000,303000,303000,303000,0
20250401,171600,46099005250,303000,303000,303000,303000,0
20250401,171500,46099005250,303000,303000,303000,303000,0
20250401,171400,46099005250,303000,303000,303000,303000,0
20250401,171300,46099005250,303000,303000,303000,303000,0
20250401,171200,46099005250,303000,303000,303000,303000,0
20250401,171100,46099005250,303000,303000,303000,303000,5557
20250401,171000,46099005250,303000,303000,303000,303000,0
20250401,170900,46099005250,303000,303000,303000,303000,0
20250401,170800,46099005250,303000,303000,303000,303000,0
20250401,170700,46099005250,303000,303000,303000,303000,0
20250401,170600,46099005250,303000,303000,303000,303000,0
20250401,170500,46099005250,303000,303000,303000,303000,0
20250401,170400,46099005250,303000,303000,303000,303000,0
20250401,170300,46099005250,303000,303000,303000,303000,0
20250401,170200,46099005250,303000,303000,303000,303000,0
20250401,170100,46099005250,303000,303000,303000,303000,0
20250401,170000,46099005250,303000,303000,303000,303000,0
20250401,165900,46099005250,303000,303000,303000,303000,0
20250401,165800,46099005250,303000,303000,303000,303000,0
20250401,165700,46099005250,303000,303000,303000,303000,0
20250401,165600,46099005250,303000,303000,303000,303000,0
20250401,165500,46099005250,303000,303000,303000,303000,0
20250401,165400,46099005250,303000,303000,303000,303000,0
20250401,165300,46099005250,303000,303000,303000,303000,0
20250401,165200,46099005250,303000,303000,303000,303000,0
20250401,165100,46099005250,303000,303000,303000,303000,0
20250401,165000,46099005250,303000,303000,303000,303000,0
20250401,164900,46099005250,303000,303000,303000,303000,0
20250401,164800,46099005250,303000,303000,303000,303000,0
20250401,164700,46099005250,303000,303000,303000,303000,0
20250401,164600,46099005250,303000,303000,303000,303000,0
20250401,164500,46099005250,303000,303000,303000,303000,0
20250401,164400,46099005250,303000,303000,303000,303000,0
20250401,164300,46099005250,303000,303000,303000,303000,0
20250401,164200,46099005250,303000,303000,303000,303000,0
20250401,164100,46099005250,303000,303000,303000,303000,5557
20250401,164000,46099005250,303000,303000,303000,303000,0
20250401,163900,46099005250,303000,303000,303000,303000,0
20250401,163800,46099005250,303000,303000,303000,303000,0
20250401,163700,46099005250,303000,303000,303000,303000,0
20250401,163600,46099005250,303000,303000,303000,303000,0
20250401,163500,46099005250,303000,303000,303000,303000,0
20250401,163400,46099005250,303000,303000,303000,303000,0
20250401,163300,46099005250,303000,303000,303000,303000,0
20250401,163200,46099005250,303000,303000,303000,303000,0
20250401,163100,46099005250,303000,303000,303000,303000,0
20250401,163000,46099005250,303000,303000,303000,303000,0
20250401,162900,46099005250,303000,303000,303000,303000,0
20250401,162800,46099005250,303000,303000,303000,303000,0
20250401,162700,46099005250,303000,303000,303000,303000,0
20250401,162600,46099005250,303000,303000,303000,303000,0
20250401,162500,46099005250,303000,303000,303000,303000,0
20250401,162400,46099005250,303000,303000,303000,303000,0
20250401,162300,46099005250,303000,303000,303000,303000,0
20250401,162200,46099005250,303000,303000,303000,303000,0
20250401,162100,46099005250,303000,303000,303000,303000,0
20250401,162000,46099005250,303000,303000,303000,303000,0
20250401,161900,46099005250,303000,303000,303000,303000,0
20250401,161800,46099005250,303000,303000,303000,303000,0
20250401,161700,46099005250,303000,303000,303000,303000,0
20250401,161600,46099005250,303000,303000,303000,303000,0
20250401,161500,46099005250,303000,303000,303000,303000,0
20250401,161400,46099005250,303000,303000,303000,303000,0
20250401,161300,46099005250,303000,303000,303000,303000,0
20250401,161200,46099005250,303000,303000,303000,303000,0
20250401,161100,46099005250,303000,303000,303000,303000,5557
20250401,161000,46099005250,303000,303000,303000,303000,0
20250401,160900,46099005250,303000,303000,303000,303000,0
20250401,160800,46099005250,303000,303000,303000,303000,0
20250401,160700,46099005250,303000,303000,303000,303000,0
20250401,160600,46099005250,303000,303000,303000,303000,0
20250401,160500,46099005250,303000,303000,303000,303000,0
20250401,160400,46099005250,303000,303000,303000,303000,0
20250401,160300,46099005250,303000,303000,303000,303000,0
20250401,160200,46099005250,303000,303000,303000,303000,0
20250401,160100,46099005250,303000,303000,303000,303000,0
20250401,160000,46099005250,303000,303000,303000,303000,0
20250401,155900,46099005250,303000,303000,303000,303000,0
20250401,155800,46099005250,303000,303000,303000,303000,0
20250401,155700,46099005250,303000,303000,303000,303000,0
20250401,155600,46099005250,303000,303000,303000,303000,0
20250401,155500,46099005250,303000,303000,303000,303000,0
20250401,155400,46099005250,303000,303000,303000,303000,0
20250401,155300,46099005250,303000,303000,303000,303000,0
20250401,155200,46099005250,303000,303000,303000,303000,0
20250401,155100,46099005250,303000,303000,303000,303000,0
20250401,155000,46099005250,303000,303000,303000,303000,0
20250401,154900,46099005250,303000,303000,303000,303000,0
20250401,154800,46099005250,303000,303000,303000,303000,0
20250401,154700,46099005250,303000,303000,303000,303000,0
20250401,154600,46099005250,303000,303000,303000,303000,0
20250401,154500,46099005250,303000,303000,303000,303000,0
20250401,154400,46099005250,303000,303000,303000,303000,0
20250401,154300,46099005250,303000,303000,303000,303000,0
20250401,154200,46099005250,303000,303000,303000,303000,0
20250401,154100,46099005250,303000,303000,303000,303000,5557
20250401,154000,46099005250,303000,303000,303000,303000,0
20250401,153900,46099005250,303000,303000,303000,303000,0
20250401,153800,46099005250,303000,303000,303000,303000,0
20250401,153700,46099005250,303000,303000,303000,303000,0
20250401,153600,46099005250,303000,303000,303000,303000,0
20250401,153500,46099005250,303000,303000,303000,303000,0
20250401,153400,46099005250,303000,303000,303000,303000,0
20250401,153300,46099005250,303000,303000,303000,303000,0
20250401,153200,46099005250,303000,303000,303000,303000,0
20250401,153100,46099005250,303000,303000,303000,303000,0
20250401,153000,46099005250,303000,303000,303000,303000,5557
20250401,152900,44415234250,303500,303500,303500,303500,0
20250401,152800,44415234250,303500,303500,303500,303500,0
20250401,152700,44415234250,303500,303500,303500,303500,0
20250401,152600,44415234250,303500,303500,303500,303500,0
20250401,152500,44415234250,303500,303500,303500,303500,0
20250401,152400,44415234250,303500,303500,303500,303500,0
20250401,152300,44415234250,303500,303500,303500,303500,0
20250401,152200,44415234250,303500,303500,303500,303500,0
20250401,152100,44415234250,303500,303500,303500,303500,0
20250401,152000,44415234250,303500,303500,303500,303500,0
20250401,151900,44415234250,303500,304000,304000,303500,425
20250401,151800,44286052000,304000,303500,304000,303000,340
20250401,151700,44182851500,303500,304000,304000,303000,435
20250401,151600,44050819500,303500,303500,303500,303000,419
20250401,151500,43923655500,303500,303500,303500,303000,271
20250401,151400,43841459500,303500,303500,303500,303000,506
20250401,151300,43687900500,303500,303500,303500,303000,138
20250401,151200,43646018500,303500,303500,303500,303000,587
20250401,151100,43467869500,303500,303500,303500,303000,279
20250401,151000,43383199000,303500,303000,303500,303000,316
20250401,150900,43287346500,303500,303000,303500,303000,224
20250401,150800,43219381500,303500,303000,303500,303000,280
20250401,150700,43134430500,303500,303500,303500,303000,203
20250401,150600,43072850000,303500,303500,304000,303000,1126
20250401,150500,42731244750,303500,304000,304000,303000,381
20250401,150400,42615578500,304000,303500,304000,303000,496
20250401,150300,42465048500,303500,303000,303500,303000,473
20250401,150200,42321530500,303500,303500,303500,303000,428
20250401,150100,42191656750,303500,303000,303500,303000,202
20250401,150000,42130357750,303500,303000,303500,302000,733
20250401,145900,41908286750,303500,303000,303500,303000,384
20250401,145800,41791789750,303000,303000,303500,303000,319
20250401,145700,41695018250,303500,304000,304000,303000,438
20250401,145600,41561994750,304000,304000,304000,303500,325
20250401,145500,41463250000,304000,304000,304000,303500,355
20250401,145400,41355360000,303500,303500,304000,303500,323
20250401,145300,41257203000,304000,304000,304000,303500,362
20250401,145200,41147195000,304000,303500,304000,303500,318
20250401,145100,41050566500,304000,304000,304000,303000,579
20250401,145000,40874587500,304000,303000,304000,303000,345
20250401,144900,40769857500,303500,304000,304000,303000,903
20250401,144800,40495818250,303500,304000,304000,303000,303
20250401,144700,40403766750,304000,304000,304000,303000,350
20250401,144600,40297449250,303500,303000,304000,303000,387
20250401,144500,40179877750,303000,303500,304000,303000,337
20250401,144400,40077482750,303500,303500,304000,303000,375
20250401,144300,39963568250,303500,304000,304000,303000,364
20250401,144200,39852979750,304000,303500,304000,303000,292
20250401,144100,39764331750,304000,303500,304000,303000,583
20250401,144000,39587372250,303000,303500,303500,303000,556
20250401,143900,39418670250,303000,302500,303500,302500,831
20250401,143800,39166802250,302500,303000,303000,302500,160
20250401,143700,39118358250,302500,302500,303000,302500,393
20250401,143600,38999431750,302500,303000,303000,302500,316
20250401,143500,38903803250,303000,303000,303000,302500,240
20250401,143400,38831120750,303000,302500,303000,302500,162
20250401,143300,38782071250,302500,303000,303000,302500,408
20250401,143200,38658561250,303000,302500,303000,302500,138
20250401,143100,38616775750,303000,302500,303000,302500,524
20250401,143000,38458222750,302500,303000,303000,302500,236
20250401,142900,38386750750,303000,303000,303000,302500,322
20250401,142800,38289231250,302500,303000,303000,302500,127
20250401,142700,38250780250,303000,302500,303000,302500,272
20250401,142600,38168392250,302500,303000,303500,302500,437
20250401,142500,38036007250,303000,303500,303500,303000,283
20250401,142400,37950166250,303000,303000,303500,303000,323
20250401,142300,37852185750,303000,303500,303500,303000,155
20250401,142200,37805170250,303000,303000,303500,303000,197
20250401,142100,37745430250,303000,303000,303500,303000,171
20250401,142000,37693558750,303000,303500,303500,303000,144
20250401,141900,37649887250,303000,303000,303500,303000,169
20250401,141800,37598627750,303000,303500,304000,303000,135
20250401,141700,37557652750,304000,304000,304000,303000,192
20250401,141600,37499323250,303500,303500,304000,303000,400
20250401,141500,37377921250,303500,303000,303500,303000,214
20250401,141400,37313003750,303000,304000,304000,303000,274
20250401,141300,37229851250,304000,303500,304000,303500,181
20250401,141200,37174863250,303500,304000,304000,303500,213
20250401,141100,37110160250,304000,303500,304000,303500,217
20250401,141000,37044237250,303500,303500,304000,303500,532
20250401,140900,36882541250,303500,304000,304000,303500,129
20250401,140800,36843351250,304000,303500,304000,303500,208
20250401,140700,36780165250,303500,304000,304000,303500,243
20250401,140600,36706363500,304000,303000,304000,303000,186
20250401,140500,36649872750,303500,303000,304000,302500,692
20250401,140400,36440120250,302500,303000,303000,302500,136
20250401,140300,36398941250,303500,303000,303500,302500,209
20250401,140200,36335575250,303500,303500,303500,303000,194
20250401,140100,36276738250,303000,303500,304000,302500,305
20250401,140000,36184318750,303500,303000,303500,303000,238
20250401,135900,36112123250,303000,303000,303500,303000,184
20250401,135800,36056316750,303500,303000,303500,303000,161
20250401,135700,36007486250,303000,303000,303500,303000,232
20250401,135600,35937145500,303000,303000,303500,303000,199
20250401,135500,35876784500,303500,303000,303500,303000,208
20250401,135400,35813704500,303000,303500,303500,303000,242
20250401,135300,35740295500,303500,303000,304000,303000,1135
20250401,135200,35395760500,303500,302500,303500,302500,200
20250401,135100,35335125500,303000,303000,303500,302500,323
20250401,135000,35237364000,303000,302500,303500,302500,561
20250401,134900,35067386000,303000,303000,303000,302500,101
20250401,134800,35036792500,302500,303000,303000,302500,55
20250401,134700,35020139500,303000,303000,303500,302500,217
20250401,134600,34954387000,302500,303500,303500,302500,194
20250401,134500,34895596500,303500,303000,303500,303000,57
20250401,134400,34878312000,303000,303000,303000,302500,660
20250401,134300,34678371500,303000,303500,303500,303000,73
20250401,134200,34656232500,303500,303000,303500,303000,123
20250401,134100,34618910500,303500,303500,303500,303000,118
20250401,134000,34583100500,303500,303500,304000,303000,464
20250401,133900,34442317000,303500,303500,304000,303000,153
20250401,133800,34395865750,303500,303500,303500,303000,268
20250401,133700,34314529250,303500,303000,303500,303000,159
20250401,133600,34266275250,303500,303500,303500,303000,361
20250401,133500,34156712750,303500,303500,303500,303000,115
20250401,133400,34121813250,303500,302500,303500,302500,419
20250401,133300,33994853000,303000,303000,303000,302500,205
20250401,133200,33932806000,303000,302500,303000,302500,92
20250401,133100,33904954000,302500,302500,302500,302000,155
20250401,133000,33858070500,302500,303000,303000,302000,277
20250401,132900,33774276500,303000,303000,303000,302500,66
20250401,132800,33754288000,303000,303000,303000,302500,117
20250401,132700,33718856500,303000,302500,303000,302000,121
20250401,132600,33682239000,302500,302500,302500,302000,55
20250401,132500,33665610500,302500,302500,303000,301500,901
20250401,132400,33393340500,302500,302500,303000,302500,188
20250401,132300,33336445500,302500,303000,303000,302500,205
20250401,132200,33274378500,303000,302500,303000,302500,97
20250401,132100,33245006500,302500,302500,303000,302500,116
20250401,132000,33209903000,302500,303500,303500,302500,241
20250401,131900,33136914500,303500,302500,303500,302500,314
20250401,131800,33041850000,303000,303000,303000,302500,205
20250401,131700,32979743000,303000,302500,303000,302500,65
20250401,131600,32960050500,303000,302500,303000,302500,149
20250401,131500,32914926750,302500,302500,302500,302000,106
20250401,131400,32882864750,302500,302500,302500,302500,139
20250401,131300,32840817250,302500,302000,302500,302000,109
20250401,131200,32807867750,302500,302500,302500,302000,96
20250401,131100,32778854750,302500,302000,302500,301500,131
20250401,131000,32739280750,302000,302000,302000,301500,285
20250401,130900,32653212250,301500,302000,302000,301500,443
20250401,130800,32519606750,302000,302000,302000,301500,145
20250401,130700,32475842750,302000,301500,302000,301500,62
20250401,130600,32457126250,301500,302000,302000,301500,70
20250401,130500,32435986750,302000,302000,302000,301500,131
20250401,130400,32396454750,302000,302000,302000,301500,87
20250401,130300,32370184750,302000,302000,302000,301500,55
20250401,130200,32353577750,302000,302000,302000,301500,68
20250401,130100,32333045000,302000,302000,302000,301500,102
20250401,130000,32302258500,301500,302000,302000,301500,133
20250401,125900,32262119500,301500,302500,302500,301500,489
20250401,125800,32114448500,302000,302500,302500,302000,73
20250401,125700,32092386000,302500,302500,302500,302000,65
20250401,125600,32072724000,302500,302500,302500,302000,175
20250401,125500,32019791000,302500,302500,302500,302000,445
20250401,125400,31885205000,303000,303000,303000,302500,63
20250401,125300,31866120500,303000,303000,303500,302500,235
20250401,125200,31794904000,303500,303500,303500,303000,120
20250401,125100,31758504500,303500,303500,303500,303000,85
20250401,125000,31732725000,303500,303500,303500,303000,76
20250401,124900,31709661500,303500,303500,303500,303000,164
20250401,124800,31659904000,303250,303500,303500,303250,55
20250401,124700,31643213500,303250,304000,304000,303000,609
20250401,124600,31458523500,303500,303500,304000,303000,82
20250401,124500,31433612500,303000,304000,304000,303000,115
20250401,124400,31398688000,303500,303500,304000,303000,90
20250401,124300,31371371000,303500,303500,304000,303000,139
20250401,124200,31329178500,303500,303500,304000,303500,95
20250401,124100,31300315500,303500,303500,304000,303500,586
20250401,124000,31122450500,303500,303000,303500,303000,69
20250401,123900,31101513500,303000,303500,303500,303000,71
20250401,123800,31079981500,303500,303500,303500,303000,93
20250401,123700,31051766000,303000,303500,303500,303000,47
20250401,123600,31037510500,303500,303000,303500,303000,57
20250401,123500,31020220000,303000,303000,303000,302500,86
20250401,123400,30994162500,303000,303000,303000,302500,165
20250401,123300,30944173000,302500,302500,303000,302500,64
20250401,123200,30924784500,302500,302500,303000,302500,132
20250401,123100,30884842000,302500,302000,302500,302000,60
20250401,123000,30866696500,302500,302250,302500,302000,132
20250401,122900,30826805750,302500,303500,303500,302000,1296
20250401,122800,30434466250,303500,303000,303500,303000,72
20250401,122700,30412620750,303000,303250,303500,303000,40
20250401,122600,30400491250,303500,303500,303500,303000,67
20250401,122500,30380157250,303000,303500,303500,303000,87
20250401,122400,30353757250,303500,303500,303500,302500,666
20250401,122300,30152002250,304000,304000,304000,303500,99
20250401,122200,30121928750,303500,304000,304000,303500,152
20250401,122100,30075792750,303500,304000,304000,303500,131
20250401,122000,30035972750,304000,304000,304000,303500,27
20250401,121900,30027771000,304000,304000,304000,303500,150
20250401,121800,29982227500,304000,304000,304000,303500,42
20250401,121700,29969464500,304000,303500,304000,303500,111
20250401,121600,29935753000,303500,303500,304000,303500,85
20250401,121500,29909948500,303500,304500,304500,303000,489
20250401,121400,29761386500,304500,304000,304500,304000,1411
20250401,121300,29332429500,304000,303500,304000,303500,172
20250401,121200,29280179000,303500,303000,303500,303000,2340
20250401,121100,28569989500,303000,303500,303500,303000,28
20250401,121000,28561492500,303500,303000,303500,302500,174
20250401,120900,28508768500,303000,303000,303000,302500,67
20250401,120800,28488468500,303000,303000,303000,302500,109
20250401,120700,28455442000,303000,303000,303000,302500,77
20250401,120600,28432112500,303000,303500,303500,302500,131
20250401,120500,28392415500,303500,303000,303500,302500,338
20250401,120400,28290090000,303000,303000,303000,302500,124
20250401,120300,28252524000,303000,302500,303500,302500,378
20250401,120200,28138002500,302500,303000,303500,302000,712
20250401,120100,27922363500,303000,303000,303000,302500,53
20250401,120000,27906305000,303000,303000,303000,302500,75
20250401,115900,27883580500,303000,303000,303000,302500,88
20250401,115800,27856928500,303000,302750,303000,302500,84
20250401,115700,27831478750,303000,303000,303000,303000,66
20250401,115600,27811480750,303000,302500,303000,302500,89
20250401,115500,27784540750,302500,302500,302500,302000,158
20250401,115400,27736748250,302000,302500,302500,302000,40
20250401,115300,27724649500,302500,303000,303000,302500,116
20250401,115200,27689525500,302500,302500,303000,302000,85
20250401,115100,27663811000,302500,302500,303000,302000,98
20250401,115000,27634168000,303000,302000,303000,302000,104
20250401,114900,27602702500,302500,302500,302500,302000,223
20250401,114800,27535296500,302500,302500,302500,302000,77
20250401,114700,27512004500,302500,302000,302500,302000,63
20250401,114600,27492950000,302500,302500,302500,302000,151
20250401,114500,27447276000,302000,302500,302500,302000,130
20250401,114400,27407954000,302500,302500,302500,302000,54
20250401,114300,27391620000,302500,302500,302500,302000,92
20250401,114200,27363792500,302500,302500,302500,302000,70
20250401,114100,27342620500,302500,302500,302500,302000,90
20250401,114000,27315396000,302500,302500,302500,302000,117
20250401,113900,27280006000,302500,302500,302500,302500,71
20250401,113800,27258528500,302500,302500,303000,302000,105
20250401,113700,27226761500,302500,302500,302500,302000,90
20250401,113600,27199540000,302500,302500,303000,302000,90
20250401,113500,27172292500,302500,303000,303000,302500,69
20250401,113400,27151397000,302500,303000,303000,302000,159
20250401,113300,27103262500,303000,303000,303000,302500,191
20250401,113200,27045399500,302500,303500,303500,302500,532
20250401,113100,26884238000,303500,302500,303500,302000,2214
20250401,113000,26213385000,302500,302500,303000,302500,64
20250401,112900,26194018500,302500,302500,302500,302000,136
20250401,112800,26152880000,302500,302500,303000,302500,102
20250401,112700,26122017500,302500,302500,303000,302000,491
20250401,112600,25973474500,302500,303000,303000,302000,312
20250401,112500,25879079500,302000,303000,303000,302000,151
20250401,112400,25833404000,302500,302500,303000,302500,125
20250401,112300,25795549000,303000,302500,303000,302500,78
20250401,112200,25771928500,302500,303000,303000,302500,139
20250401,112100,25729841000,303000,302500,303000,302000,508
20250401,112000,25576166000,302500,302500,302500,302000,72
20250401,111900,25554386500,302000,302500,302500,301500,113
20250401,111800,25520232500,302000,302000,302500,301500,313
20250401,111700,25425727500,302500,302500,302500,302000,85
20250401,111600,25400021500,302500,302500,302500,302000,182
20250401,111500,25345023000,302500,302500,302500,302000,103
20250401,111400,25313868000,302000,302000,302500,302000,79
20250401,111300,25289978500,302500,302500,302500,302000,96
20250401,111200,25260941000,302000,302000,302000,301500,168
20250401,111100,25210207000,302000,301500,302000,301000,234
20250401,111000,25139645500,301500,301500,302000,301500,112
20250401,110900,25105866000,301500,302000,302000,301500,30
20250401,110800,25096818500,301500,301500,302000,301500,74
20250401,110700,25074507000,301500,301000,302000,301000,118
20250401,110600,25038918000,301500,302000,302000,301000,95
20250401,110500,25010272500,301500,302500,302500,301500,777
20250401,110400,24775676250,302500,302500,302500,302500,79
20250401,110300,24751778750,302500,302500,302500,302000,154
20250401,110200,24705194750,302500,302500,302500,302000,343
20250401,110100,24601439750,302500,302500,302500,302000,123
20250401,110000,24564267750,302500,302000,302500,302000,172
20250401,105900,24512252250,302000,302000,302500,302000,224
20250401,105800,24444572250,302000,302000,302000,301500,120
20250401,105700,24408334250,302000,301500,302000,301500,641
20250401,105600,24214825750,301500,301500,301500,301000,86
20250401,105500,24188900750,301500,301500,301500,301000,71
20250401,105400,24167495750,301500,301500,301500,301000,228
20250401,105300,24098765750,301000,301000,301500,300500,130
20250401,105200,24059628250,301000,301500,301500,300500,99
20250401,105100,24029838750,301000,300500,301500,300500,265
20250401,105000,23950072250,301000,300500,301000,300500,71
20250401,104900,23928710250,301000,300500,301000,300500,166
20250401,104800,23878807250,300500,301500,301500,300000,516
20250401,104700,23723512250,301500,300500,301500,300500,442
20250401,104600,23590470750,300500,301000,301000,300500,204
20250401,104500,23529133250,301000,300000,301000,299500,968
20250401,104400,23238531250,299750,299500,300000,299500,151
20250401,104300,23193278500,299500,299500,299500,299000,206
20250401,104200,23131584000,299500,300000,300000,299000,373
20250401,104100,23019875750,300000,299500,300000,299500,128
20250401,104000,22981510250,299500,299500,299500,299000,171
20250401,103900,22930345750,299000,299500,299500,299000,57
20250401,103800,22913277250,299500,299500,299500,299000,49
20250401,103700,22898602250,299500,299000,299500,299000,69
20250401,103600,22877945750,299000,299000,299000,298500,854
20250401,103500,22622661750,299500,299500,299500,299000,169
20250401,103400,22572049250,299500,300000,300000,299000,397
20250401,103300,22453194250,300000,300000,300000,299500,91
20250401,103200,22425896750,300000,300000,300000,299500,185
20250401,103100,22370427250,299500,300000,300000,299500,142
20250401,103000,22327833250,300000,299500,300500,299500,706
20250401,102900,22116052750,300000,300000,300000,299500,143
20250401,102800,22073155750,300000,300000,300000,299500,107
20250401,102700,22041056250,299500,299500,299500,299000,230
20250401,102600,21972172250,299500,299000,299500,299000,159
20250401,102500,21924554750,299500,299500,299500,299000,342
20250401,102400,21822165750,299500,299000,299500,299000,117
20250401,102300,21787127250,299500,299500,299500,299000,60
20250401,102200,21769157750,299500,299500,299500,299000,132
20250401,102100,21729635250,299000,299000,299000,298500,274
20250401,102000,21647713750,299000,299500,299500,298500,226
20250401,101900,21580114750,299500,299500,299500,299000,235
20250401,101800,21509826750,299500,299500,299500,299000,154
20250401,101700,21463705250,299500,299500,299500,299000,638
20250401,101600,21272730750,299500,299000,299500,299000,162
20250401,101500,21224271750,299000,299000,299000,298500,111
20250401,101400,21191100750,299000,298500,299000,298500,117
20250401,101300,21156162750,298500,298500,298500,298000,230
20250401,101200,21087508250,298000,298000,298500,296500,1075
20250401,101100,20767666250,298000,297500,299000,297000,1319
20250401,101000,20374418250,297500,297500,297500,296500,227
20250401,100900,20306982750,296500,297000,297500,296500,1619
20250401,100800,19825900750,297500,298000,298000,297000,840
20250401,100700,19576145000,298000,298000,298500,297500,292
20250401,100600,19489187000,298000,298500,298500,297500,821
20250401,100500,19244468000,299000,298000,299000,298000,598
20250401,100400,19065988500,298500,298000,298500,298000,279
20250401,100300,18982791000,298500,298500,299000,298500,523
20250401,100200,18826638500,298000,299000,299000,298000,201
20250401,100100,18766631000,298500,300000,300000,298500,519
20250401,100000,18611406000,300000,299000,300000,299000,295
20250401,095900,18523056750,299500,299000,299500,299000,515
20250401,095800,18368958000,299000,300500,300500,299000,168
20250401,095700,18318619000,300500,300500,300500,299500,1334
20250401,095600,17918663000,300000,300500,300500,300000,126
20250401,095500,17880823000,300500,300500,301000,300000,513
20250401,095400,17726716500,301000,301000,301000,300500,273
20250401,095300,17644572500,301000,301000,301500,300500,164
20250401,095200,17595210500,301000,301000,301500,300500,510
20250401,095100,17441595000,300500,301500,301500,300500,445
20250401,095000,17307660000,301000,302500,302500,301000,742
20250401,094900,17083671500,302000,302500,302500,302000,346
20250401,094800,16979008000,302500,303000,303000,302000,206
20250401,094700,16916717500,303000,302000,303000,301750,935
20250401,094600,16634201250,302000,301500,302000,301000,352
20250401,094500,16528045250,301500,301000,301500,301000,208
20250401,094400,16465367750,301000,301000,301500,300500,362
20250401,094300,16356379750,301000,300500,301000,300000,350
20250401,094200,16251135000,300500,301000,301000,300500,334
20250401,094100,16150746000,300500,299500,301000,299500,149
20250401,094000,16105977000,299500,300000,300000,299500,468
20250401,093900,15965614500,300000,300500,300500,300000,307
20250401,093800,15873494000,300500,300500,300500,300000,264
20250401,093700,15794256500,300500,299500,300500,299500,538
20250401,093600,15632970250,299500,299500,300500,299000,1204
20250401,093500,15271909750,300000,300000,300000,299500,204
20250401,093400,15210766250,300000,300000,300000,299500,173
20250401,093300,15158908250,299500,299000,300000,298500,336
20250401,093200,15058338500,299000,301000,301000,298500,1312
20250401,093100,14665343000,301000,302000,302000,300500,537
20250401,093000,14503809000,301500,302000,302500,301000,529
20250401,092900,14344240500,302000,303000,303000,302000,663
20250401,092800,14143753000,303000,303500,304000,302500,645
20250401,092700,13948167000,304000,304000,304000,303000,551
20250401,092600,13781003500,304000,303500,304000,303500,393
20250401,092500,13661625500,303500,304000,304500,303000,1035
20250401,092400,13347342500,304500,304000,304500,303500,2985
20250401,092300,12440512500,303500,303250,304000,303000,561
20250401,092200,12270404250,303000,303000,303500,302500,1204
20250401,092100,11905392250,303000,304500,304500,303000,472
20250401,092000,11762198250,304500,305250,305500,304000,522
20250401,091900,11603303500,305000,306000,306000,304500,946
20250401,091800,11314408250,306000,305000,306000,304500,1601
20250401,091700,10825581750,305000,304000,305500,304000,1252
20250401,091600,10444017750,304000,304500,304500,303500,1159
20250401,091500,10091575750,304500,303500,304500,303500,1430
20250401,091400,9656656250,303500,304000,304500,303500,1042
20250401,091300,9340021250,304000,304000,304500,304000,1418
20250401,091200,8908766250,304500,303000,304500,303000,2486
20250401,091100,8154254750,303500,303500,303500,303000,1735
20250401,091000,7627792750,303000,302500,303500,302500,1158
20250401,090900,7276715250,302500,302000,303000,302000,1317
20250401,090800,6877918750,302500,301500,302500,301000,1550
20250401,090700,6409768250,301500,301000,302000,300500,1801
20250401,090600,5866969500,301000,300500,301500,300000,1590
20250401,090500,5388758750,300000,299000,300500,298500,3329
20250401,090400,4390369750,298500,299000,300000,298500,1343
20250401,090300,3988562750,299000,299000,300000,298500,1570
20250401,090200,3518556750,299000,298000,299500,297500,1193
20250401,090100,3162367000,298500,299000,299000,297500,2848
20250401,090000,2312516500,299500,300000,300000,299000,7711
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 211100 46099005250 303000 303000 303000 303000 5557
3 20250401 211000 46099005250 303000 303000 303000 303000 0
4 20250401 210900 46099005250 303000 303000 303000 303000 0
5 20250401 210800 46099005250 303000 303000 303000 303000 0
6 20250401 210700 46099005250 303000 303000 303000 303000 0
7 20250401 210600 46099005250 303000 303000 303000 303000 0
8 20250401 210500 46099005250 303000 303000 303000 303000 0
9 20250401 210400 46099005250 303000 303000 303000 303000 0
10 20250401 210300 46099005250 303000 303000 303000 303000 0
11 20250401 210200 46099005250 303000 303000 303000 303000 0
12 20250401 210100 46099005250 303000 303000 303000 303000 0
13 20250401 210000 46099005250 303000 303000 303000 303000 0
14 20250401 205900 46099005250 303000 303000 303000 303000 0
15 20250401 205800 46099005250 303000 303000 303000 303000 0
16 20250401 205700 46099005250 303000 303000 303000 303000 0
17 20250401 205600 46099005250 303000 303000 303000 303000 0
18 20250401 205500 46099005250 303000 303000 303000 303000 0
19 20250401 205400 46099005250 303000 303000 303000 303000 0
20 20250401 205300 46099005250 303000 303000 303000 303000 0
21 20250401 205200 46099005250 303000 303000 303000 303000 0
22 20250401 205100 46099005250 303000 303000 303000 303000 0
23 20250401 205000 46099005250 303000 303000 303000 303000 0
24 20250401 204900 46099005250 303000 303000 303000 303000 0
25 20250401 204800 46099005250 303000 303000 303000 303000 0
26 20250401 204700 46099005250 303000 303000 303000 303000 0
27 20250401 204600 46099005250 303000 303000 303000 303000 0
28 20250401 204500 46099005250 303000 303000 303000 303000 0
29 20250401 204400 46099005250 303000 303000 303000 303000 0
30 20250401 204300 46099005250 303000 303000 303000 303000 0
31 20250401 204200 46099005250 303000 303000 303000 303000 0
32 20250401 204100 46099005250 303000 303000 303000 303000 5557
33 20250401 204000 46099005250 303000 303000 303000 303000 0
34 20250401 203900 46099005250 303000 303000 303000 303000 0
35 20250401 203800 46099005250 303000 303000 303000 303000 0
36 20250401 203700 46099005250 303000 303000 303000 303000 0
37 20250401 203600 46099005250 303000 303000 303000 303000 0
38 20250401 203500 46099005250 303000 303000 303000 303000 0
39 20250401 203400 46099005250 303000 303000 303000 303000 0
40 20250401 203300 46099005250 303000 303000 303000 303000 0
41 20250401 203200 46099005250 303000 303000 303000 303000 0
42 20250401 203100 46099005250 303000 303000 303000 303000 0
43 20250401 203000 46099005250 303000 303000 303000 303000 0
44 20250401 202900 46099005250 303000 303000 303000 303000 0
45 20250401 202800 46099005250 303000 303000 303000 303000 0
46 20250401 202700 46099005250 303000 303000 303000 303000 0
47 20250401 202600 46099005250 303000 303000 303000 303000 0
48 20250401 202500 46099005250 303000 303000 303000 303000 0
49 20250401 202400 46099005250 303000 303000 303000 303000 0
50 20250401 202300 46099005250 303000 303000 303000 303000 0
51 20250401 202200 46099005250 303000 303000 303000 303000 0
52 20250401 202100 46099005250 303000 303000 303000 303000 0
53 20250401 202000 46099005250 303000 303000 303000 303000 0
54 20250401 201900 46099005250 303000 303000 303000 303000 0
55 20250401 201800 46099005250 303000 303000 303000 303000 0
56 20250401 201700 46099005250 303000 303000 303000 303000 0
57 20250401 201600 46099005250 303000 303000 303000 303000 0
58 20250401 201500 46099005250 303000 303000 303000 303000 0
59 20250401 201400 46099005250 303000 303000 303000 303000 0
60 20250401 201300 46099005250 303000 303000 303000 303000 0
61 20250401 201200 46099005250 303000 303000 303000 303000 0
62 20250401 201100 46099005250 303000 303000 303000 303000 5557
63 20250401 201000 46099005250 303000 303000 303000 303000 0
64 20250401 200900 46099005250 303000 303000 303000 303000 0
65 20250401 200800 46099005250 303000 303000 303000 303000 0
66 20250401 200700 46099005250 303000 303000 303000 303000 0
67 20250401 200600 46099005250 303000 303000 303000 303000 0
68 20250401 200500 46099005250 303000 303000 303000 303000 0
69 20250401 200400 46099005250 303000 303000 303000 303000 0
70 20250401 200300 46099005250 303000 303000 303000 303000 0
71 20250401 200200 46099005250 303000 303000 303000 303000 0
72 20250401 200100 46099005250 303000 303000 303000 303000 0
73 20250401 200000 46099005250 303000 303000 303000 303000 0
74 20250401 195900 46099005250 303000 303000 303000 303000 0
75 20250401 195800 46099005250 303000 303000 303000 303000 0
76 20250401 195700 46099005250 303000 303000 303000 303000 0
77 20250401 195600 46099005250 303000 303000 303000 303000 0
78 20250401 195500 46099005250 303000 303000 303000 303000 0
79 20250401 195400 46099005250 303000 303000 303000 303000 0
80 20250401 195300 46099005250 303000 303000 303000 303000 0
81 20250401 195200 46099005250 303000 303000 303000 303000 0
82 20250401 195100 46099005250 303000 303000 303000 303000 0
83 20250401 195000 46099005250 303000 303000 303000 303000 0
84 20250401 194900 46099005250 303000 303000 303000 303000 0
85 20250401 194800 46099005250 303000 303000 303000 303000 0
86 20250401 194700 46099005250 303000 303000 303000 303000 0
87 20250401 194600 46099005250 303000 303000 303000 303000 0
88 20250401 194500 46099005250 303000 303000 303000 303000 0
89 20250401 194400 46099005250 303000 303000 303000 303000 0
90 20250401 194300 46099005250 303000 303000 303000 303000 0
91 20250401 194200 46099005250 303000 303000 303000 303000 0
92 20250401 194100 46099005250 303000 303000 303000 303000 5557
93 20250401 194000 46099005250 303000 303000 303000 303000 0
94 20250401 193900 46099005250 303000 303000 303000 303000 0
95 20250401 193800 46099005250 303000 303000 303000 303000 0
96 20250401 193700 46099005250 303000 303000 303000 303000 0
97 20250401 193600 46099005250 303000 303000 303000 303000 0
98 20250401 193500 46099005250 303000 303000 303000 303000 0
99 20250401 193400 46099005250 303000 303000 303000 303000 0
100 20250401 193300 46099005250 303000 303000 303000 303000 0
101 20250401 193200 46099005250 303000 303000 303000 303000 0
102 20250401 193100 46099005250 303000 303000 303000 303000 0
103 20250401 193000 46099005250 303000 303000 303000 303000 0
104 20250401 192900 46099005250 303000 303000 303000 303000 0
105 20250401 192800 46099005250 303000 303000 303000 303000 0
106 20250401 192700 46099005250 303000 303000 303000 303000 0
107 20250401 192600 46099005250 303000 303000 303000 303000 0
108 20250401 192500 46099005250 303000 303000 303000 303000 0
109 20250401 192400 46099005250 303000 303000 303000 303000 0
110 20250401 192300 46099005250 303000 303000 303000 303000 0
111 20250401 192200 46099005250 303000 303000 303000 303000 0
112 20250401 192100 46099005250 303000 303000 303000 303000 0
113 20250401 192000 46099005250 303000 303000 303000 303000 0
114 20250401 191900 46099005250 303000 303000 303000 303000 0
115 20250401 191800 46099005250 303000 303000 303000 303000 0
116 20250401 191700 46099005250 303000 303000 303000 303000 0
117 20250401 191600 46099005250 303000 303000 303000 303000 0
118 20250401 191500 46099005250 303000 303000 303000 303000 0
119 20250401 191400 46099005250 303000 303000 303000 303000 0
120 20250401 191300 46099005250 303000 303000 303000 303000 0
121 20250401 191200 46099005250 303000 303000 303000 303000 0
122 20250401 191100 46099005250 303000 303000 303000 303000 5557
123 20250401 191000 46099005250 303000 303000 303000 303000 0
124 20250401 190900 46099005250 303000 303000 303000 303000 0
125 20250401 190800 46099005250 303000 303000 303000 303000 0
126 20250401 190700 46099005250 303000 303000 303000 303000 0
127 20250401 190600 46099005250 303000 303000 303000 303000 0
128 20250401 190500 46099005250 303000 303000 303000 303000 0
129 20250401 190400 46099005250 303000 303000 303000 303000 0
130 20250401 190300 46099005250 303000 303000 303000 303000 0
131 20250401 190200 46099005250 303000 303000 303000 303000 0
132 20250401 190100 46099005250 303000 303000 303000 303000 0
133 20250401 190000 46099005250 303000 303000 303000 303000 0
134 20250401 185900 46099005250 303000 303000 303000 303000 0
135 20250401 185800 46099005250 303000 303000 303000 303000 0
136 20250401 185700 46099005250 303000 303000 303000 303000 0
137 20250401 185600 46099005250 303000 303000 303000 303000 0
138 20250401 185500 46099005250 303000 303000 303000 303000 0
139 20250401 185400 46099005250 303000 303000 303000 303000 0
140 20250401 185300 46099005250 303000 303000 303000 303000 0
141 20250401 185200 46099005250 303000 303000 303000 303000 0
142 20250401 185100 46099005250 303000 303000 303000 303000 0
143 20250401 185000 46099005250 303000 303000 303000 303000 0
144 20250401 184900 46099005250 303000 303000 303000 303000 0
145 20250401 184800 46099005250 303000 303000 303000 303000 0
146 20250401 184700 46099005250 303000 303000 303000 303000 0
147 20250401 184600 46099005250 303000 303000 303000 303000 0
148 20250401 184500 46099005250 303000 303000 303000 303000 0
149 20250401 184400 46099005250 303000 303000 303000 303000 0
150 20250401 184300 46099005250 303000 303000 303000 303000 0
151 20250401 184200 46099005250 303000 303000 303000 303000 0
152 20250401 184100 46099005250 303000 303000 303000 303000 5557
153 20250401 184000 46099005250 303000 303000 303000 303000 0
154 20250401 183900 46099005250 303000 303000 303000 303000 0
155 20250401 183800 46099005250 303000 303000 303000 303000 0
156 20250401 183700 46099005250 303000 303000 303000 303000 0
157 20250401 183600 46099005250 303000 303000 303000 303000 0
158 20250401 183500 46099005250 303000 303000 303000 303000 0
159 20250401 183400 46099005250 303000 303000 303000 303000 0
160 20250401 183300 46099005250 303000 303000 303000 303000 0
161 20250401 183200 46099005250 303000 303000 303000 303000 0
162 20250401 183100 46099005250 303000 303000 303000 303000 0
163 20250401 183000 46099005250 303000 303000 303000 303000 0
164 20250401 182900 46099005250 303000 303000 303000 303000 0
165 20250401 182800 46099005250 303000 303000 303000 303000 0
166 20250401 182700 46099005250 303000 303000 303000 303000 0
167 20250401 182600 46099005250 303000 303000 303000 303000 0
168 20250401 182500 46099005250 303000 303000 303000 303000 0
169 20250401 182400 46099005250 303000 303000 303000 303000 0
170 20250401 182300 46099005250 303000 303000 303000 303000 0
171 20250401 182200 46099005250 303000 303000 303000 303000 0
172 20250401 182100 46099005250 303000 303000 303000 303000 0
173 20250401 182000 46099005250 303000 303000 303000 303000 0
174 20250401 181900 46099005250 303000 303000 303000 303000 0
175 20250401 181800 46099005250 303000 303000 303000 303000 0
176 20250401 181700 46099005250 303000 303000 303000 303000 0
177 20250401 181600 46099005250 303000 303000 303000 303000 0
178 20250401 181500 46099005250 303000 303000 303000 303000 0
179 20250401 181400 46099005250 303000 303000 303000 303000 0
180 20250401 181300 46099005250 303000 303000 303000 303000 0
181 20250401 181200 46099005250 303000 303000 303000 303000 0
182 20250401 181100 46099005250 303000 303000 303000 303000 5557
183 20250401 181000 46099005250 303000 303000 303000 303000 0
184 20250401 180900 46099005250 303000 303000 303000 303000 0
185 20250401 180800 46099005250 303000 303000 303000 303000 0
186 20250401 180700 46099005250 303000 303000 303000 303000 0
187 20250401 180600 46099005250 303000 303000 303000 303000 0
188 20250401 180500 46099005250 303000 303000 303000 303000 0
189 20250401 180400 46099005250 303000 303000 303000 303000 0
190 20250401 180300 46099005250 303000 303000 303000 303000 0
191 20250401 180200 46099005250 303000 303000 303000 303000 0
192 20250401 180100 46099005250 303000 303000 303000 303000 0
193 20250401 180000 46099005250 303000 303000 303000 303000 0
194 20250401 175900 46099005250 303000 303000 303000 303000 0
195 20250401 175800 46099005250 303000 303000 303000 303000 0
196 20250401 175700 46099005250 303000 303000 303000 303000 0
197 20250401 175600 46099005250 303000 303000 303000 303000 0
198 20250401 175500 46099005250 303000 303000 303000 303000 0
199 20250401 175400 46099005250 303000 303000 303000 303000 0
200 20250401 175300 46099005250 303000 303000 303000 303000 0
201 20250401 175200 46099005250 303000 303000 303000 303000 0
202 20250401 175100 46099005250 303000 303000 303000 303000 0
203 20250401 175000 46099005250 303000 303000 303000 303000 0
204 20250401 174900 46099005250 303000 303000 303000 303000 0
205 20250401 174800 46099005250 303000 303000 303000 303000 0
206 20250401 174700 46099005250 303000 303000 303000 303000 0
207 20250401 174600 46099005250 303000 303000 303000 303000 0
208 20250401 174500 46099005250 303000 303000 303000 303000 0
209 20250401 174400 46099005250 303000 303000 303000 303000 0
210 20250401 174300 46099005250 303000 303000 303000 303000 0
211 20250401 174200 46099005250 303000 303000 303000 303000 0
212 20250401 174100 46099005250 303000 303000 303000 303000 5557
213 20250401 174000 46099005250 303000 303000 303000 303000 0
214 20250401 173900 46099005250 303000 303000 303000 303000 0
215 20250401 173800 46099005250 303000 303000 303000 303000 0
216 20250401 173700 46099005250 303000 303000 303000 303000 0
217 20250401 173600 46099005250 303000 303000 303000 303000 0
218 20250401 173500 46099005250 303000 303000 303000 303000 0
219 20250401 173400 46099005250 303000 303000 303000 303000 0
220 20250401 173300 46099005250 303000 303000 303000 303000 0
221 20250401 173200 46099005250 303000 303000 303000 303000 0
222 20250401 173100 46099005250 303000 303000 303000 303000 0
223 20250401 173000 46099005250 303000 303000 303000 303000 0
224 20250401 172900 46099005250 303000 303000 303000 303000 0
225 20250401 172800 46099005250 303000 303000 303000 303000 0
226 20250401 172700 46099005250 303000 303000 303000 303000 0
227 20250401 172600 46099005250 303000 303000 303000 303000 0
228 20250401 172500 46099005250 303000 303000 303000 303000 0
229 20250401 172400 46099005250 303000 303000 303000 303000 0
230 20250401 172300 46099005250 303000 303000 303000 303000 0
231 20250401 172200 46099005250 303000 303000 303000 303000 0
232 20250401 172100 46099005250 303000 303000 303000 303000 0
233 20250401 172000 46099005250 303000 303000 303000 303000 0
234 20250401 171900 46099005250 303000 303000 303000 303000 0
235 20250401 171800 46099005250 303000 303000 303000 303000 0
236 20250401 171700 46099005250 303000 303000 303000 303000 0
237 20250401 171600 46099005250 303000 303000 303000 303000 0
238 20250401 171500 46099005250 303000 303000 303000 303000 0
239 20250401 171400 46099005250 303000 303000 303000 303000 0
240 20250401 171300 46099005250 303000 303000 303000 303000 0
241 20250401 171200 46099005250 303000 303000 303000 303000 0
242 20250401 171100 46099005250 303000 303000 303000 303000 5557
243 20250401 171000 46099005250 303000 303000 303000 303000 0
244 20250401 170900 46099005250 303000 303000 303000 303000 0
245 20250401 170800 46099005250 303000 303000 303000 303000 0
246 20250401 170700 46099005250 303000 303000 303000 303000 0
247 20250401 170600 46099005250 303000 303000 303000 303000 0
248 20250401 170500 46099005250 303000 303000 303000 303000 0
249 20250401 170400 46099005250 303000 303000 303000 303000 0
250 20250401 170300 46099005250 303000 303000 303000 303000 0
251 20250401 170200 46099005250 303000 303000 303000 303000 0
252 20250401 170100 46099005250 303000 303000 303000 303000 0
253 20250401 170000 46099005250 303000 303000 303000 303000 0
254 20250401 165900 46099005250 303000 303000 303000 303000 0
255 20250401 165800 46099005250 303000 303000 303000 303000 0
256 20250401 165700 46099005250 303000 303000 303000 303000 0
257 20250401 165600 46099005250 303000 303000 303000 303000 0
258 20250401 165500 46099005250 303000 303000 303000 303000 0
259 20250401 165400 46099005250 303000 303000 303000 303000 0
260 20250401 165300 46099005250 303000 303000 303000 303000 0
261 20250401 165200 46099005250 303000 303000 303000 303000 0
262 20250401 165100 46099005250 303000 303000 303000 303000 0
263 20250401 165000 46099005250 303000 303000 303000 303000 0
264 20250401 164900 46099005250 303000 303000 303000 303000 0
265 20250401 164800 46099005250 303000 303000 303000 303000 0
266 20250401 164700 46099005250 303000 303000 303000 303000 0
267 20250401 164600 46099005250 303000 303000 303000 303000 0
268 20250401 164500 46099005250 303000 303000 303000 303000 0
269 20250401 164400 46099005250 303000 303000 303000 303000 0
270 20250401 164300 46099005250 303000 303000 303000 303000 0
271 20250401 164200 46099005250 303000 303000 303000 303000 0
272 20250401 164100 46099005250 303000 303000 303000 303000 5557
273 20250401 164000 46099005250 303000 303000 303000 303000 0
274 20250401 163900 46099005250 303000 303000 303000 303000 0
275 20250401 163800 46099005250 303000 303000 303000 303000 0
276 20250401 163700 46099005250 303000 303000 303000 303000 0
277 20250401 163600 46099005250 303000 303000 303000 303000 0
278 20250401 163500 46099005250 303000 303000 303000 303000 0
279 20250401 163400 46099005250 303000 303000 303000 303000 0
280 20250401 163300 46099005250 303000 303000 303000 303000 0
281 20250401 163200 46099005250 303000 303000 303000 303000 0
282 20250401 163100 46099005250 303000 303000 303000 303000 0
283 20250401 163000 46099005250 303000 303000 303000 303000 0
284 20250401 162900 46099005250 303000 303000 303000 303000 0
285 20250401 162800 46099005250 303000 303000 303000 303000 0
286 20250401 162700 46099005250 303000 303000 303000 303000 0
287 20250401 162600 46099005250 303000 303000 303000 303000 0
288 20250401 162500 46099005250 303000 303000 303000 303000 0
289 20250401 162400 46099005250 303000 303000 303000 303000 0
290 20250401 162300 46099005250 303000 303000 303000 303000 0
291 20250401 162200 46099005250 303000 303000 303000 303000 0
292 20250401 162100 46099005250 303000 303000 303000 303000 0
293 20250401 162000 46099005250 303000 303000 303000 303000 0
294 20250401 161900 46099005250 303000 303000 303000 303000 0
295 20250401 161800 46099005250 303000 303000 303000 303000 0
296 20250401 161700 46099005250 303000 303000 303000 303000 0
297 20250401 161600 46099005250 303000 303000 303000 303000 0
298 20250401 161500 46099005250 303000 303000 303000 303000 0
299 20250401 161400 46099005250 303000 303000 303000 303000 0
300 20250401 161300 46099005250 303000 303000 303000 303000 0
301 20250401 161200 46099005250 303000 303000 303000 303000 0
302 20250401 161100 46099005250 303000 303000 303000 303000 5557
303 20250401 161000 46099005250 303000 303000 303000 303000 0
304 20250401 160900 46099005250 303000 303000 303000 303000 0
305 20250401 160800 46099005250 303000 303000 303000 303000 0
306 20250401 160700 46099005250 303000 303000 303000 303000 0
307 20250401 160600 46099005250 303000 303000 303000 303000 0
308 20250401 160500 46099005250 303000 303000 303000 303000 0
309 20250401 160400 46099005250 303000 303000 303000 303000 0
310 20250401 160300 46099005250 303000 303000 303000 303000 0
311 20250401 160200 46099005250 303000 303000 303000 303000 0
312 20250401 160100 46099005250 303000 303000 303000 303000 0
313 20250401 160000 46099005250 303000 303000 303000 303000 0
314 20250401 155900 46099005250 303000 303000 303000 303000 0
315 20250401 155800 46099005250 303000 303000 303000 303000 0
316 20250401 155700 46099005250 303000 303000 303000 303000 0
317 20250401 155600 46099005250 303000 303000 303000 303000 0
318 20250401 155500 46099005250 303000 303000 303000 303000 0
319 20250401 155400 46099005250 303000 303000 303000 303000 0
320 20250401 155300 46099005250 303000 303000 303000 303000 0
321 20250401 155200 46099005250 303000 303000 303000 303000 0
322 20250401 155100 46099005250 303000 303000 303000 303000 0
323 20250401 155000 46099005250 303000 303000 303000 303000 0
324 20250401 154900 46099005250 303000 303000 303000 303000 0
325 20250401 154800 46099005250 303000 303000 303000 303000 0
326 20250401 154700 46099005250 303000 303000 303000 303000 0
327 20250401 154600 46099005250 303000 303000 303000 303000 0
328 20250401 154500 46099005250 303000 303000 303000 303000 0
329 20250401 154400 46099005250 303000 303000 303000 303000 0
330 20250401 154300 46099005250 303000 303000 303000 303000 0
331 20250401 154200 46099005250 303000 303000 303000 303000 0
332 20250401 154100 46099005250 303000 303000 303000 303000 5557
333 20250401 154000 46099005250 303000 303000 303000 303000 0
334 20250401 153900 46099005250 303000 303000 303000 303000 0
335 20250401 153800 46099005250 303000 303000 303000 303000 0
336 20250401 153700 46099005250 303000 303000 303000 303000 0
337 20250401 153600 46099005250 303000 303000 303000 303000 0
338 20250401 153500 46099005250 303000 303000 303000 303000 0
339 20250401 153400 46099005250 303000 303000 303000 303000 0
340 20250401 153300 46099005250 303000 303000 303000 303000 0
341 20250401 153200 46099005250 303000 303000 303000 303000 0
342 20250401 153100 46099005250 303000 303000 303000 303000 0
343 20250401 153000 46099005250 303000 303000 303000 303000 5557
344 20250401 152900 44415234250 303500 303500 303500 303500 0
345 20250401 152800 44415234250 303500 303500 303500 303500 0
346 20250401 152700 44415234250 303500 303500 303500 303500 0
347 20250401 152600 44415234250 303500 303500 303500 303500 0
348 20250401 152500 44415234250 303500 303500 303500 303500 0
349 20250401 152400 44415234250 303500 303500 303500 303500 0
350 20250401 152300 44415234250 303500 303500 303500 303500 0
351 20250401 152200 44415234250 303500 303500 303500 303500 0
352 20250401 152100 44415234250 303500 303500 303500 303500 0
353 20250401 152000 44415234250 303500 303500 303500 303500 0
354 20250401 151900 44415234250 303500 304000 304000 303500 425
355 20250401 151800 44286052000 304000 303500 304000 303000 340
356 20250401 151700 44182851500 303500 304000 304000 303000 435
357 20250401 151600 44050819500 303500 303500 303500 303000 419
358 20250401 151500 43923655500 303500 303500 303500 303000 271
359 20250401 151400 43841459500 303500 303500 303500 303000 506
360 20250401 151300 43687900500 303500 303500 303500 303000 138
361 20250401 151200 43646018500 303500 303500 303500 303000 587
362 20250401 151100 43467869500 303500 303500 303500 303000 279
363 20250401 151000 43383199000 303500 303000 303500 303000 316
364 20250401 150900 43287346500 303500 303000 303500 303000 224
365 20250401 150800 43219381500 303500 303000 303500 303000 280
366 20250401 150700 43134430500 303500 303500 303500 303000 203
367 20250401 150600 43072850000 303500 303500 304000 303000 1126
368 20250401 150500 42731244750 303500 304000 304000 303000 381
369 20250401 150400 42615578500 304000 303500 304000 303000 496
370 20250401 150300 42465048500 303500 303000 303500 303000 473
371 20250401 150200 42321530500 303500 303500 303500 303000 428
372 20250401 150100 42191656750 303500 303000 303500 303000 202
373 20250401 150000 42130357750 303500 303000 303500 302000 733
374 20250401 145900 41908286750 303500 303000 303500 303000 384
375 20250401 145800 41791789750 303000 303000 303500 303000 319
376 20250401 145700 41695018250 303500 304000 304000 303000 438
377 20250401 145600 41561994750 304000 304000 304000 303500 325
378 20250401 145500 41463250000 304000 304000 304000 303500 355
379 20250401 145400 41355360000 303500 303500 304000 303500 323
380 20250401 145300 41257203000 304000 304000 304000 303500 362
381 20250401 145200 41147195000 304000 303500 304000 303500 318
382 20250401 145100 41050566500 304000 304000 304000 303000 579
383 20250401 145000 40874587500 304000 303000 304000 303000 345
384 20250401 144900 40769857500 303500 304000 304000 303000 903
385 20250401 144800 40495818250 303500 304000 304000 303000 303
386 20250401 144700 40403766750 304000 304000 304000 303000 350
387 20250401 144600 40297449250 303500 303000 304000 303000 387
388 20250401 144500 40179877750 303000 303500 304000 303000 337
389 20250401 144400 40077482750 303500 303500 304000 303000 375
390 20250401 144300 39963568250 303500 304000 304000 303000 364
391 20250401 144200 39852979750 304000 303500 304000 303000 292
392 20250401 144100 39764331750 304000 303500 304000 303000 583
393 20250401 144000 39587372250 303000 303500 303500 303000 556
394 20250401 143900 39418670250 303000 302500 303500 302500 831
395 20250401 143800 39166802250 302500 303000 303000 302500 160
396 20250401 143700 39118358250 302500 302500 303000 302500 393
397 20250401 143600 38999431750 302500 303000 303000 302500 316
398 20250401 143500 38903803250 303000 303000 303000 302500 240
399 20250401 143400 38831120750 303000 302500 303000 302500 162
400 20250401 143300 38782071250 302500 303000 303000 302500 408
401 20250401 143200 38658561250 303000 302500 303000 302500 138
402 20250401 143100 38616775750 303000 302500 303000 302500 524
403 20250401 143000 38458222750 302500 303000 303000 302500 236
404 20250401 142900 38386750750 303000 303000 303000 302500 322
405 20250401 142800 38289231250 302500 303000 303000 302500 127
406 20250401 142700 38250780250 303000 302500 303000 302500 272
407 20250401 142600 38168392250 302500 303000 303500 302500 437
408 20250401 142500 38036007250 303000 303500 303500 303000 283
409 20250401 142400 37950166250 303000 303000 303500 303000 323
410 20250401 142300 37852185750 303000 303500 303500 303000 155
411 20250401 142200 37805170250 303000 303000 303500 303000 197
412 20250401 142100 37745430250 303000 303000 303500 303000 171
413 20250401 142000 37693558750 303000 303500 303500 303000 144
414 20250401 141900 37649887250 303000 303000 303500 303000 169
415 20250401 141800 37598627750 303000 303500 304000 303000 135
416 20250401 141700 37557652750 304000 304000 304000 303000 192
417 20250401 141600 37499323250 303500 303500 304000 303000 400
418 20250401 141500 37377921250 303500 303000 303500 303000 214
419 20250401 141400 37313003750 303000 304000 304000 303000 274
420 20250401 141300 37229851250 304000 303500 304000 303500 181
421 20250401 141200 37174863250 303500 304000 304000 303500 213
422 20250401 141100 37110160250 304000 303500 304000 303500 217
423 20250401 141000 37044237250 303500 303500 304000 303500 532
424 20250401 140900 36882541250 303500 304000 304000 303500 129
425 20250401 140800 36843351250 304000 303500 304000 303500 208
426 20250401 140700 36780165250 303500 304000 304000 303500 243
427 20250401 140600 36706363500 304000 303000 304000 303000 186
428 20250401 140500 36649872750 303500 303000 304000 302500 692
429 20250401 140400 36440120250 302500 303000 303000 302500 136
430 20250401 140300 36398941250 303500 303000 303500 302500 209
431 20250401 140200 36335575250 303500 303500 303500 303000 194
432 20250401 140100 36276738250 303000 303500 304000 302500 305
433 20250401 140000 36184318750 303500 303000 303500 303000 238
434 20250401 135900 36112123250 303000 303000 303500 303000 184
435 20250401 135800 36056316750 303500 303000 303500 303000 161
436 20250401 135700 36007486250 303000 303000 303500 303000 232
437 20250401 135600 35937145500 303000 303000 303500 303000 199
438 20250401 135500 35876784500 303500 303000 303500 303000 208
439 20250401 135400 35813704500 303000 303500 303500 303000 242
440 20250401 135300 35740295500 303500 303000 304000 303000 1135
441 20250401 135200 35395760500 303500 302500 303500 302500 200
442 20250401 135100 35335125500 303000 303000 303500 302500 323
443 20250401 135000 35237364000 303000 302500 303500 302500 561
444 20250401 134900 35067386000 303000 303000 303000 302500 101
445 20250401 134800 35036792500 302500 303000 303000 302500 55
446 20250401 134700 35020139500 303000 303000 303500 302500 217
447 20250401 134600 34954387000 302500 303500 303500 302500 194
448 20250401 134500 34895596500 303500 303000 303500 303000 57
449 20250401 134400 34878312000 303000 303000 303000 302500 660
450 20250401 134300 34678371500 303000 303500 303500 303000 73
451 20250401 134200 34656232500 303500 303000 303500 303000 123
452 20250401 134100 34618910500 303500 303500 303500 303000 118
453 20250401 134000 34583100500 303500 303500 304000 303000 464
454 20250401 133900 34442317000 303500 303500 304000 303000 153
455 20250401 133800 34395865750 303500 303500 303500 303000 268
456 20250401 133700 34314529250 303500 303000 303500 303000 159
457 20250401 133600 34266275250 303500 303500 303500 303000 361
458 20250401 133500 34156712750 303500 303500 303500 303000 115
459 20250401 133400 34121813250 303500 302500 303500 302500 419
460 20250401 133300 33994853000 303000 303000 303000 302500 205
461 20250401 133200 33932806000 303000 302500 303000 302500 92
462 20250401 133100 33904954000 302500 302500 302500 302000 155
463 20250401 133000 33858070500 302500 303000 303000 302000 277
464 20250401 132900 33774276500 303000 303000 303000 302500 66
465 20250401 132800 33754288000 303000 303000 303000 302500 117
466 20250401 132700 33718856500 303000 302500 303000 302000 121
467 20250401 132600 33682239000 302500 302500 302500 302000 55
468 20250401 132500 33665610500 302500 302500 303000 301500 901
469 20250401 132400 33393340500 302500 302500 303000 302500 188
470 20250401 132300 33336445500 302500 303000 303000 302500 205
471 20250401 132200 33274378500 303000 302500 303000 302500 97
472 20250401 132100 33245006500 302500 302500 303000 302500 116
473 20250401 132000 33209903000 302500 303500 303500 302500 241
474 20250401 131900 33136914500 303500 302500 303500 302500 314
475 20250401 131800 33041850000 303000 303000 303000 302500 205
476 20250401 131700 32979743000 303000 302500 303000 302500 65
477 20250401 131600 32960050500 303000 302500 303000 302500 149
478 20250401 131500 32914926750 302500 302500 302500 302000 106
479 20250401 131400 32882864750 302500 302500 302500 302500 139
480 20250401 131300 32840817250 302500 302000 302500 302000 109
481 20250401 131200 32807867750 302500 302500 302500 302000 96
482 20250401 131100 32778854750 302500 302000 302500 301500 131
483 20250401 131000 32739280750 302000 302000 302000 301500 285
484 20250401 130900 32653212250 301500 302000 302000 301500 443
485 20250401 130800 32519606750 302000 302000 302000 301500 145
486 20250401 130700 32475842750 302000 301500 302000 301500 62
487 20250401 130600 32457126250 301500 302000 302000 301500 70
488 20250401 130500 32435986750 302000 302000 302000 301500 131
489 20250401 130400 32396454750 302000 302000 302000 301500 87
490 20250401 130300 32370184750 302000 302000 302000 301500 55
491 20250401 130200 32353577750 302000 302000 302000 301500 68
492 20250401 130100 32333045000 302000 302000 302000 301500 102
493 20250401 130000 32302258500 301500 302000 302000 301500 133
494 20250401 125900 32262119500 301500 302500 302500 301500 489
495 20250401 125800 32114448500 302000 302500 302500 302000 73
496 20250401 125700 32092386000 302500 302500 302500 302000 65
497 20250401 125600 32072724000 302500 302500 302500 302000 175
498 20250401 125500 32019791000 302500 302500 302500 302000 445
499 20250401 125400 31885205000 303000 303000 303000 302500 63
500 20250401 125300 31866120500 303000 303000 303500 302500 235
501 20250401 125200 31794904000 303500 303500 303500 303000 120
502 20250401 125100 31758504500 303500 303500 303500 303000 85
503 20250401 125000 31732725000 303500 303500 303500 303000 76
504 20250401 124900 31709661500 303500 303500 303500 303000 164
505 20250401 124800 31659904000 303250 303500 303500 303250 55
506 20250401 124700 31643213500 303250 304000 304000 303000 609
507 20250401 124600 31458523500 303500 303500 304000 303000 82
508 20250401 124500 31433612500 303000 304000 304000 303000 115
509 20250401 124400 31398688000 303500 303500 304000 303000 90
510 20250401 124300 31371371000 303500 303500 304000 303000 139
511 20250401 124200 31329178500 303500 303500 304000 303500 95
512 20250401 124100 31300315500 303500 303500 304000 303500 586
513 20250401 124000 31122450500 303500 303000 303500 303000 69
514 20250401 123900 31101513500 303000 303500 303500 303000 71
515 20250401 123800 31079981500 303500 303500 303500 303000 93
516 20250401 123700 31051766000 303000 303500 303500 303000 47
517 20250401 123600 31037510500 303500 303000 303500 303000 57
518 20250401 123500 31020220000 303000 303000 303000 302500 86
519 20250401 123400 30994162500 303000 303000 303000 302500 165
520 20250401 123300 30944173000 302500 302500 303000 302500 64
521 20250401 123200 30924784500 302500 302500 303000 302500 132
522 20250401 123100 30884842000 302500 302000 302500 302000 60
523 20250401 123000 30866696500 302500 302250 302500 302000 132
524 20250401 122900 30826805750 302500 303500 303500 302000 1296
525 20250401 122800 30434466250 303500 303000 303500 303000 72
526 20250401 122700 30412620750 303000 303250 303500 303000 40
527 20250401 122600 30400491250 303500 303500 303500 303000 67
528 20250401 122500 30380157250 303000 303500 303500 303000 87
529 20250401 122400 30353757250 303500 303500 303500 302500 666
530 20250401 122300 30152002250 304000 304000 304000 303500 99
531 20250401 122200 30121928750 303500 304000 304000 303500 152
532 20250401 122100 30075792750 303500 304000 304000 303500 131
533 20250401 122000 30035972750 304000 304000 304000 303500 27
534 20250401 121900 30027771000 304000 304000 304000 303500 150
535 20250401 121800 29982227500 304000 304000 304000 303500 42
536 20250401 121700 29969464500 304000 303500 304000 303500 111
537 20250401 121600 29935753000 303500 303500 304000 303500 85
538 20250401 121500 29909948500 303500 304500 304500 303000 489
539 20250401 121400 29761386500 304500 304000 304500 304000 1411
540 20250401 121300 29332429500 304000 303500 304000 303500 172
541 20250401 121200 29280179000 303500 303000 303500 303000 2340
542 20250401 121100 28569989500 303000 303500 303500 303000 28
543 20250401 121000 28561492500 303500 303000 303500 302500 174
544 20250401 120900 28508768500 303000 303000 303000 302500 67
545 20250401 120800 28488468500 303000 303000 303000 302500 109
546 20250401 120700 28455442000 303000 303000 303000 302500 77
547 20250401 120600 28432112500 303000 303500 303500 302500 131
548 20250401 120500 28392415500 303500 303000 303500 302500 338
549 20250401 120400 28290090000 303000 303000 303000 302500 124
550 20250401 120300 28252524000 303000 302500 303500 302500 378
551 20250401 120200 28138002500 302500 303000 303500 302000 712
552 20250401 120100 27922363500 303000 303000 303000 302500 53
553 20250401 120000 27906305000 303000 303000 303000 302500 75
554 20250401 115900 27883580500 303000 303000 303000 302500 88
555 20250401 115800 27856928500 303000 302750 303000 302500 84
556 20250401 115700 27831478750 303000 303000 303000 303000 66
557 20250401 115600 27811480750 303000 302500 303000 302500 89
558 20250401 115500 27784540750 302500 302500 302500 302000 158
559 20250401 115400 27736748250 302000 302500 302500 302000 40
560 20250401 115300 27724649500 302500 303000 303000 302500 116
561 20250401 115200 27689525500 302500 302500 303000 302000 85
562 20250401 115100 27663811000 302500 302500 303000 302000 98
563 20250401 115000 27634168000 303000 302000 303000 302000 104
564 20250401 114900 27602702500 302500 302500 302500 302000 223
565 20250401 114800 27535296500 302500 302500 302500 302000 77
566 20250401 114700 27512004500 302500 302000 302500 302000 63
567 20250401 114600 27492950000 302500 302500 302500 302000 151
568 20250401 114500 27447276000 302000 302500 302500 302000 130
569 20250401 114400 27407954000 302500 302500 302500 302000 54
570 20250401 114300 27391620000 302500 302500 302500 302000 92
571 20250401 114200 27363792500 302500 302500 302500 302000 70
572 20250401 114100 27342620500 302500 302500 302500 302000 90
573 20250401 114000 27315396000 302500 302500 302500 302000 117
574 20250401 113900 27280006000 302500 302500 302500 302500 71
575 20250401 113800 27258528500 302500 302500 303000 302000 105
576 20250401 113700 27226761500 302500 302500 302500 302000 90
577 20250401 113600 27199540000 302500 302500 303000 302000 90
578 20250401 113500 27172292500 302500 303000 303000 302500 69
579 20250401 113400 27151397000 302500 303000 303000 302000 159
580 20250401 113300 27103262500 303000 303000 303000 302500 191
581 20250401 113200 27045399500 302500 303500 303500 302500 532
582 20250401 113100 26884238000 303500 302500 303500 302000 2214
583 20250401 113000 26213385000 302500 302500 303000 302500 64
584 20250401 112900 26194018500 302500 302500 302500 302000 136
585 20250401 112800 26152880000 302500 302500 303000 302500 102
586 20250401 112700 26122017500 302500 302500 303000 302000 491
587 20250401 112600 25973474500 302500 303000 303000 302000 312
588 20250401 112500 25879079500 302000 303000 303000 302000 151
589 20250401 112400 25833404000 302500 302500 303000 302500 125
590 20250401 112300 25795549000 303000 302500 303000 302500 78
591 20250401 112200 25771928500 302500 303000 303000 302500 139
592 20250401 112100 25729841000 303000 302500 303000 302000 508
593 20250401 112000 25576166000 302500 302500 302500 302000 72
594 20250401 111900 25554386500 302000 302500 302500 301500 113
595 20250401 111800 25520232500 302000 302000 302500 301500 313
596 20250401 111700 25425727500 302500 302500 302500 302000 85
597 20250401 111600 25400021500 302500 302500 302500 302000 182
598 20250401 111500 25345023000 302500 302500 302500 302000 103
599 20250401 111400 25313868000 302000 302000 302500 302000 79
600 20250401 111300 25289978500 302500 302500 302500 302000 96
601 20250401 111200 25260941000 302000 302000 302000 301500 168
602 20250401 111100 25210207000 302000 301500 302000 301000 234
603 20250401 111000 25139645500 301500 301500 302000 301500 112
604 20250401 110900 25105866000 301500 302000 302000 301500 30
605 20250401 110800 25096818500 301500 301500 302000 301500 74
606 20250401 110700 25074507000 301500 301000 302000 301000 118
607 20250401 110600 25038918000 301500 302000 302000 301000 95
608 20250401 110500 25010272500 301500 302500 302500 301500 777
609 20250401 110400 24775676250 302500 302500 302500 302500 79
610 20250401 110300 24751778750 302500 302500 302500 302000 154
611 20250401 110200 24705194750 302500 302500 302500 302000 343
612 20250401 110100 24601439750 302500 302500 302500 302000 123
613 20250401 110000 24564267750 302500 302000 302500 302000 172
614 20250401 105900 24512252250 302000 302000 302500 302000 224
615 20250401 105800 24444572250 302000 302000 302000 301500 120
616 20250401 105700 24408334250 302000 301500 302000 301500 641
617 20250401 105600 24214825750 301500 301500 301500 301000 86
618 20250401 105500 24188900750 301500 301500 301500 301000 71
619 20250401 105400 24167495750 301500 301500 301500 301000 228
620 20250401 105300 24098765750 301000 301000 301500 300500 130
621 20250401 105200 24059628250 301000 301500 301500 300500 99
622 20250401 105100 24029838750 301000 300500 301500 300500 265
623 20250401 105000 23950072250 301000 300500 301000 300500 71
624 20250401 104900 23928710250 301000 300500 301000 300500 166
625 20250401 104800 23878807250 300500 301500 301500 300000 516
626 20250401 104700 23723512250 301500 300500 301500 300500 442
627 20250401 104600 23590470750 300500 301000 301000 300500 204
628 20250401 104500 23529133250 301000 300000 301000 299500 968
629 20250401 104400 23238531250 299750 299500 300000 299500 151
630 20250401 104300 23193278500 299500 299500 299500 299000 206
631 20250401 104200 23131584000 299500 300000 300000 299000 373
632 20250401 104100 23019875750 300000 299500 300000 299500 128
633 20250401 104000 22981510250 299500 299500 299500 299000 171
634 20250401 103900 22930345750 299000 299500 299500 299000 57
635 20250401 103800 22913277250 299500 299500 299500 299000 49
636 20250401 103700 22898602250 299500 299000 299500 299000 69
637 20250401 103600 22877945750 299000 299000 299000 298500 854
638 20250401 103500 22622661750 299500 299500 299500 299000 169
639 20250401 103400 22572049250 299500 300000 300000 299000 397
640 20250401 103300 22453194250 300000 300000 300000 299500 91
641 20250401 103200 22425896750 300000 300000 300000 299500 185
642 20250401 103100 22370427250 299500 300000 300000 299500 142
643 20250401 103000 22327833250 300000 299500 300500 299500 706
644 20250401 102900 22116052750 300000 300000 300000 299500 143
645 20250401 102800 22073155750 300000 300000 300000 299500 107
646 20250401 102700 22041056250 299500 299500 299500 299000 230
647 20250401 102600 21972172250 299500 299000 299500 299000 159
648 20250401 102500 21924554750 299500 299500 299500 299000 342
649 20250401 102400 21822165750 299500 299000 299500 299000 117
650 20250401 102300 21787127250 299500 299500 299500 299000 60
651 20250401 102200 21769157750 299500 299500 299500 299000 132
652 20250401 102100 21729635250 299000 299000 299000 298500 274
653 20250401 102000 21647713750 299000 299500 299500 298500 226
654 20250401 101900 21580114750 299500 299500 299500 299000 235
655 20250401 101800 21509826750 299500 299500 299500 299000 154
656 20250401 101700 21463705250 299500 299500 299500 299000 638
657 20250401 101600 21272730750 299500 299000 299500 299000 162
658 20250401 101500 21224271750 299000 299000 299000 298500 111
659 20250401 101400 21191100750 299000 298500 299000 298500 117
660 20250401 101300 21156162750 298500 298500 298500 298000 230
661 20250401 101200 21087508250 298000 298000 298500 296500 1075
662 20250401 101100 20767666250 298000 297500 299000 297000 1319
663 20250401 101000 20374418250 297500 297500 297500 296500 227
664 20250401 100900 20306982750 296500 297000 297500 296500 1619
665 20250401 100800 19825900750 297500 298000 298000 297000 840
666 20250401 100700 19576145000 298000 298000 298500 297500 292
667 20250401 100600 19489187000 298000 298500 298500 297500 821
668 20250401 100500 19244468000 299000 298000 299000 298000 598
669 20250401 100400 19065988500 298500 298000 298500 298000 279
670 20250401 100300 18982791000 298500 298500 299000 298500 523
671 20250401 100200 18826638500 298000 299000 299000 298000 201
672 20250401 100100 18766631000 298500 300000 300000 298500 519
673 20250401 100000 18611406000 300000 299000 300000 299000 295
674 20250401 095900 18523056750 299500 299000 299500 299000 515
675 20250401 095800 18368958000 299000 300500 300500 299000 168
676 20250401 095700 18318619000 300500 300500 300500 299500 1334
677 20250401 095600 17918663000 300000 300500 300500 300000 126
678 20250401 095500 17880823000 300500 300500 301000 300000 513
679 20250401 095400 17726716500 301000 301000 301000 300500 273
680 20250401 095300 17644572500 301000 301000 301500 300500 164
681 20250401 095200 17595210500 301000 301000 301500 300500 510
682 20250401 095100 17441595000 300500 301500 301500 300500 445
683 20250401 095000 17307660000 301000 302500 302500 301000 742
684 20250401 094900 17083671500 302000 302500 302500 302000 346
685 20250401 094800 16979008000 302500 303000 303000 302000 206
686 20250401 094700 16916717500 303000 302000 303000 301750 935
687 20250401 094600 16634201250 302000 301500 302000 301000 352
688 20250401 094500 16528045250 301500 301000 301500 301000 208
689 20250401 094400 16465367750 301000 301000 301500 300500 362
690 20250401 094300 16356379750 301000 300500 301000 300000 350
691 20250401 094200 16251135000 300500 301000 301000 300500 334
692 20250401 094100 16150746000 300500 299500 301000 299500 149
693 20250401 094000 16105977000 299500 300000 300000 299500 468
694 20250401 093900 15965614500 300000 300500 300500 300000 307
695 20250401 093800 15873494000 300500 300500 300500 300000 264
696 20250401 093700 15794256500 300500 299500 300500 299500 538
697 20250401 093600 15632970250 299500 299500 300500 299000 1204
698 20250401 093500 15271909750 300000 300000 300000 299500 204
699 20250401 093400 15210766250 300000 300000 300000 299500 173
700 20250401 093300 15158908250 299500 299000 300000 298500 336
701 20250401 093200 15058338500 299000 301000 301000 298500 1312
702 20250401 093100 14665343000 301000 302000 302000 300500 537
703 20250401 093000 14503809000 301500 302000 302500 301000 529
704 20250401 092900 14344240500 302000 303000 303000 302000 663
705 20250401 092800 14143753000 303000 303500 304000 302500 645
706 20250401 092700 13948167000 304000 304000 304000 303000 551
707 20250401 092600 13781003500 304000 303500 304000 303500 393
708 20250401 092500 13661625500 303500 304000 304500 303000 1035
709 20250401 092400 13347342500 304500 304000 304500 303500 2985
710 20250401 092300 12440512500 303500 303250 304000 303000 561
711 20250401 092200 12270404250 303000 303000 303500 302500 1204
712 20250401 092100 11905392250 303000 304500 304500 303000 472
713 20250401 092000 11762198250 304500 305250 305500 304000 522
714 20250401 091900 11603303500 305000 306000 306000 304500 946
715 20250401 091800 11314408250 306000 305000 306000 304500 1601
716 20250401 091700 10825581750 305000 304000 305500 304000 1252
717 20250401 091600 10444017750 304000 304500 304500 303500 1159
718 20250401 091500 10091575750 304500 303500 304500 303500 1430
719 20250401 091400 9656656250 303500 304000 304500 303500 1042
720 20250401 091300 9340021250 304000 304000 304500 304000 1418
721 20250401 091200 8908766250 304500 303000 304500 303000 2486
722 20250401 091100 8154254750 303500 303500 303500 303000 1735
723 20250401 091000 7627792750 303000 302500 303500 302500 1158
724 20250401 090900 7276715250 302500 302000 303000 302000 1317
725 20250401 090800 6877918750 302500 301500 302500 301000 1550
726 20250401 090700 6409768250 301500 301000 302000 300500 1801
727 20250401 090600 5866969500 301000 300500 301500 300000 1590
728 20250401 090500 5388758750 300000 299000 300500 298500 3329
729 20250401 090400 4390369750 298500 299000 300000 298500 1343
730 20250401 090300 3988562750 299000 299000 300000 298500 1570
731 20250401 090200 3518556750 299000 298000 299500 297500 1193
732 20250401 090100 3162367000 298500 299000 299000 297500 2848
733 20250401 090000 2312516500 299500 300000 300000 299000 7711