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

734
272290/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,734 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,211200,3997396700,22400,22400,22400,22400,2481
20250401,211100,3997396700,22400,22400,22400,22400,0
20250401,211000,3997396700,22400,22400,22400,22400,0
20250401,210900,3997396700,22400,22400,22400,22400,0
20250401,210800,3997396700,22400,22400,22400,22400,0
20250401,210700,3997396700,22400,22400,22400,22400,0
20250401,210600,3997396700,22400,22400,22400,22400,0
20250401,210500,3997396700,22400,22400,22400,22400,0
20250401,210400,3997396700,22400,22400,22400,22400,0
20250401,210300,3997396700,22400,22400,22400,22400,0
20250401,210200,3997396700,22400,22400,22400,22400,0
20250401,210100,3997396700,22400,22400,22400,22400,0
20250401,210000,3997396700,22400,22400,22400,22400,0
20250401,205900,3997396700,22400,22400,22400,22400,0
20250401,205800,3997396700,22400,22400,22400,22400,0
20250401,205700,3997396700,22400,22400,22400,22400,0
20250401,205600,3997396700,22400,22400,22400,22400,0
20250401,205500,3997396700,22400,22400,22400,22400,0
20250401,205400,3997396700,22400,22400,22400,22400,0
20250401,205300,3997396700,22400,22400,22400,22400,0
20250401,205200,3997396700,22400,22400,22400,22400,0
20250401,205100,3997396700,22400,22400,22400,22400,0
20250401,205000,3997396700,22400,22400,22400,22400,0
20250401,204900,3997396700,22400,22400,22400,22400,0
20250401,204800,3997396700,22400,22400,22400,22400,0
20250401,204700,3997396700,22400,22400,22400,22400,0
20250401,204600,3997396700,22400,22400,22400,22400,0
20250401,204500,3997396700,22400,22400,22400,22400,0
20250401,204400,3997396700,22400,22400,22400,22400,0
20250401,204300,3997396700,22400,22400,22400,22400,0
20250401,204200,3997396700,22400,22400,22400,22400,2481
20250401,204100,3997396700,22400,22400,22400,22400,0
20250401,204000,3997396700,22400,22400,22400,22400,0
20250401,203900,3997396700,22400,22400,22400,22400,0
20250401,203800,3997396700,22400,22400,22400,22400,0
20250401,203700,3997396700,22400,22400,22400,22400,0
20250401,203600,3997396700,22400,22400,22400,22400,0
20250401,203500,3997396700,22400,22400,22400,22400,0
20250401,203400,3997396700,22400,22400,22400,22400,0
20250401,203300,3997396700,22400,22400,22400,22400,0
20250401,203200,3997396700,22400,22400,22400,22400,0
20250401,203100,3997396700,22400,22400,22400,22400,0
20250401,203000,3997396700,22400,22400,22400,22400,0
20250401,202900,3997396700,22400,22400,22400,22400,0
20250401,202800,3997396700,22400,22400,22400,22400,0
20250401,202700,3997396700,22400,22400,22400,22400,0
20250401,202600,3997396700,22400,22400,22400,22400,0
20250401,202500,3997396700,22400,22400,22400,22400,0
20250401,202400,3997396700,22400,22400,22400,22400,0
20250401,202300,3997396700,22400,22400,22400,22400,0
20250401,202200,3997396700,22400,22400,22400,22400,0
20250401,202100,3997396700,22400,22400,22400,22400,0
20250401,202000,3997396700,22400,22400,22400,22400,0
20250401,201900,3997396700,22400,22400,22400,22400,0
20250401,201800,3997396700,22400,22400,22400,22400,0
20250401,201700,3997396700,22400,22400,22400,22400,0
20250401,201600,3997396700,22400,22400,22400,22400,0
20250401,201500,3997396700,22400,22400,22400,22400,0
20250401,201400,3997396700,22400,22400,22400,22400,0
20250401,201300,3997396700,22400,22400,22400,22400,0
20250401,201200,3997396700,22400,22400,22400,22400,2481
20250401,201100,3997396700,22400,22400,22400,22400,0
20250401,201000,3997396700,22400,22400,22400,22400,0
20250401,200900,3997396700,22400,22400,22400,22400,0
20250401,200800,3997396700,22400,22400,22400,22400,0
20250401,200700,3997396700,22400,22400,22400,22400,0
20250401,200600,3997396700,22400,22400,22400,22400,0
20250401,200500,3997396700,22400,22400,22400,22400,0
20250401,200400,3997396700,22400,22400,22400,22400,0
20250401,200300,3997396700,22400,22400,22400,22400,0
20250401,200200,3997396700,22400,22400,22400,22400,0
20250401,200100,3997396700,22400,22400,22400,22400,0
20250401,200000,3997396700,22400,22400,22400,22400,0
20250401,195900,3997396700,22400,22400,22400,22400,0
20250401,195800,3997396700,22400,22400,22400,22400,0
20250401,195700,3997396700,22400,22400,22400,22400,0
20250401,195600,3997396700,22400,22400,22400,22400,0
20250401,195500,3997396700,22400,22400,22400,22400,0
20250401,195400,3997396700,22400,22400,22400,22400,0
20250401,195300,3997396700,22400,22400,22400,22400,0
20250401,195200,3997396700,22400,22400,22400,22400,0
20250401,195100,3997396700,22400,22400,22400,22400,0
20250401,195000,3997396700,22400,22400,22400,22400,0
20250401,194900,3997396700,22400,22400,22400,22400,0
20250401,194800,3997396700,22400,22400,22400,22400,0
20250401,194700,3997396700,22400,22400,22400,22400,0
20250401,194600,3997396700,22400,22400,22400,22400,0
20250401,194500,3997396700,22400,22400,22400,22400,0
20250401,194400,3997396700,22400,22400,22400,22400,0
20250401,194300,3997396700,22400,22400,22400,22400,0
20250401,194200,3997396700,22400,22400,22400,22400,2481
20250401,194100,3997396700,22400,22400,22400,22400,0
20250401,194000,3997396700,22400,22400,22400,22400,0
20250401,193900,3997396700,22400,22400,22400,22400,0
20250401,193800,3997396700,22400,22400,22400,22400,0
20250401,193700,3997396700,22400,22400,22400,22400,0
20250401,193600,3997396700,22400,22400,22400,22400,0
20250401,193500,3997396700,22400,22400,22400,22400,0
20250401,193400,3997396700,22400,22400,22400,22400,0
20250401,193300,3997396700,22400,22400,22400,22400,0
20250401,193200,3997396700,22400,22400,22400,22400,0
20250401,193100,3997396700,22400,22400,22400,22400,0
20250401,193000,3997396700,22400,22400,22400,22400,0
20250401,192900,3997396700,22400,22400,22400,22400,0
20250401,192800,3997396700,22400,22400,22400,22400,0
20250401,192700,3997396700,22400,22400,22400,22400,0
20250401,192600,3997396700,22400,22400,22400,22400,0
20250401,192500,3997396700,22400,22400,22400,22400,0
20250401,192400,3997396700,22400,22400,22400,22400,0
20250401,192300,3997396700,22400,22400,22400,22400,0
20250401,192200,3997396700,22400,22400,22400,22400,0
20250401,192100,3997396700,22400,22400,22400,22400,0
20250401,192000,3997396700,22400,22400,22400,22400,0
20250401,191900,3997396700,22400,22400,22400,22400,0
20250401,191800,3997396700,22400,22400,22400,22400,0
20250401,191700,3997396700,22400,22400,22400,22400,0
20250401,191600,3997396700,22400,22400,22400,22400,0
20250401,191500,3997396700,22400,22400,22400,22400,0
20250401,191400,3997396700,22400,22400,22400,22400,0
20250401,191300,3997396700,22400,22400,22400,22400,0
20250401,191200,3997396700,22400,22400,22400,22400,2481
20250401,191100,3997396700,22400,22400,22400,22400,0
20250401,191000,3997396700,22400,22400,22400,22400,0
20250401,190900,3997396700,22400,22400,22400,22400,0
20250401,190800,3997396700,22400,22400,22400,22400,0
20250401,190700,3997396700,22400,22400,22400,22400,0
20250401,190600,3997396700,22400,22400,22400,22400,0
20250401,190500,3997396700,22400,22400,22400,22400,0
20250401,190400,3997396700,22400,22400,22400,22400,0
20250401,190300,3997396700,22400,22400,22400,22400,0
20250401,190200,3997396700,22400,22400,22400,22400,0
20250401,190100,3997396700,22400,22400,22400,22400,0
20250401,190000,3997396700,22400,22400,22400,22400,0
20250401,185900,3997396700,22400,22400,22400,22400,0
20250401,185800,3997396700,22400,22400,22400,22400,0
20250401,185700,3997396700,22400,22400,22400,22400,0
20250401,185600,3997396700,22400,22400,22400,22400,0
20250401,185500,3997396700,22400,22400,22400,22400,0
20250401,185400,3997396700,22400,22400,22400,22400,0
20250401,185300,3997396700,22400,22400,22400,22400,0
20250401,185200,3997396700,22400,22400,22400,22400,0
20250401,185100,3997396700,22400,22400,22400,22400,0
20250401,185000,3997396700,22400,22400,22400,22400,0
20250401,184900,3997396700,22400,22400,22400,22400,0
20250401,184800,3997396700,22400,22400,22400,22400,0
20250401,184700,3997396700,22400,22400,22400,22400,0
20250401,184600,3997396700,22400,22400,22400,22400,0
20250401,184500,3997396700,22400,22400,22400,22400,0
20250401,184400,3997396700,22400,22400,22400,22400,0
20250401,184300,3997396700,22400,22400,22400,22400,0
20250401,184200,3997396700,22400,22400,22400,22400,2481
20250401,184100,3997396700,22400,22400,22400,22400,0
20250401,184000,3997396700,22400,22400,22400,22400,0
20250401,183900,3997396700,22400,22400,22400,22400,0
20250401,183800,3997396700,22400,22400,22400,22400,0
20250401,183700,3997396700,22400,22400,22400,22400,0
20250401,183600,3997396700,22400,22400,22400,22400,0
20250401,183500,3997396700,22400,22400,22400,22400,0
20250401,183400,3997396700,22400,22400,22400,22400,0
20250401,183300,3997396700,22400,22400,22400,22400,0
20250401,183200,3997396700,22400,22400,22400,22400,0
20250401,183100,3997396700,22400,22400,22400,22400,0
20250401,183000,3997396700,22400,22400,22400,22400,0
20250401,182900,3997396700,22400,22400,22400,22400,0
20250401,182800,3997396700,22400,22400,22400,22400,0
20250401,182700,3997396700,22400,22400,22400,22400,0
20250401,182600,3997396700,22400,22400,22400,22400,0
20250401,182500,3997396700,22400,22400,22400,22400,0
20250401,182400,3997396700,22400,22400,22400,22400,0
20250401,182300,3997396700,22400,22400,22400,22400,0
20250401,182200,3997396700,22400,22400,22400,22400,0
20250401,182100,3997396700,22400,22400,22400,22400,0
20250401,182000,3997396700,22400,22400,22400,22400,0
20250401,181900,3997396700,22400,22400,22400,22400,0
20250401,181800,3997396700,22400,22400,22400,22400,0
20250401,181700,3997396700,22400,22400,22400,22400,0
20250401,181600,3997396700,22400,22400,22400,22400,0
20250401,181500,3997396700,22400,22400,22400,22400,0
20250401,181400,3997396700,22400,22400,22400,22400,0
20250401,181300,3997396700,22400,22400,22400,22400,0
20250401,181200,3997396700,22400,22400,22400,22400,2481
20250401,181100,3997396700,22400,22400,22400,22400,0
20250401,181000,3997396700,22400,22400,22400,22400,0
20250401,180900,3997396700,22400,22400,22400,22400,0
20250401,180800,3997396700,22400,22400,22400,22400,0
20250401,180700,3997396700,22400,22400,22400,22400,0
20250401,180600,3997396700,22400,22400,22400,22400,0
20250401,180500,3997396700,22400,22400,22400,22400,0
20250401,180400,3997396700,22400,22400,22400,22400,0
20250401,180300,3997396700,22400,22400,22400,22400,0
20250401,180200,3997396700,22400,22400,22400,22400,0
20250401,180100,3997396700,22400,22400,22400,22400,0
20250401,180000,3997396700,22400,22400,22400,22400,0
20250401,175900,3997396700,22400,22400,22400,22400,0
20250401,175800,3997396700,22400,22400,22400,22400,0
20250401,175700,3997396700,22400,22400,22400,22400,0
20250401,175600,3997396700,22400,22400,22400,22400,0
20250401,175500,3997396700,22400,22400,22400,22400,0
20250401,175400,3997396700,22400,22400,22400,22400,0
20250401,175300,3997396700,22400,22400,22400,22400,0
20250401,175200,3997396700,22400,22400,22400,22400,0
20250401,175100,3997396700,22400,22400,22400,22400,0
20250401,175000,3997396700,22400,22400,22400,22400,0
20250401,174900,3997396700,22400,22400,22400,22400,0
20250401,174800,3997396700,22400,22400,22400,22400,0
20250401,174700,3997396700,22400,22400,22400,22400,0
20250401,174600,3997396700,22400,22400,22400,22400,0
20250401,174500,3997396700,22400,22400,22400,22400,0
20250401,174400,3997396700,22400,22400,22400,22400,0
20250401,174300,3997396700,22400,22400,22400,22400,0
20250401,174200,3997396700,22400,22400,22400,22400,2481
20250401,174100,3997396700,22400,22400,22400,22400,0
20250401,174000,3997396700,22400,22400,22400,22400,0
20250401,173900,3997396700,22400,22400,22400,22400,0
20250401,173800,3997396700,22400,22400,22400,22400,0
20250401,173700,3997396700,22400,22400,22400,22400,0
20250401,173600,3997396700,22400,22400,22400,22400,0
20250401,173500,3997396700,22400,22400,22400,22400,0
20250401,173400,3997396700,22400,22400,22400,22400,0
20250401,173300,3997396700,22400,22400,22400,22400,0
20250401,173200,3997396700,22400,22400,22400,22400,0
20250401,173100,3997396700,22400,22400,22400,22400,0
20250401,173000,3997396700,22400,22400,22400,22400,0
20250401,172900,3997396700,22400,22400,22400,22400,0
20250401,172800,3997396700,22400,22400,22400,22400,0
20250401,172700,3997396700,22400,22400,22400,22400,0
20250401,172600,3997396700,22400,22400,22400,22400,0
20250401,172500,3997396700,22400,22400,22400,22400,0
20250401,172400,3997396700,22400,22400,22400,22400,0
20250401,172300,3997396700,22400,22400,22400,22400,0
20250401,172200,3997396700,22400,22400,22400,22400,0
20250401,172100,3997396700,22400,22400,22400,22400,0
20250401,172000,3997396700,22400,22400,22400,22400,0
20250401,171900,3997396700,22400,22400,22400,22400,0
20250401,171800,3997396700,22400,22400,22400,22400,0
20250401,171700,3997396700,22400,22400,22400,22400,0
20250401,171600,3997396700,22400,22400,22400,22400,0
20250401,171500,3997396700,22400,22400,22400,22400,0
20250401,171400,3997396700,22400,22400,22400,22400,0
20250401,171300,3997396700,22400,22400,22400,22400,0
20250401,171200,3997396700,22400,22400,22400,22400,2481
20250401,171100,3997396700,22400,22400,22400,22400,0
20250401,171000,3997396700,22400,22400,22400,22400,0
20250401,170900,3997396700,22400,22400,22400,22400,0
20250401,170800,3997396700,22400,22400,22400,22400,0
20250401,170700,3997396700,22400,22400,22400,22400,0
20250401,170600,3997396700,22400,22400,22400,22400,0
20250401,170500,3997396700,22400,22400,22400,22400,0
20250401,170400,3997396700,22400,22400,22400,22400,0
20250401,170300,3997396700,22400,22400,22400,22400,0
20250401,170200,3997396700,22400,22400,22400,22400,0
20250401,170100,3997396700,22400,22400,22400,22400,0
20250401,170000,3997396700,22400,22400,22400,22400,0
20250401,165900,3997396700,22400,22400,22400,22400,0
20250401,165800,3997396700,22400,22400,22400,22400,0
20250401,165700,3997396700,22400,22400,22400,22400,0
20250401,165600,3997396700,22400,22400,22400,22400,0
20250401,165500,3997396700,22400,22400,22400,22400,0
20250401,165400,3997396700,22400,22400,22400,22400,0
20250401,165300,3997396700,22400,22400,22400,22400,0
20250401,165200,3997396700,22400,22400,22400,22400,0
20250401,165100,3997396700,22400,22400,22400,22400,0
20250401,165000,3997396700,22400,22400,22400,22400,0
20250401,164900,3997396700,22400,22400,22400,22400,0
20250401,164800,3997396700,22400,22400,22400,22400,0
20250401,164700,3997396700,22400,22400,22400,22400,0
20250401,164600,3997396700,22400,22400,22400,22400,0
20250401,164500,3997396700,22400,22400,22400,22400,0
20250401,164400,3997396700,22400,22400,22400,22400,0
20250401,164300,3997396700,22400,22400,22400,22400,0
20250401,164200,3997396700,22400,22400,22400,22400,2481
20250401,164100,3997396700,22400,22400,22400,22400,0
20250401,164000,3997396700,22400,22400,22400,22400,0
20250401,163900,3997396700,22400,22400,22400,22400,0
20250401,163800,3997396700,22400,22400,22400,22400,0
20250401,163700,3997396700,22400,22400,22400,22400,0
20250401,163600,3997396700,22400,22400,22400,22400,0
20250401,163500,3997396700,22400,22400,22400,22400,0
20250401,163400,3997396700,22400,22400,22400,22400,0
20250401,163300,3997396700,22400,22400,22400,22400,0
20250401,163200,3997396700,22400,22400,22400,22400,0
20250401,163100,3997396700,22400,22400,22400,22400,0
20250401,163000,3997396700,22400,22400,22400,22400,0
20250401,162900,3997396700,22400,22400,22400,22400,0
20250401,162800,3997396700,22400,22400,22400,22400,0
20250401,162700,3997396700,22400,22400,22400,22400,0
20250401,162600,3997396700,22400,22400,22400,22400,0
20250401,162500,3997396700,22400,22400,22400,22400,0
20250401,162400,3997396700,22400,22400,22400,22400,0
20250401,162300,3997396700,22400,22400,22400,22400,0
20250401,162200,3997396700,22400,22400,22400,22400,0
20250401,162100,3997396700,22400,22400,22400,22400,0
20250401,162000,3997396700,22400,22400,22400,22400,0
20250401,161900,3997396700,22400,22400,22400,22400,0
20250401,161800,3997396700,22400,22400,22400,22400,0
20250401,161700,3997396700,22400,22400,22400,22400,0
20250401,161600,3997396700,22400,22400,22400,22400,0
20250401,161500,3997396700,22400,22400,22400,22400,0
20250401,161400,3997396700,22400,22400,22400,22400,0
20250401,161300,3997396700,22400,22400,22400,22400,0
20250401,161200,3997396700,22400,22400,22400,22400,2481
20250401,161100,3997396700,22400,22400,22400,22400,0
20250401,161000,3997396700,22400,22400,22400,22400,0
20250401,160900,3997396700,22400,22400,22400,22400,0
20250401,160800,3997396700,22400,22400,22400,22400,0
20250401,160700,3997396700,22400,22400,22400,22400,0
20250401,160600,3997396700,22400,22400,22400,22400,0
20250401,160500,3997396700,22400,22400,22400,22400,0
20250401,160400,3997396700,22400,22400,22400,22400,0
20250401,160300,3997396700,22400,22400,22400,22400,0
20250401,160200,3997396700,22400,22400,22400,22400,0
20250401,160100,3997396700,22400,22400,22400,22400,0
20250401,160000,3997396700,22400,22400,22400,22400,0
20250401,155900,3997396700,22400,22400,22400,22400,0
20250401,155800,3997396700,22400,22400,22400,22400,0
20250401,155700,3997396700,22400,22400,22400,22400,0
20250401,155600,3997396700,22400,22400,22400,22400,0
20250401,155500,3997396700,22400,22400,22400,22400,0
20250401,155400,3997396700,22400,22400,22400,22400,0
20250401,155300,3997396700,22400,22400,22400,22400,0
20250401,155200,3997396700,22400,22400,22400,22400,0
20250401,155100,3997396700,22400,22400,22400,22400,0
20250401,155000,3997396700,22400,22400,22400,22400,0
20250401,154900,3997396700,22400,22400,22400,22400,0
20250401,154800,3997396700,22400,22400,22400,22400,0
20250401,154700,3997396700,22400,22400,22400,22400,0
20250401,154600,3997396700,22400,22400,22400,22400,0
20250401,154500,3997396700,22400,22400,22400,22400,0
20250401,154400,3997396700,22400,22400,22400,22400,0
20250401,154300,3997396700,22400,22400,22400,22400,0
20250401,154200,3997396700,22400,22400,22400,22400,2481
20250401,154100,3997396700,22400,22400,22400,22400,0
20250401,154000,3997396700,22400,22400,22400,22400,0
20250401,153900,3997396700,22400,22400,22400,22400,0
20250401,153800,3997396700,22400,22400,22400,22400,0
20250401,153700,3997396700,22400,22400,22400,22400,0
20250401,153600,3997396700,22400,22400,22400,22400,0
20250401,153500,3997396700,22400,22400,22400,22400,0
20250401,153400,3997396700,22400,22400,22400,22400,0
20250401,153300,3997396700,22400,22400,22400,22400,0
20250401,153200,3997396700,22400,22400,22400,22400,0
20250401,153100,3997396700,22400,22400,22400,22400,0
20250401,153000,3997396700,22400,22400,22400,22400,2481
20250401,152900,3941822300,22400,22400,22400,22400,0
20250401,152800,3941822300,22400,22400,22400,22400,0
20250401,152700,3941822300,22400,22400,22400,22400,0
20250401,152600,3941822300,22400,22400,22400,22400,0
20250401,152500,3941822300,22400,22400,22400,22400,0
20250401,152400,3941822300,22400,22400,22400,22400,0
20250401,152300,3941822300,22400,22400,22400,22400,0
20250401,152200,3941822300,22400,22400,22400,22400,0
20250401,152100,3941822300,22400,22400,22400,22400,0
20250401,152000,3941822300,22400,22400,22400,22400,0
20250401,151900,3941822300,22400,22325,22400,22300,446
20250401,151800,3931858175,22300,22350,22400,22300,1060
20250401,151700,3908191450,22400,22350,22400,22300,472
20250401,151600,3897646300,22300,22300,22350,22300,282
20250401,151500,3891347100,22300,22350,22350,22300,582
20250401,151400,3878350050,22350,22350,22350,22300,626
20250401,151300,3864368450,22300,22300,22350,22300,413
20250401,151200,3855146300,22300,22300,22400,22300,1203
20250401,151100,3828263700,22350,22300,22350,22300,306
20250401,151000,3821430550,22350,22400,22400,22250,2240
20250401,150900,3771467850,22300,22350,22400,22300,773
20250401,150800,3754192850,22400,22350,22400,22350,266
20250401,150700,3748239900,22400,22350,22400,22350,249
20250401,150600,3742665600,22350,22300,22400,22300,801
20250401,150500,3724755800,22300,22300,22350,22300,194
20250401,150400,3720421550,22350,22300,22350,22300,159
20250401,150300,3716869150,22300,22350,22350,22300,265
20250401,150200,3710953250,22300,22350,22350,22300,150
20250401,150100,3707601800,22300,22350,22350,22300,185
20250401,150000,3703467650,22400,22350,22400,22300,2168
20250401,145900,3655018550,22350,22400,22450,22350,547
20250401,145800,3642780850,22400,22400,22450,22400,491
20250401,145700,3631776600,22400,22400,22450,22400,312
20250401,145600,3624782250,22400,22400,22450,22400,158
20250401,145500,3621237600,22400,22400,22450,22400,272
20250401,145400,3615139200,22400,22400,22450,22400,186
20250401,145300,3610969650,22450,22350,22450,22350,253
20250401,145200,3605298500,22350,22400,22400,22350,289
20250401,145100,3598831300,22350,22350,22400,22350,217
20250401,145000,3593975900,22400,22400,22400,22350,301
20250401,144900,3587238650,22400,22350,22400,22350,239
20250401,144800,3581891300,22350,22350,22400,22350,263
20250401,144700,3576007900,22350,22400,22400,22350,313
20250401,144600,3569006700,22350,22350,22400,22350,244
20250401,144500,3563550150,22350,22350,22400,22350,459
20250401,144400,3553285700,22400,22400,22450,22400,1535
20250401,144300,3518898850,22450,22400,22450,22400,498
20250401,144200,3507734150,22400,22450,22450,22400,269
20250401,144100,3501702900,22450,22450,22450,22400,589
20250401,144000,3488487800,22450,22400,22450,22400,258
20250401,143900,3482701650,22400,22400,22450,22400,173
20250401,143800,3478822450,22400,22400,22450,22400,313
20250401,143700,3471804200,22450,22400,22450,22400,219
20250401,143600,3466892250,22400,22450,22500,22400,672
20250401,143500,3451812200,22450,22500,22500,22450,161
20250401,143400,3448192400,22450,22450,22500,22450,216
20250401,143300,3443337550,22450,22500,22500,22450,343
20250401,143200,3435631600,22450,22400,22450,22400,358
20250401,143100,3427599450,22450,22400,22450,22400,252
20250401,143000,3421947600,22450,22450,22450,22400,464
20250401,142900,3411544000,22450,22400,22450,22400,817
20250401,142800,3393207700,22400,22400,22450,22400,288
20250401,142700,3386750350,22400,22450,22500,22400,668
20250401,142600,3371749250,22500,22450,22500,22450,185
20250401,142500,3367590350,22450,22450,22500,22450,286
20250401,142400,3361164000,22450,22450,22500,22450,162
20250401,142300,3357523250,22500,22450,22500,22450,121
20250401,142200,3354803950,22450,22450,22500,22450,224
20250401,142100,3349774800,22450,22450,22500,22450,71
20250401,142000,3348180200,22450,22450,22500,22450,145
20250401,141900,3344924350,22450,22450,22500,22450,193
20250401,141800,3340590900,22450,22450,22500,22450,99
20250401,141700,3338368050,22500,22450,22500,22450,438
20250401,141600,3328524250,22450,22450,22500,22450,220
20250401,141500,3323584650,22450,22450,22450,22400,776
20250401,141400,3306164400,22400,22450,22450,22400,145
20250401,141300,3302915500,22400,22400,22450,22400,67
20250401,141200,3301414450,22450,22400,22450,22400,77
20250401,141100,3299689050,22400,22400,22450,22400,171
20250401,141000,3295858000,22400,22400,22450,22400,266
20250401,140900,3289890450,22450,22400,22450,22400,194
20250401,140800,3285544250,22400,22400,22450,22400,62
20250401,140700,3284154850,22400,22450,22450,22400,227
20250401,140600,3279069400,22400,22450,22500,22400,1074
20250401,140500,3254963750,22450,22400,22450,22400,155
20250401,140400,3251487200,22400,22400,22450,22400,153
20250401,140300,3248055550,22450,22400,22450,22400,165
20250401,140200,3244358925,22400,22400,22450,22400,74
20250401,140100,3242700725,22400,22450,22450,22400,163
20250401,140000,3239048675,22400,22400,22450,22400,639
20250401,135900,3224711925,22450,22400,22450,22400,49
20250401,135800,3223613625,22400,22400,22450,22400,196
20250401,135700,3219222625,22400,22400,22450,22400,85
20250401,135600,3217316075,22400,22450,22450,22400,66
20250401,135500,3215837075,22400,22450,22450,22400,359
20250401,135400,3207795175,22450,22400,22450,22400,178
20250401,135300,3203807375,22400,22450,22450,22400,213
20250401,135200,3199033725,22450,22400,22450,22400,1574
20250401,135100,3163710225,22400,22400,22450,22400,182
20250401,135000,3159627825,22400,22400,22450,22400,830
20250401,134900,3140999975,22400,22400,22450,22400,72
20250401,134800,3139386525,22400,22400,22450,22400,38
20250401,134700,3138534975,22450,22400,22450,22400,290
20250401,134600,3132038125,22400,22400,22450,22400,52
20250401,134500,3130873025,22450,22400,22450,22400,78
20250401,134400,3129125175,22450,22400,22450,22400,124
20250401,134300,3126347275,22400,22400,22450,22400,133
20250401,134200,3123367475,22400,22400,22450,22400,86
20250401,134100,3121439175,22400,22400,22450,22400,295
20250401,134000,3114825575,22400,22400,22450,22400,60
20250401,133900,3113481225,22450,22400,22450,22400,244
20250401,133800,3108015075,22400,22400,22450,22400,331
20250401,133700,3100600025,22400,22400,22550,22400,887
20250401,133600,3080688475,22400,22400,22400,22400,363
20250401,133500,3072557275,22450,22450,22500,22400,1212
20250401,133400,3045363775,22400,22400,22450,22400,2413
20250401,133300,2991311975,22400,22400,22450,22400,124
20250401,133200,2988533775,22400,22400,22450,22400,91
20250401,133100,2986494525,22400,22400,22450,22400,147
20250401,133000,2983201325,22400,22400,22450,22400,92
20250401,132900,2981139825,22400,22400,22450,22400,300
20250401,132800,2974419225,22400,22400,22450,22400,175
20250401,132700,2970498675,22400,22400,22450,22400,83
20250401,132600,2968639425,22400,22450,22450,22400,408
20250401,132500,2959488725,22500,22450,22500,22450,240
20250401,132400,2954100125,22500,22400,22500,22400,981
20250401,132300,2932078275,22400,22400,22450,22400,108
20250401,132200,2929658725,22400,22400,22450,22400,237
20250401,132100,2924349375,22400,22400,22450,22400,607
20250401,132000,2910751975,22400,22400,22450,22400,247
20250401,131900,2905218425,22400,22400,22450,22400,203
20250401,131800,2900670875,22450,22400,22450,22350,666
20250401,131700,2885742475,22450,22400,22450,22350,691
20250401,131600,2870263775,22400,22400,22450,22400,139
20250401,131500,2867149625,22400,22400,22450,22400,338
20250401,131400,2859577825,22400,22400,22450,22400,232
20250401,131300,2854380675,22400,22400,22450,22400,820
20250401,131200,2836012075,22400,22400,22450,22400,287
20250401,131100,2829575675,22400,22450,22450,22400,113
20250401,131000,2827042075,22400,22400,22450,22400,104
20250401,130900,2824712075,22400,22400,22450,22350,373
20250401,130800,2816356775,22400,22350,22400,22350,170
20250401,130700,2812553325,22400,22350,22400,22350,188
20250401,130600,2808346025,22350,22350,22400,22350,253
20250401,130500,2802687775,22400,22350,22400,22350,108
20250401,130400,2800270875,22350,22375,22400,22350,97
20250401,130300,2798100475,22375,22375,22400,22375,194
20250401,130200,2793757700,22375,22400,22400,22350,103
20250401,130100,2791452125,22350,22400,22400,22350,140
20250401,130000,2788322475,22400,22400,22450,22350,163
20250401,125900,2784670425,22400,22400,22450,22400,68
20250401,125800,2783146925,22400,22400,22450,22400,285
20250401,125700,2776762325,22400,22350,22450,22350,681
20250401,125600,2761507325,22350,22350,22400,22350,60
20250401,125500,2760165725,22350,22350,22400,22350,251
20250401,125400,2754555225,22350,22350,22400,22350,77
20250401,125300,2752833625,22350,22350,22400,22350,109
20250401,125200,2750396575,22350,22350,22400,22350,135
20250401,125100,2747378675,22350,22400,22400,22350,149
20250401,125000,2744047925,22350,22375,22400,22350,220
20250401,124900,2739128050,22400,22400,22400,22350,141
20250401,124800,2735974850,22350,22400,22450,22350,709
20250401,124700,2720094450,22400,22400,22450,22400,193
20250401,124600,2715769500,22400,22400,22450,22400,150
20250401,124500,2712408100,22450,22450,22450,22400,86
20250401,124400,2710480750,22400,22400,22450,22400,140
20250401,124300,2707344400,22400,22400,22450,22400,119
20250401,124200,2704678250,22400,22400,22450,22400,224
20250401,124100,2699660050,22400,22450,22450,22400,81
20250401,124000,2697844250,22400,22400,22400,22400,179
20250401,123900,2693834650,22400,22450,22450,22400,464
20250401,123800,2683433300,22450,22400,22450,22400,628
20250401,123700,2669339500,22400,22400,22450,22400,227
20250401,123600,2664253600,22400,22400,22450,22350,1420
20250401,123500,2632427100,22400,22350,22400,22350,144
20250401,123400,2629206600,22350,22350,22400,22350,133
20250401,123300,2626233400,22350,22400,22400,22350,249
20250401,123200,2620667200,22350,22350,22400,22350,208
20250401,123100,2616016800,22350,22350,22400,22350,227
20250401,123000,2610942950,22350,22350,22400,22350,190
20250401,122900,2606695700,22350,22350,22400,22350,99
20250401,122800,2604482450,22350,22400,22400,22350,247
20250401,122700,2598961250,22350,22350,22400,22350,209
20250401,122600,2594289700,22400,22350,22400,22350,101
20250401,122500,2592031800,22400,22350,22400,22350,592
20250401,122400,2578785800,22350,22400,22400,22350,246
20250401,122300,2573285500,22350,22350,22350,22300,452
20250401,122200,2563187750,22300,22350,22350,22300,380
20250401,122100,2554702150,22400,22350,22400,22350,120
20250401,122000,2552019550,22350,22350,22400,22350,279
20250401,121900,2545783300,22400,22350,22400,22350,212
20250401,121800,2541044700,22350,22350,22400,22350,164
20250401,121700,2537378700,22350,22350,22400,22350,235
20250401,121600,2532125850,22400,22350,22400,22350,250
20250401,121500,2526537700,22350,22350,22400,22350,188
20250401,121400,2522334100,22350,22350,22400,22350,337
20250401,121300,2514801500,22350,22350,22400,22350,316
20250401,121200,2507735200,22400,22400,22400,22350,330
20250401,121100,2500357400,22350,22400,22400,22350,214
20250401,121000,2495571900,22350,22350,22400,22350,375
20250401,120900,2487190150,22350,22400,22400,22350,373
20250401,120800,2478846850,22400,22350,22400,22350,473
20250401,120700,2468265400,22350,22350,22400,22350,266
20250401,120600,2462317500,22350,22350,22400,22350,361
20250401,120500,2454248150,22350,22350,22400,22350,237
20250401,120400,2448950600,22350,22400,22400,22350,447
20250401,120300,2438959350,22350,22400,22400,22350,768
20250401,120200,2421768350,22400,22350,22400,22350,175
20250401,120100,2417856700,22400,22350,22400,22350,384
20250401,120000,2409273650,22350,22350,22400,22350,276
20250401,115900,2403103200,22350,22350,22400,22350,193
20250401,115800,2398788750,22350,22350,22400,22350,500
20250401,115700,2387613450,22400,22350,22400,22350,282
20250401,115600,2381310150,22350,22350,22450,22350,1790
20250401,115500,2341218450,22350,22350,22450,22350,1994
20250401,115400,2296560900,22350,22400,22400,22350,483
20250401,115300,2285752700,22350,22350,22400,22350,339
20250401,115200,2278171650,22350,22400,22400,22350,375
20250401,115100,2269789800,22350,22350,22400,22350,183
20250401,115000,2265699050,22350,22350,22400,22350,258
20250401,114900,2259932150,22350,22350,22400,22350,298
20250401,114800,2253271500,22350,22350,22400,22350,207
20250401,114700,2248644350,22350,22350,22400,22350,298
20250401,114600,2241983350,22350,22350,22400,22350,1216
20250401,114500,2214777800,22350,22350,22350,22350,189
20250401,114400,2210553650,22350,22350,22400,22350,272
20250401,114300,2204473800,22350,22350,22400,22350,344
20250401,114200,2196784800,22400,22350,22400,22350,215
20250401,114100,2191978950,22350,22400,22400,22350,393
20250401,114000,2183194750,22350,22350,22400,22300,370
20250401,113900,2174920550,22350,22350,22400,22300,471
20250401,113800,2164394300,22350,22350,22400,22300,737
20250401,113700,2147921950,22350,22350,22400,22350,265
20250401,113600,2141998550,22350,22400,22400,22350,224
20250401,113500,2136991850,22350,22350,22400,22350,345
20250401,113400,2129280800,22350,22350,22400,22300,425
20250401,113300,2119787400,22350,22400,22400,22350,146
20250401,113200,2116524000,22350,22350,22350,22300,459
20250401,113100,2106265550,22350,22350,22400,22350,332
20250401,113000,2098845100,22350,22350,22400,22350,154
20250401,112900,2095400650,22400,22400,22400,22350,620
20250401,112800,2081530150,22400,22350,22400,22350,444
20250401,112700,2071595600,22400,22450,22450,22350,1473
20250401,112600,2038601950,22400,22400,22450,22400,537
20250401,112500,2026571200,22450,22450,22500,22400,395
20250401,112400,2017712650,22450,22450,22500,22450,642
20250401,112300,2003298850,22450,22450,22450,22400,755
20250401,112200,1986376050,22400,22400,22450,22350,2417
20250401,112100,1932163600,22400,22400,22450,22400,403
20250401,112000,1923136150,22400,22450,22450,22350,700
20250401,111900,1907469650,22400,22400,22400,22350,268
20250401,111800,1901467450,22400,22400,22450,22350,290
20250401,111700,1894972300,22400,22400,22450,22400,595
20250401,111600,1881642600,22450,22350,22450,22350,613
20250401,111500,1867908100,22350,22350,22350,22300,461
20250401,111400,1857607350,22400,22350,22400,22300,514
20250401,111300,1846119600,22350,22400,22400,22350,173
20250401,111200,1842251900,22350,22350,22400,22300,760
20250401,111100,1825271900,22350,22350,22400,22300,1663
20250401,111000,1788100750,22300,22350,22350,22300,573
20250401,110900,1775315050,22350,22350,22400,22350,243
20250401,110800,1769883650,22350,22350,22400,22350,477
20250401,110700,1759220700,22400,22350,22400,22350,385
20250401,110600,1750613150,22350,22400,22450,22350,546
20250401,110500,1738391600,22400,22350,22450,22350,1118
20250401,110400,1713352950,22350,22400,22400,22350,437
20250401,110300,1703583900,22400,22450,22450,22400,4328
20250401,110200,1606612800,22450,22400,22500,22400,365
20250401,110100,1598422900,22400,22450,22500,22400,455
20250401,110000,1588222050,22500,22400,22500,22350,706
20250401,105900,1572405300,22400,22400,22500,22350,2451
20250401,105800,1517449550,22350,22350,22400,22300,588
20250401,105700,1504314500,22350,22350,22400,22300,315
20250401,105600,1497274200,22350,22350,22350,22300,679
20250401,105500,1482109200,22350,22400,22400,22350,220
20250401,105400,1477191400,22400,22350,22400,22300,553
20250401,105300,1464839800,22300,22350,22400,22300,575
20250401,105200,1451999800,22350,22300,22350,22250,656
20250401,105100,1437367800,22350,22300,22350,22250,674
20250401,105000,1422338600,22300,22300,22350,22300,588
20250401,104900,1409225950,22300,22300,22350,22250,628
20250401,104800,1395212600,22300,22250,22350,22250,703
20250401,104700,1379552550,22300,22350,22350,22300,477
20250401,104600,1368910550,22350,22250,22350,22200,1774
20250401,104500,1329367700,22200,22250,22300,22200,1285
20250401,104400,1300778550,22250,22250,22300,22200,1917
20250401,104300,1258127550,22250,22150,22250,22100,1345
20250401,104200,1228306950,22150,22100,22150,22050,454
20250401,104100,1218267400,22100,22100,22150,22050,397
20250401,104000,1209492400,22100,22050,22150,22050,605
20250401,103900,1196129800,22050,22150,22150,22050,1562
20250401,103800,1161682950,22100,22050,22100,22050,1008
20250401,103700,1139412400,22050,22100,22100,22050,1442
20250401,103600,1107603450,22100,22100,22150,22100,734
20250401,103500,1091370900,22100,22200,22200,22050,4502
20250401,103400,991700550,22200,22150,22200,22100,804
20250401,103300,973895400,22150,22150,22150,22150,484
20250401,103200,963174800,22150,22200,22200,22150,195
20250401,103100,958855350,22150,22200,22200,22150,172
20250401,103000,955044550,22150,22150,22300,22150,930
20250401,102900,934386200,22150,22150,22200,22100,548
20250401,102800,922246850,22150,22150,22150,22150,241
20250401,102700,916908700,22150,22150,22200,22150,383
20250401,102600,908421600,22200,22150,22200,22100,548
20250401,102500,896283250,22150,22200,22200,22150,413
20250401,102400,887127875,22200,22175,22250,22175,1100
20250401,102300,862690550,22150,22250,22250,22150,1293
20250401,102200,833954300,22250,22300,22300,22200,4618
20250401,102100,731020800,22300,22300,22350,22250,232
20250401,102000,725848000,22300,22300,22350,22250,501
20250401,101900,714674350,22300,22350,22350,22250,1973
20250401,101800,670641950,22350,22350,22350,22350,338
20250401,101700,663087650,22300,22400,22400,22300,888
20250401,101600,643246150,22350,22400,22450,22350,984
20250401,101500,621216650,22400,22450,22450,22350,1025
20250401,101400,598260650,22450,22450,22450,22400,707
20250401,101300,582405450,22450,22500,22500,22400,871
20250401,101200,562838100,22500,22500,22550,22450,920
20250401,101100,542120050,22550,22500,22550,22450,1005
20250401,101000,519467150,22500,22400,22550,22400,875
20250401,100900,499777550,22450,22500,22500,22450,453
20250401,100800,489604900,22450,22400,22500,22400,673
20250401,100700,474473200,22400,22400,22400,22400,23
20250401,100600,473958000,22450,22450,22450,22400,157
20250401,100500,470435100,22450,22350,22450,22350,290
20250401,100400,463931400,22400,22350,22400,22350,201
20250401,100300,459432250,22350,22350,22350,22300,87
20250401,100200,457488200,22300,22300,22350,22300,32
20250401,100100,456774500,22350,22400,22400,22300,786
20250401,100000,439200400,22350,22350,22350,22350,36
20250401,095900,438395800,22350,22350,22400,22350,55
20250401,095800,437165600,22350,22350,22400,22350,75
20250401,095700,435489300,22400,22400,22400,22350,1047
20250401,095600,412037800,22350,22400,22400,22350,86
20250401,095500,410113100,22400,22350,22450,22350,16
20250401,095400,409755000,22400,22400,22400,22400,28
20250401,095300,409127800,22450,22400,22450,22400,59
20250401,095200,407804650,22400,22350,22450,22350,200
20250401,095100,403317350,22450,22400,22450,22350,695
20250401,095000,387749800,22450,22450,22450,22400,144
20250401,094900,384517200,22400,22450,22450,22400,289
20250401,094800,378032000,22450,22450,22500,22450,13
20250401,094700,377739900,22500,22400,22500,22400,180
20250401,094600,373699200,22450,22400,22450,22400,125
20250401,094500,370894450,22400,22450,22450,22400,80
20250401,094400,369098850,22400,22400,22450,22400,364
20250401,094300,360930900,22450,22400,22450,22400,52
20250401,094200,359763900,22400,22400,22400,22400,29
20250401,094100,359114300,22400,22450,22450,22400,34
20250401,094000,358351350,22450,22450,22450,22400,69
20250401,093900,356802950,22450,22450,22450,22450,1
20250401,093800,356780500,22400,22400,22400,22400,119
20250401,093700,354114900,22400,22450,22500,22400,1695
20250401,093600,316126650,22500,22450,22500,22450,52
20250401,093500,314957900,22500,22500,22500,22450,1050
20250401,093400,291368050,22500,22500,22500,22500,2
20250401,093300,291323050,22550,22450,22550,22450,560
20250401,093200,278750950,22500,22500,22500,22500,1
20250401,093100,278728450,22500,22500,22550,22500,109
20250401,093000,276275900,22500,22550,22550,22450,773
20250401,092900,258883900,22600,22600,22600,22550,95
20250401,092800,256738550,22600,22600,22600,22600,133
20250401,092700,253732750,22550,22600,22600,22500,899
20250401,092600,233426650,22600,22650,22650,22600,402
20250401,092500,224341400,22600,22650,22650,22550,1119
20250401,092400,199053250,22750,22750,22750,22750,227
20250401,092300,193889000,22750,22750,22750,22750,1
20250401,092200,193866250,22750,22750,22750,22750,12
20250401,092100,193593250,22750,22700,22750,22650,186
20250401,092000,189370700,22700,22800,22800,22650,626
20250401,091900,175151750,22800,22800,22800,22750,644
20250401,091800,160485650,22850,22800,22850,22750,96
20250401,091700,158296750,22800,22750,22800,22750,86
20250401,091600,156339250,22750,22750,22750,22750,113
20250401,091500,153768500,22750,22800,22800,22750,117
20250401,091400,151101100,22800,22700,22800,22650,550
20250401,091300,138580700,22750,22750,22750,22750,70
20250401,091200,136988200,22750,22700,22750,22700,289
20250401,091100,130413500,22750,22650,22750,22650,63
20250401,091000,128984300,22750,22700,22800,22650,681
20250401,090900,113479250,22700,22750,22750,22700,888
20250401,090800,93295900,22700,22700,22700,22700,35
20250401,090700,92501400,22600,22650,22700,22600,357
20250401,090600,84405450,22600,22600,22600,22600,51
20250401,090500,83252850,22550,22500,22550,22500,222
20250401,090400,78247550,22500,22500,22500,22500,122
20250401,090300,75502550,22500,22550,22550,22500,39
20250401,090200,74623750,22500,22550,22550,22450,1297
20250401,090100,45481500,22550,22600,22650,22500,352
20250401,090000,37540150,22600,22550,22600,22450,1666
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 211200 3997396700 22400 22400 22400 22400 2481
3 20250401 211100 3997396700 22400 22400 22400 22400 0
4 20250401 211000 3997396700 22400 22400 22400 22400 0
5 20250401 210900 3997396700 22400 22400 22400 22400 0
6 20250401 210800 3997396700 22400 22400 22400 22400 0
7 20250401 210700 3997396700 22400 22400 22400 22400 0
8 20250401 210600 3997396700 22400 22400 22400 22400 0
9 20250401 210500 3997396700 22400 22400 22400 22400 0
10 20250401 210400 3997396700 22400 22400 22400 22400 0
11 20250401 210300 3997396700 22400 22400 22400 22400 0
12 20250401 210200 3997396700 22400 22400 22400 22400 0
13 20250401 210100 3997396700 22400 22400 22400 22400 0
14 20250401 210000 3997396700 22400 22400 22400 22400 0
15 20250401 205900 3997396700 22400 22400 22400 22400 0
16 20250401 205800 3997396700 22400 22400 22400 22400 0
17 20250401 205700 3997396700 22400 22400 22400 22400 0
18 20250401 205600 3997396700 22400 22400 22400 22400 0
19 20250401 205500 3997396700 22400 22400 22400 22400 0
20 20250401 205400 3997396700 22400 22400 22400 22400 0
21 20250401 205300 3997396700 22400 22400 22400 22400 0
22 20250401 205200 3997396700 22400 22400 22400 22400 0
23 20250401 205100 3997396700 22400 22400 22400 22400 0
24 20250401 205000 3997396700 22400 22400 22400 22400 0
25 20250401 204900 3997396700 22400 22400 22400 22400 0
26 20250401 204800 3997396700 22400 22400 22400 22400 0
27 20250401 204700 3997396700 22400 22400 22400 22400 0
28 20250401 204600 3997396700 22400 22400 22400 22400 0
29 20250401 204500 3997396700 22400 22400 22400 22400 0
30 20250401 204400 3997396700 22400 22400 22400 22400 0
31 20250401 204300 3997396700 22400 22400 22400 22400 0
32 20250401 204200 3997396700 22400 22400 22400 22400 2481
33 20250401 204100 3997396700 22400 22400 22400 22400 0
34 20250401 204000 3997396700 22400 22400 22400 22400 0
35 20250401 203900 3997396700 22400 22400 22400 22400 0
36 20250401 203800 3997396700 22400 22400 22400 22400 0
37 20250401 203700 3997396700 22400 22400 22400 22400 0
38 20250401 203600 3997396700 22400 22400 22400 22400 0
39 20250401 203500 3997396700 22400 22400 22400 22400 0
40 20250401 203400 3997396700 22400 22400 22400 22400 0
41 20250401 203300 3997396700 22400 22400 22400 22400 0
42 20250401 203200 3997396700 22400 22400 22400 22400 0
43 20250401 203100 3997396700 22400 22400 22400 22400 0
44 20250401 203000 3997396700 22400 22400 22400 22400 0
45 20250401 202900 3997396700 22400 22400 22400 22400 0
46 20250401 202800 3997396700 22400 22400 22400 22400 0
47 20250401 202700 3997396700 22400 22400 22400 22400 0
48 20250401 202600 3997396700 22400 22400 22400 22400 0
49 20250401 202500 3997396700 22400 22400 22400 22400 0
50 20250401 202400 3997396700 22400 22400 22400 22400 0
51 20250401 202300 3997396700 22400 22400 22400 22400 0
52 20250401 202200 3997396700 22400 22400 22400 22400 0
53 20250401 202100 3997396700 22400 22400 22400 22400 0
54 20250401 202000 3997396700 22400 22400 22400 22400 0
55 20250401 201900 3997396700 22400 22400 22400 22400 0
56 20250401 201800 3997396700 22400 22400 22400 22400 0
57 20250401 201700 3997396700 22400 22400 22400 22400 0
58 20250401 201600 3997396700 22400 22400 22400 22400 0
59 20250401 201500 3997396700 22400 22400 22400 22400 0
60 20250401 201400 3997396700 22400 22400 22400 22400 0
61 20250401 201300 3997396700 22400 22400 22400 22400 0
62 20250401 201200 3997396700 22400 22400 22400 22400 2481
63 20250401 201100 3997396700 22400 22400 22400 22400 0
64 20250401 201000 3997396700 22400 22400 22400 22400 0
65 20250401 200900 3997396700 22400 22400 22400 22400 0
66 20250401 200800 3997396700 22400 22400 22400 22400 0
67 20250401 200700 3997396700 22400 22400 22400 22400 0
68 20250401 200600 3997396700 22400 22400 22400 22400 0
69 20250401 200500 3997396700 22400 22400 22400 22400 0
70 20250401 200400 3997396700 22400 22400 22400 22400 0
71 20250401 200300 3997396700 22400 22400 22400 22400 0
72 20250401 200200 3997396700 22400 22400 22400 22400 0
73 20250401 200100 3997396700 22400 22400 22400 22400 0
74 20250401 200000 3997396700 22400 22400 22400 22400 0
75 20250401 195900 3997396700 22400 22400 22400 22400 0
76 20250401 195800 3997396700 22400 22400 22400 22400 0
77 20250401 195700 3997396700 22400 22400 22400 22400 0
78 20250401 195600 3997396700 22400 22400 22400 22400 0
79 20250401 195500 3997396700 22400 22400 22400 22400 0
80 20250401 195400 3997396700 22400 22400 22400 22400 0
81 20250401 195300 3997396700 22400 22400 22400 22400 0
82 20250401 195200 3997396700 22400 22400 22400 22400 0
83 20250401 195100 3997396700 22400 22400 22400 22400 0
84 20250401 195000 3997396700 22400 22400 22400 22400 0
85 20250401 194900 3997396700 22400 22400 22400 22400 0
86 20250401 194800 3997396700 22400 22400 22400 22400 0
87 20250401 194700 3997396700 22400 22400 22400 22400 0
88 20250401 194600 3997396700 22400 22400 22400 22400 0
89 20250401 194500 3997396700 22400 22400 22400 22400 0
90 20250401 194400 3997396700 22400 22400 22400 22400 0
91 20250401 194300 3997396700 22400 22400 22400 22400 0
92 20250401 194200 3997396700 22400 22400 22400 22400 2481
93 20250401 194100 3997396700 22400 22400 22400 22400 0
94 20250401 194000 3997396700 22400 22400 22400 22400 0
95 20250401 193900 3997396700 22400 22400 22400 22400 0
96 20250401 193800 3997396700 22400 22400 22400 22400 0
97 20250401 193700 3997396700 22400 22400 22400 22400 0
98 20250401 193600 3997396700 22400 22400 22400 22400 0
99 20250401 193500 3997396700 22400 22400 22400 22400 0
100 20250401 193400 3997396700 22400 22400 22400 22400 0
101 20250401 193300 3997396700 22400 22400 22400 22400 0
102 20250401 193200 3997396700 22400 22400 22400 22400 0
103 20250401 193100 3997396700 22400 22400 22400 22400 0
104 20250401 193000 3997396700 22400 22400 22400 22400 0
105 20250401 192900 3997396700 22400 22400 22400 22400 0
106 20250401 192800 3997396700 22400 22400 22400 22400 0
107 20250401 192700 3997396700 22400 22400 22400 22400 0
108 20250401 192600 3997396700 22400 22400 22400 22400 0
109 20250401 192500 3997396700 22400 22400 22400 22400 0
110 20250401 192400 3997396700 22400 22400 22400 22400 0
111 20250401 192300 3997396700 22400 22400 22400 22400 0
112 20250401 192200 3997396700 22400 22400 22400 22400 0
113 20250401 192100 3997396700 22400 22400 22400 22400 0
114 20250401 192000 3997396700 22400 22400 22400 22400 0
115 20250401 191900 3997396700 22400 22400 22400 22400 0
116 20250401 191800 3997396700 22400 22400 22400 22400 0
117 20250401 191700 3997396700 22400 22400 22400 22400 0
118 20250401 191600 3997396700 22400 22400 22400 22400 0
119 20250401 191500 3997396700 22400 22400 22400 22400 0
120 20250401 191400 3997396700 22400 22400 22400 22400 0
121 20250401 191300 3997396700 22400 22400 22400 22400 0
122 20250401 191200 3997396700 22400 22400 22400 22400 2481
123 20250401 191100 3997396700 22400 22400 22400 22400 0
124 20250401 191000 3997396700 22400 22400 22400 22400 0
125 20250401 190900 3997396700 22400 22400 22400 22400 0
126 20250401 190800 3997396700 22400 22400 22400 22400 0
127 20250401 190700 3997396700 22400 22400 22400 22400 0
128 20250401 190600 3997396700 22400 22400 22400 22400 0
129 20250401 190500 3997396700 22400 22400 22400 22400 0
130 20250401 190400 3997396700 22400 22400 22400 22400 0
131 20250401 190300 3997396700 22400 22400 22400 22400 0
132 20250401 190200 3997396700 22400 22400 22400 22400 0
133 20250401 190100 3997396700 22400 22400 22400 22400 0
134 20250401 190000 3997396700 22400 22400 22400 22400 0
135 20250401 185900 3997396700 22400 22400 22400 22400 0
136 20250401 185800 3997396700 22400 22400 22400 22400 0
137 20250401 185700 3997396700 22400 22400 22400 22400 0
138 20250401 185600 3997396700 22400 22400 22400 22400 0
139 20250401 185500 3997396700 22400 22400 22400 22400 0
140 20250401 185400 3997396700 22400 22400 22400 22400 0
141 20250401 185300 3997396700 22400 22400 22400 22400 0
142 20250401 185200 3997396700 22400 22400 22400 22400 0
143 20250401 185100 3997396700 22400 22400 22400 22400 0
144 20250401 185000 3997396700 22400 22400 22400 22400 0
145 20250401 184900 3997396700 22400 22400 22400 22400 0
146 20250401 184800 3997396700 22400 22400 22400 22400 0
147 20250401 184700 3997396700 22400 22400 22400 22400 0
148 20250401 184600 3997396700 22400 22400 22400 22400 0
149 20250401 184500 3997396700 22400 22400 22400 22400 0
150 20250401 184400 3997396700 22400 22400 22400 22400 0
151 20250401 184300 3997396700 22400 22400 22400 22400 0
152 20250401 184200 3997396700 22400 22400 22400 22400 2481
153 20250401 184100 3997396700 22400 22400 22400 22400 0
154 20250401 184000 3997396700 22400 22400 22400 22400 0
155 20250401 183900 3997396700 22400 22400 22400 22400 0
156 20250401 183800 3997396700 22400 22400 22400 22400 0
157 20250401 183700 3997396700 22400 22400 22400 22400 0
158 20250401 183600 3997396700 22400 22400 22400 22400 0
159 20250401 183500 3997396700 22400 22400 22400 22400 0
160 20250401 183400 3997396700 22400 22400 22400 22400 0
161 20250401 183300 3997396700 22400 22400 22400 22400 0
162 20250401 183200 3997396700 22400 22400 22400 22400 0
163 20250401 183100 3997396700 22400 22400 22400 22400 0
164 20250401 183000 3997396700 22400 22400 22400 22400 0
165 20250401 182900 3997396700 22400 22400 22400 22400 0
166 20250401 182800 3997396700 22400 22400 22400 22400 0
167 20250401 182700 3997396700 22400 22400 22400 22400 0
168 20250401 182600 3997396700 22400 22400 22400 22400 0
169 20250401 182500 3997396700 22400 22400 22400 22400 0
170 20250401 182400 3997396700 22400 22400 22400 22400 0
171 20250401 182300 3997396700 22400 22400 22400 22400 0
172 20250401 182200 3997396700 22400 22400 22400 22400 0
173 20250401 182100 3997396700 22400 22400 22400 22400 0
174 20250401 182000 3997396700 22400 22400 22400 22400 0
175 20250401 181900 3997396700 22400 22400 22400 22400 0
176 20250401 181800 3997396700 22400 22400 22400 22400 0
177 20250401 181700 3997396700 22400 22400 22400 22400 0
178 20250401 181600 3997396700 22400 22400 22400 22400 0
179 20250401 181500 3997396700 22400 22400 22400 22400 0
180 20250401 181400 3997396700 22400 22400 22400 22400 0
181 20250401 181300 3997396700 22400 22400 22400 22400 0
182 20250401 181200 3997396700 22400 22400 22400 22400 2481
183 20250401 181100 3997396700 22400 22400 22400 22400 0
184 20250401 181000 3997396700 22400 22400 22400 22400 0
185 20250401 180900 3997396700 22400 22400 22400 22400 0
186 20250401 180800 3997396700 22400 22400 22400 22400 0
187 20250401 180700 3997396700 22400 22400 22400 22400 0
188 20250401 180600 3997396700 22400 22400 22400 22400 0
189 20250401 180500 3997396700 22400 22400 22400 22400 0
190 20250401 180400 3997396700 22400 22400 22400 22400 0
191 20250401 180300 3997396700 22400 22400 22400 22400 0
192 20250401 180200 3997396700 22400 22400 22400 22400 0
193 20250401 180100 3997396700 22400 22400 22400 22400 0
194 20250401 180000 3997396700 22400 22400 22400 22400 0
195 20250401 175900 3997396700 22400 22400 22400 22400 0
196 20250401 175800 3997396700 22400 22400 22400 22400 0
197 20250401 175700 3997396700 22400 22400 22400 22400 0
198 20250401 175600 3997396700 22400 22400 22400 22400 0
199 20250401 175500 3997396700 22400 22400 22400 22400 0
200 20250401 175400 3997396700 22400 22400 22400 22400 0
201 20250401 175300 3997396700 22400 22400 22400 22400 0
202 20250401 175200 3997396700 22400 22400 22400 22400 0
203 20250401 175100 3997396700 22400 22400 22400 22400 0
204 20250401 175000 3997396700 22400 22400 22400 22400 0
205 20250401 174900 3997396700 22400 22400 22400 22400 0
206 20250401 174800 3997396700 22400 22400 22400 22400 0
207 20250401 174700 3997396700 22400 22400 22400 22400 0
208 20250401 174600 3997396700 22400 22400 22400 22400 0
209 20250401 174500 3997396700 22400 22400 22400 22400 0
210 20250401 174400 3997396700 22400 22400 22400 22400 0
211 20250401 174300 3997396700 22400 22400 22400 22400 0
212 20250401 174200 3997396700 22400 22400 22400 22400 2481
213 20250401 174100 3997396700 22400 22400 22400 22400 0
214 20250401 174000 3997396700 22400 22400 22400 22400 0
215 20250401 173900 3997396700 22400 22400 22400 22400 0
216 20250401 173800 3997396700 22400 22400 22400 22400 0
217 20250401 173700 3997396700 22400 22400 22400 22400 0
218 20250401 173600 3997396700 22400 22400 22400 22400 0
219 20250401 173500 3997396700 22400 22400 22400 22400 0
220 20250401 173400 3997396700 22400 22400 22400 22400 0
221 20250401 173300 3997396700 22400 22400 22400 22400 0
222 20250401 173200 3997396700 22400 22400 22400 22400 0
223 20250401 173100 3997396700 22400 22400 22400 22400 0
224 20250401 173000 3997396700 22400 22400 22400 22400 0
225 20250401 172900 3997396700 22400 22400 22400 22400 0
226 20250401 172800 3997396700 22400 22400 22400 22400 0
227 20250401 172700 3997396700 22400 22400 22400 22400 0
228 20250401 172600 3997396700 22400 22400 22400 22400 0
229 20250401 172500 3997396700 22400 22400 22400 22400 0
230 20250401 172400 3997396700 22400 22400 22400 22400 0
231 20250401 172300 3997396700 22400 22400 22400 22400 0
232 20250401 172200 3997396700 22400 22400 22400 22400 0
233 20250401 172100 3997396700 22400 22400 22400 22400 0
234 20250401 172000 3997396700 22400 22400 22400 22400 0
235 20250401 171900 3997396700 22400 22400 22400 22400 0
236 20250401 171800 3997396700 22400 22400 22400 22400 0
237 20250401 171700 3997396700 22400 22400 22400 22400 0
238 20250401 171600 3997396700 22400 22400 22400 22400 0
239 20250401 171500 3997396700 22400 22400 22400 22400 0
240 20250401 171400 3997396700 22400 22400 22400 22400 0
241 20250401 171300 3997396700 22400 22400 22400 22400 0
242 20250401 171200 3997396700 22400 22400 22400 22400 2481
243 20250401 171100 3997396700 22400 22400 22400 22400 0
244 20250401 171000 3997396700 22400 22400 22400 22400 0
245 20250401 170900 3997396700 22400 22400 22400 22400 0
246 20250401 170800 3997396700 22400 22400 22400 22400 0
247 20250401 170700 3997396700 22400 22400 22400 22400 0
248 20250401 170600 3997396700 22400 22400 22400 22400 0
249 20250401 170500 3997396700 22400 22400 22400 22400 0
250 20250401 170400 3997396700 22400 22400 22400 22400 0
251 20250401 170300 3997396700 22400 22400 22400 22400 0
252 20250401 170200 3997396700 22400 22400 22400 22400 0
253 20250401 170100 3997396700 22400 22400 22400 22400 0
254 20250401 170000 3997396700 22400 22400 22400 22400 0
255 20250401 165900 3997396700 22400 22400 22400 22400 0
256 20250401 165800 3997396700 22400 22400 22400 22400 0
257 20250401 165700 3997396700 22400 22400 22400 22400 0
258 20250401 165600 3997396700 22400 22400 22400 22400 0
259 20250401 165500 3997396700 22400 22400 22400 22400 0
260 20250401 165400 3997396700 22400 22400 22400 22400 0
261 20250401 165300 3997396700 22400 22400 22400 22400 0
262 20250401 165200 3997396700 22400 22400 22400 22400 0
263 20250401 165100 3997396700 22400 22400 22400 22400 0
264 20250401 165000 3997396700 22400 22400 22400 22400 0
265 20250401 164900 3997396700 22400 22400 22400 22400 0
266 20250401 164800 3997396700 22400 22400 22400 22400 0
267 20250401 164700 3997396700 22400 22400 22400 22400 0
268 20250401 164600 3997396700 22400 22400 22400 22400 0
269 20250401 164500 3997396700 22400 22400 22400 22400 0
270 20250401 164400 3997396700 22400 22400 22400 22400 0
271 20250401 164300 3997396700 22400 22400 22400 22400 0
272 20250401 164200 3997396700 22400 22400 22400 22400 2481
273 20250401 164100 3997396700 22400 22400 22400 22400 0
274 20250401 164000 3997396700 22400 22400 22400 22400 0
275 20250401 163900 3997396700 22400 22400 22400 22400 0
276 20250401 163800 3997396700 22400 22400 22400 22400 0
277 20250401 163700 3997396700 22400 22400 22400 22400 0
278 20250401 163600 3997396700 22400 22400 22400 22400 0
279 20250401 163500 3997396700 22400 22400 22400 22400 0
280 20250401 163400 3997396700 22400 22400 22400 22400 0
281 20250401 163300 3997396700 22400 22400 22400 22400 0
282 20250401 163200 3997396700 22400 22400 22400 22400 0
283 20250401 163100 3997396700 22400 22400 22400 22400 0
284 20250401 163000 3997396700 22400 22400 22400 22400 0
285 20250401 162900 3997396700 22400 22400 22400 22400 0
286 20250401 162800 3997396700 22400 22400 22400 22400 0
287 20250401 162700 3997396700 22400 22400 22400 22400 0
288 20250401 162600 3997396700 22400 22400 22400 22400 0
289 20250401 162500 3997396700 22400 22400 22400 22400 0
290 20250401 162400 3997396700 22400 22400 22400 22400 0
291 20250401 162300 3997396700 22400 22400 22400 22400 0
292 20250401 162200 3997396700 22400 22400 22400 22400 0
293 20250401 162100 3997396700 22400 22400 22400 22400 0
294 20250401 162000 3997396700 22400 22400 22400 22400 0
295 20250401 161900 3997396700 22400 22400 22400 22400 0
296 20250401 161800 3997396700 22400 22400 22400 22400 0
297 20250401 161700 3997396700 22400 22400 22400 22400 0
298 20250401 161600 3997396700 22400 22400 22400 22400 0
299 20250401 161500 3997396700 22400 22400 22400 22400 0
300 20250401 161400 3997396700 22400 22400 22400 22400 0
301 20250401 161300 3997396700 22400 22400 22400 22400 0
302 20250401 161200 3997396700 22400 22400 22400 22400 2481
303 20250401 161100 3997396700 22400 22400 22400 22400 0
304 20250401 161000 3997396700 22400 22400 22400 22400 0
305 20250401 160900 3997396700 22400 22400 22400 22400 0
306 20250401 160800 3997396700 22400 22400 22400 22400 0
307 20250401 160700 3997396700 22400 22400 22400 22400 0
308 20250401 160600 3997396700 22400 22400 22400 22400 0
309 20250401 160500 3997396700 22400 22400 22400 22400 0
310 20250401 160400 3997396700 22400 22400 22400 22400 0
311 20250401 160300 3997396700 22400 22400 22400 22400 0
312 20250401 160200 3997396700 22400 22400 22400 22400 0
313 20250401 160100 3997396700 22400 22400 22400 22400 0
314 20250401 160000 3997396700 22400 22400 22400 22400 0
315 20250401 155900 3997396700 22400 22400 22400 22400 0
316 20250401 155800 3997396700 22400 22400 22400 22400 0
317 20250401 155700 3997396700 22400 22400 22400 22400 0
318 20250401 155600 3997396700 22400 22400 22400 22400 0
319 20250401 155500 3997396700 22400 22400 22400 22400 0
320 20250401 155400 3997396700 22400 22400 22400 22400 0
321 20250401 155300 3997396700 22400 22400 22400 22400 0
322 20250401 155200 3997396700 22400 22400 22400 22400 0
323 20250401 155100 3997396700 22400 22400 22400 22400 0
324 20250401 155000 3997396700 22400 22400 22400 22400 0
325 20250401 154900 3997396700 22400 22400 22400 22400 0
326 20250401 154800 3997396700 22400 22400 22400 22400 0
327 20250401 154700 3997396700 22400 22400 22400 22400 0
328 20250401 154600 3997396700 22400 22400 22400 22400 0
329 20250401 154500 3997396700 22400 22400 22400 22400 0
330 20250401 154400 3997396700 22400 22400 22400 22400 0
331 20250401 154300 3997396700 22400 22400 22400 22400 0
332 20250401 154200 3997396700 22400 22400 22400 22400 2481
333 20250401 154100 3997396700 22400 22400 22400 22400 0
334 20250401 154000 3997396700 22400 22400 22400 22400 0
335 20250401 153900 3997396700 22400 22400 22400 22400 0
336 20250401 153800 3997396700 22400 22400 22400 22400 0
337 20250401 153700 3997396700 22400 22400 22400 22400 0
338 20250401 153600 3997396700 22400 22400 22400 22400 0
339 20250401 153500 3997396700 22400 22400 22400 22400 0
340 20250401 153400 3997396700 22400 22400 22400 22400 0
341 20250401 153300 3997396700 22400 22400 22400 22400 0
342 20250401 153200 3997396700 22400 22400 22400 22400 0
343 20250401 153100 3997396700 22400 22400 22400 22400 0
344 20250401 153000 3997396700 22400 22400 22400 22400 2481
345 20250401 152900 3941822300 22400 22400 22400 22400 0
346 20250401 152800 3941822300 22400 22400 22400 22400 0
347 20250401 152700 3941822300 22400 22400 22400 22400 0
348 20250401 152600 3941822300 22400 22400 22400 22400 0
349 20250401 152500 3941822300 22400 22400 22400 22400 0
350 20250401 152400 3941822300 22400 22400 22400 22400 0
351 20250401 152300 3941822300 22400 22400 22400 22400 0
352 20250401 152200 3941822300 22400 22400 22400 22400 0
353 20250401 152100 3941822300 22400 22400 22400 22400 0
354 20250401 152000 3941822300 22400 22400 22400 22400 0
355 20250401 151900 3941822300 22400 22325 22400 22300 446
356 20250401 151800 3931858175 22300 22350 22400 22300 1060
357 20250401 151700 3908191450 22400 22350 22400 22300 472
358 20250401 151600 3897646300 22300 22300 22350 22300 282
359 20250401 151500 3891347100 22300 22350 22350 22300 582
360 20250401 151400 3878350050 22350 22350 22350 22300 626
361 20250401 151300 3864368450 22300 22300 22350 22300 413
362 20250401 151200 3855146300 22300 22300 22400 22300 1203
363 20250401 151100 3828263700 22350 22300 22350 22300 306
364 20250401 151000 3821430550 22350 22400 22400 22250 2240
365 20250401 150900 3771467850 22300 22350 22400 22300 773
366 20250401 150800 3754192850 22400 22350 22400 22350 266
367 20250401 150700 3748239900 22400 22350 22400 22350 249
368 20250401 150600 3742665600 22350 22300 22400 22300 801
369 20250401 150500 3724755800 22300 22300 22350 22300 194
370 20250401 150400 3720421550 22350 22300 22350 22300 159
371 20250401 150300 3716869150 22300 22350 22350 22300 265
372 20250401 150200 3710953250 22300 22350 22350 22300 150
373 20250401 150100 3707601800 22300 22350 22350 22300 185
374 20250401 150000 3703467650 22400 22350 22400 22300 2168
375 20250401 145900 3655018550 22350 22400 22450 22350 547
376 20250401 145800 3642780850 22400 22400 22450 22400 491
377 20250401 145700 3631776600 22400 22400 22450 22400 312
378 20250401 145600 3624782250 22400 22400 22450 22400 158
379 20250401 145500 3621237600 22400 22400 22450 22400 272
380 20250401 145400 3615139200 22400 22400 22450 22400 186
381 20250401 145300 3610969650 22450 22350 22450 22350 253
382 20250401 145200 3605298500 22350 22400 22400 22350 289
383 20250401 145100 3598831300 22350 22350 22400 22350 217
384 20250401 145000 3593975900 22400 22400 22400 22350 301
385 20250401 144900 3587238650 22400 22350 22400 22350 239
386 20250401 144800 3581891300 22350 22350 22400 22350 263
387 20250401 144700 3576007900 22350 22400 22400 22350 313
388 20250401 144600 3569006700 22350 22350 22400 22350 244
389 20250401 144500 3563550150 22350 22350 22400 22350 459
390 20250401 144400 3553285700 22400 22400 22450 22400 1535
391 20250401 144300 3518898850 22450 22400 22450 22400 498
392 20250401 144200 3507734150 22400 22450 22450 22400 269
393 20250401 144100 3501702900 22450 22450 22450 22400 589
394 20250401 144000 3488487800 22450 22400 22450 22400 258
395 20250401 143900 3482701650 22400 22400 22450 22400 173
396 20250401 143800 3478822450 22400 22400 22450 22400 313
397 20250401 143700 3471804200 22450 22400 22450 22400 219
398 20250401 143600 3466892250 22400 22450 22500 22400 672
399 20250401 143500 3451812200 22450 22500 22500 22450 161
400 20250401 143400 3448192400 22450 22450 22500 22450 216
401 20250401 143300 3443337550 22450 22500 22500 22450 343
402 20250401 143200 3435631600 22450 22400 22450 22400 358
403 20250401 143100 3427599450 22450 22400 22450 22400 252
404 20250401 143000 3421947600 22450 22450 22450 22400 464
405 20250401 142900 3411544000 22450 22400 22450 22400 817
406 20250401 142800 3393207700 22400 22400 22450 22400 288
407 20250401 142700 3386750350 22400 22450 22500 22400 668
408 20250401 142600 3371749250 22500 22450 22500 22450 185
409 20250401 142500 3367590350 22450 22450 22500 22450 286
410 20250401 142400 3361164000 22450 22450 22500 22450 162
411 20250401 142300 3357523250 22500 22450 22500 22450 121
412 20250401 142200 3354803950 22450 22450 22500 22450 224
413 20250401 142100 3349774800 22450 22450 22500 22450 71
414 20250401 142000 3348180200 22450 22450 22500 22450 145
415 20250401 141900 3344924350 22450 22450 22500 22450 193
416 20250401 141800 3340590900 22450 22450 22500 22450 99
417 20250401 141700 3338368050 22500 22450 22500 22450 438
418 20250401 141600 3328524250 22450 22450 22500 22450 220
419 20250401 141500 3323584650 22450 22450 22450 22400 776
420 20250401 141400 3306164400 22400 22450 22450 22400 145
421 20250401 141300 3302915500 22400 22400 22450 22400 67
422 20250401 141200 3301414450 22450 22400 22450 22400 77
423 20250401 141100 3299689050 22400 22400 22450 22400 171
424 20250401 141000 3295858000 22400 22400 22450 22400 266
425 20250401 140900 3289890450 22450 22400 22450 22400 194
426 20250401 140800 3285544250 22400 22400 22450 22400 62
427 20250401 140700 3284154850 22400 22450 22450 22400 227
428 20250401 140600 3279069400 22400 22450 22500 22400 1074
429 20250401 140500 3254963750 22450 22400 22450 22400 155
430 20250401 140400 3251487200 22400 22400 22450 22400 153
431 20250401 140300 3248055550 22450 22400 22450 22400 165
432 20250401 140200 3244358925 22400 22400 22450 22400 74
433 20250401 140100 3242700725 22400 22450 22450 22400 163
434 20250401 140000 3239048675 22400 22400 22450 22400 639
435 20250401 135900 3224711925 22450 22400 22450 22400 49
436 20250401 135800 3223613625 22400 22400 22450 22400 196
437 20250401 135700 3219222625 22400 22400 22450 22400 85
438 20250401 135600 3217316075 22400 22450 22450 22400 66
439 20250401 135500 3215837075 22400 22450 22450 22400 359
440 20250401 135400 3207795175 22450 22400 22450 22400 178
441 20250401 135300 3203807375 22400 22450 22450 22400 213
442 20250401 135200 3199033725 22450 22400 22450 22400 1574
443 20250401 135100 3163710225 22400 22400 22450 22400 182
444 20250401 135000 3159627825 22400 22400 22450 22400 830
445 20250401 134900 3140999975 22400 22400 22450 22400 72
446 20250401 134800 3139386525 22400 22400 22450 22400 38
447 20250401 134700 3138534975 22450 22400 22450 22400 290
448 20250401 134600 3132038125 22400 22400 22450 22400 52
449 20250401 134500 3130873025 22450 22400 22450 22400 78
450 20250401 134400 3129125175 22450 22400 22450 22400 124
451 20250401 134300 3126347275 22400 22400 22450 22400 133
452 20250401 134200 3123367475 22400 22400 22450 22400 86
453 20250401 134100 3121439175 22400 22400 22450 22400 295
454 20250401 134000 3114825575 22400 22400 22450 22400 60
455 20250401 133900 3113481225 22450 22400 22450 22400 244
456 20250401 133800 3108015075 22400 22400 22450 22400 331
457 20250401 133700 3100600025 22400 22400 22550 22400 887
458 20250401 133600 3080688475 22400 22400 22400 22400 363
459 20250401 133500 3072557275 22450 22450 22500 22400 1212
460 20250401 133400 3045363775 22400 22400 22450 22400 2413
461 20250401 133300 2991311975 22400 22400 22450 22400 124
462 20250401 133200 2988533775 22400 22400 22450 22400 91
463 20250401 133100 2986494525 22400 22400 22450 22400 147
464 20250401 133000 2983201325 22400 22400 22450 22400 92
465 20250401 132900 2981139825 22400 22400 22450 22400 300
466 20250401 132800 2974419225 22400 22400 22450 22400 175
467 20250401 132700 2970498675 22400 22400 22450 22400 83
468 20250401 132600 2968639425 22400 22450 22450 22400 408
469 20250401 132500 2959488725 22500 22450 22500 22450 240
470 20250401 132400 2954100125 22500 22400 22500 22400 981
471 20250401 132300 2932078275 22400 22400 22450 22400 108
472 20250401 132200 2929658725 22400 22400 22450 22400 237
473 20250401 132100 2924349375 22400 22400 22450 22400 607
474 20250401 132000 2910751975 22400 22400 22450 22400 247
475 20250401 131900 2905218425 22400 22400 22450 22400 203
476 20250401 131800 2900670875 22450 22400 22450 22350 666
477 20250401 131700 2885742475 22450 22400 22450 22350 691
478 20250401 131600 2870263775 22400 22400 22450 22400 139
479 20250401 131500 2867149625 22400 22400 22450 22400 338
480 20250401 131400 2859577825 22400 22400 22450 22400 232
481 20250401 131300 2854380675 22400 22400 22450 22400 820
482 20250401 131200 2836012075 22400 22400 22450 22400 287
483 20250401 131100 2829575675 22400 22450 22450 22400 113
484 20250401 131000 2827042075 22400 22400 22450 22400 104
485 20250401 130900 2824712075 22400 22400 22450 22350 373
486 20250401 130800 2816356775 22400 22350 22400 22350 170
487 20250401 130700 2812553325 22400 22350 22400 22350 188
488 20250401 130600 2808346025 22350 22350 22400 22350 253
489 20250401 130500 2802687775 22400 22350 22400 22350 108
490 20250401 130400 2800270875 22350 22375 22400 22350 97
491 20250401 130300 2798100475 22375 22375 22400 22375 194
492 20250401 130200 2793757700 22375 22400 22400 22350 103
493 20250401 130100 2791452125 22350 22400 22400 22350 140
494 20250401 130000 2788322475 22400 22400 22450 22350 163
495 20250401 125900 2784670425 22400 22400 22450 22400 68
496 20250401 125800 2783146925 22400 22400 22450 22400 285
497 20250401 125700 2776762325 22400 22350 22450 22350 681
498 20250401 125600 2761507325 22350 22350 22400 22350 60
499 20250401 125500 2760165725 22350 22350 22400 22350 251
500 20250401 125400 2754555225 22350 22350 22400 22350 77
501 20250401 125300 2752833625 22350 22350 22400 22350 109
502 20250401 125200 2750396575 22350 22350 22400 22350 135
503 20250401 125100 2747378675 22350 22400 22400 22350 149
504 20250401 125000 2744047925 22350 22375 22400 22350 220
505 20250401 124900 2739128050 22400 22400 22400 22350 141
506 20250401 124800 2735974850 22350 22400 22450 22350 709
507 20250401 124700 2720094450 22400 22400 22450 22400 193
508 20250401 124600 2715769500 22400 22400 22450 22400 150
509 20250401 124500 2712408100 22450 22450 22450 22400 86
510 20250401 124400 2710480750 22400 22400 22450 22400 140
511 20250401 124300 2707344400 22400 22400 22450 22400 119
512 20250401 124200 2704678250 22400 22400 22450 22400 224
513 20250401 124100 2699660050 22400 22450 22450 22400 81
514 20250401 124000 2697844250 22400 22400 22400 22400 179
515 20250401 123900 2693834650 22400 22450 22450 22400 464
516 20250401 123800 2683433300 22450 22400 22450 22400 628
517 20250401 123700 2669339500 22400 22400 22450 22400 227
518 20250401 123600 2664253600 22400 22400 22450 22350 1420
519 20250401 123500 2632427100 22400 22350 22400 22350 144
520 20250401 123400 2629206600 22350 22350 22400 22350 133
521 20250401 123300 2626233400 22350 22400 22400 22350 249
522 20250401 123200 2620667200 22350 22350 22400 22350 208
523 20250401 123100 2616016800 22350 22350 22400 22350 227
524 20250401 123000 2610942950 22350 22350 22400 22350 190
525 20250401 122900 2606695700 22350 22350 22400 22350 99
526 20250401 122800 2604482450 22350 22400 22400 22350 247
527 20250401 122700 2598961250 22350 22350 22400 22350 209
528 20250401 122600 2594289700 22400 22350 22400 22350 101
529 20250401 122500 2592031800 22400 22350 22400 22350 592
530 20250401 122400 2578785800 22350 22400 22400 22350 246
531 20250401 122300 2573285500 22350 22350 22350 22300 452
532 20250401 122200 2563187750 22300 22350 22350 22300 380
533 20250401 122100 2554702150 22400 22350 22400 22350 120
534 20250401 122000 2552019550 22350 22350 22400 22350 279
535 20250401 121900 2545783300 22400 22350 22400 22350 212
536 20250401 121800 2541044700 22350 22350 22400 22350 164
537 20250401 121700 2537378700 22350 22350 22400 22350 235
538 20250401 121600 2532125850 22400 22350 22400 22350 250
539 20250401 121500 2526537700 22350 22350 22400 22350 188
540 20250401 121400 2522334100 22350 22350 22400 22350 337
541 20250401 121300 2514801500 22350 22350 22400 22350 316
542 20250401 121200 2507735200 22400 22400 22400 22350 330
543 20250401 121100 2500357400 22350 22400 22400 22350 214
544 20250401 121000 2495571900 22350 22350 22400 22350 375
545 20250401 120900 2487190150 22350 22400 22400 22350 373
546 20250401 120800 2478846850 22400 22350 22400 22350 473
547 20250401 120700 2468265400 22350 22350 22400 22350 266
548 20250401 120600 2462317500 22350 22350 22400 22350 361
549 20250401 120500 2454248150 22350 22350 22400 22350 237
550 20250401 120400 2448950600 22350 22400 22400 22350 447
551 20250401 120300 2438959350 22350 22400 22400 22350 768
552 20250401 120200 2421768350 22400 22350 22400 22350 175
553 20250401 120100 2417856700 22400 22350 22400 22350 384
554 20250401 120000 2409273650 22350 22350 22400 22350 276
555 20250401 115900 2403103200 22350 22350 22400 22350 193
556 20250401 115800 2398788750 22350 22350 22400 22350 500
557 20250401 115700 2387613450 22400 22350 22400 22350 282
558 20250401 115600 2381310150 22350 22350 22450 22350 1790
559 20250401 115500 2341218450 22350 22350 22450 22350 1994
560 20250401 115400 2296560900 22350 22400 22400 22350 483
561 20250401 115300 2285752700 22350 22350 22400 22350 339
562 20250401 115200 2278171650 22350 22400 22400 22350 375
563 20250401 115100 2269789800 22350 22350 22400 22350 183
564 20250401 115000 2265699050 22350 22350 22400 22350 258
565 20250401 114900 2259932150 22350 22350 22400 22350 298
566 20250401 114800 2253271500 22350 22350 22400 22350 207
567 20250401 114700 2248644350 22350 22350 22400 22350 298
568 20250401 114600 2241983350 22350 22350 22400 22350 1216
569 20250401 114500 2214777800 22350 22350 22350 22350 189
570 20250401 114400 2210553650 22350 22350 22400 22350 272
571 20250401 114300 2204473800 22350 22350 22400 22350 344
572 20250401 114200 2196784800 22400 22350 22400 22350 215
573 20250401 114100 2191978950 22350 22400 22400 22350 393
574 20250401 114000 2183194750 22350 22350 22400 22300 370
575 20250401 113900 2174920550 22350 22350 22400 22300 471
576 20250401 113800 2164394300 22350 22350 22400 22300 737
577 20250401 113700 2147921950 22350 22350 22400 22350 265
578 20250401 113600 2141998550 22350 22400 22400 22350 224
579 20250401 113500 2136991850 22350 22350 22400 22350 345
580 20250401 113400 2129280800 22350 22350 22400 22300 425
581 20250401 113300 2119787400 22350 22400 22400 22350 146
582 20250401 113200 2116524000 22350 22350 22350 22300 459
583 20250401 113100 2106265550 22350 22350 22400 22350 332
584 20250401 113000 2098845100 22350 22350 22400 22350 154
585 20250401 112900 2095400650 22400 22400 22400 22350 620
586 20250401 112800 2081530150 22400 22350 22400 22350 444
587 20250401 112700 2071595600 22400 22450 22450 22350 1473
588 20250401 112600 2038601950 22400 22400 22450 22400 537
589 20250401 112500 2026571200 22450 22450 22500 22400 395
590 20250401 112400 2017712650 22450 22450 22500 22450 642
591 20250401 112300 2003298850 22450 22450 22450 22400 755
592 20250401 112200 1986376050 22400 22400 22450 22350 2417
593 20250401 112100 1932163600 22400 22400 22450 22400 403
594 20250401 112000 1923136150 22400 22450 22450 22350 700
595 20250401 111900 1907469650 22400 22400 22400 22350 268
596 20250401 111800 1901467450 22400 22400 22450 22350 290
597 20250401 111700 1894972300 22400 22400 22450 22400 595
598 20250401 111600 1881642600 22450 22350 22450 22350 613
599 20250401 111500 1867908100 22350 22350 22350 22300 461
600 20250401 111400 1857607350 22400 22350 22400 22300 514
601 20250401 111300 1846119600 22350 22400 22400 22350 173
602 20250401 111200 1842251900 22350 22350 22400 22300 760
603 20250401 111100 1825271900 22350 22350 22400 22300 1663
604 20250401 111000 1788100750 22300 22350 22350 22300 573
605 20250401 110900 1775315050 22350 22350 22400 22350 243
606 20250401 110800 1769883650 22350 22350 22400 22350 477
607 20250401 110700 1759220700 22400 22350 22400 22350 385
608 20250401 110600 1750613150 22350 22400 22450 22350 546
609 20250401 110500 1738391600 22400 22350 22450 22350 1118
610 20250401 110400 1713352950 22350 22400 22400 22350 437
611 20250401 110300 1703583900 22400 22450 22450 22400 4328
612 20250401 110200 1606612800 22450 22400 22500 22400 365
613 20250401 110100 1598422900 22400 22450 22500 22400 455
614 20250401 110000 1588222050 22500 22400 22500 22350 706
615 20250401 105900 1572405300 22400 22400 22500 22350 2451
616 20250401 105800 1517449550 22350 22350 22400 22300 588
617 20250401 105700 1504314500 22350 22350 22400 22300 315
618 20250401 105600 1497274200 22350 22350 22350 22300 679
619 20250401 105500 1482109200 22350 22400 22400 22350 220
620 20250401 105400 1477191400 22400 22350 22400 22300 553
621 20250401 105300 1464839800 22300 22350 22400 22300 575
622 20250401 105200 1451999800 22350 22300 22350 22250 656
623 20250401 105100 1437367800 22350 22300 22350 22250 674
624 20250401 105000 1422338600 22300 22300 22350 22300 588
625 20250401 104900 1409225950 22300 22300 22350 22250 628
626 20250401 104800 1395212600 22300 22250 22350 22250 703
627 20250401 104700 1379552550 22300 22350 22350 22300 477
628 20250401 104600 1368910550 22350 22250 22350 22200 1774
629 20250401 104500 1329367700 22200 22250 22300 22200 1285
630 20250401 104400 1300778550 22250 22250 22300 22200 1917
631 20250401 104300 1258127550 22250 22150 22250 22100 1345
632 20250401 104200 1228306950 22150 22100 22150 22050 454
633 20250401 104100 1218267400 22100 22100 22150 22050 397
634 20250401 104000 1209492400 22100 22050 22150 22050 605
635 20250401 103900 1196129800 22050 22150 22150 22050 1562
636 20250401 103800 1161682950 22100 22050 22100 22050 1008
637 20250401 103700 1139412400 22050 22100 22100 22050 1442
638 20250401 103600 1107603450 22100 22100 22150 22100 734
639 20250401 103500 1091370900 22100 22200 22200 22050 4502
640 20250401 103400 991700550 22200 22150 22200 22100 804
641 20250401 103300 973895400 22150 22150 22150 22150 484
642 20250401 103200 963174800 22150 22200 22200 22150 195
643 20250401 103100 958855350 22150 22200 22200 22150 172
644 20250401 103000 955044550 22150 22150 22300 22150 930
645 20250401 102900 934386200 22150 22150 22200 22100 548
646 20250401 102800 922246850 22150 22150 22150 22150 241
647 20250401 102700 916908700 22150 22150 22200 22150 383
648 20250401 102600 908421600 22200 22150 22200 22100 548
649 20250401 102500 896283250 22150 22200 22200 22150 413
650 20250401 102400 887127875 22200 22175 22250 22175 1100
651 20250401 102300 862690550 22150 22250 22250 22150 1293
652 20250401 102200 833954300 22250 22300 22300 22200 4618
653 20250401 102100 731020800 22300 22300 22350 22250 232
654 20250401 102000 725848000 22300 22300 22350 22250 501
655 20250401 101900 714674350 22300 22350 22350 22250 1973
656 20250401 101800 670641950 22350 22350 22350 22350 338
657 20250401 101700 663087650 22300 22400 22400 22300 888
658 20250401 101600 643246150 22350 22400 22450 22350 984
659 20250401 101500 621216650 22400 22450 22450 22350 1025
660 20250401 101400 598260650 22450 22450 22450 22400 707
661 20250401 101300 582405450 22450 22500 22500 22400 871
662 20250401 101200 562838100 22500 22500 22550 22450 920
663 20250401 101100 542120050 22550 22500 22550 22450 1005
664 20250401 101000 519467150 22500 22400 22550 22400 875
665 20250401 100900 499777550 22450 22500 22500 22450 453
666 20250401 100800 489604900 22450 22400 22500 22400 673
667 20250401 100700 474473200 22400 22400 22400 22400 23
668 20250401 100600 473958000 22450 22450 22450 22400 157
669 20250401 100500 470435100 22450 22350 22450 22350 290
670 20250401 100400 463931400 22400 22350 22400 22350 201
671 20250401 100300 459432250 22350 22350 22350 22300 87
672 20250401 100200 457488200 22300 22300 22350 22300 32
673 20250401 100100 456774500 22350 22400 22400 22300 786
674 20250401 100000 439200400 22350 22350 22350 22350 36
675 20250401 095900 438395800 22350 22350 22400 22350 55
676 20250401 095800 437165600 22350 22350 22400 22350 75
677 20250401 095700 435489300 22400 22400 22400 22350 1047
678 20250401 095600 412037800 22350 22400 22400 22350 86
679 20250401 095500 410113100 22400 22350 22450 22350 16
680 20250401 095400 409755000 22400 22400 22400 22400 28
681 20250401 095300 409127800 22450 22400 22450 22400 59
682 20250401 095200 407804650 22400 22350 22450 22350 200
683 20250401 095100 403317350 22450 22400 22450 22350 695
684 20250401 095000 387749800 22450 22450 22450 22400 144
685 20250401 094900 384517200 22400 22450 22450 22400 289
686 20250401 094800 378032000 22450 22450 22500 22450 13
687 20250401 094700 377739900 22500 22400 22500 22400 180
688 20250401 094600 373699200 22450 22400 22450 22400 125
689 20250401 094500 370894450 22400 22450 22450 22400 80
690 20250401 094400 369098850 22400 22400 22450 22400 364
691 20250401 094300 360930900 22450 22400 22450 22400 52
692 20250401 094200 359763900 22400 22400 22400 22400 29
693 20250401 094100 359114300 22400 22450 22450 22400 34
694 20250401 094000 358351350 22450 22450 22450 22400 69
695 20250401 093900 356802950 22450 22450 22450 22450 1
696 20250401 093800 356780500 22400 22400 22400 22400 119
697 20250401 093700 354114900 22400 22450 22500 22400 1695
698 20250401 093600 316126650 22500 22450 22500 22450 52
699 20250401 093500 314957900 22500 22500 22500 22450 1050
700 20250401 093400 291368050 22500 22500 22500 22500 2
701 20250401 093300 291323050 22550 22450 22550 22450 560
702 20250401 093200 278750950 22500 22500 22500 22500 1
703 20250401 093100 278728450 22500 22500 22550 22500 109
704 20250401 093000 276275900 22500 22550 22550 22450 773
705 20250401 092900 258883900 22600 22600 22600 22550 95
706 20250401 092800 256738550 22600 22600 22600 22600 133
707 20250401 092700 253732750 22550 22600 22600 22500 899
708 20250401 092600 233426650 22600 22650 22650 22600 402
709 20250401 092500 224341400 22600 22650 22650 22550 1119
710 20250401 092400 199053250 22750 22750 22750 22750 227
711 20250401 092300 193889000 22750 22750 22750 22750 1
712 20250401 092200 193866250 22750 22750 22750 22750 12
713 20250401 092100 193593250 22750 22700 22750 22650 186
714 20250401 092000 189370700 22700 22800 22800 22650 626
715 20250401 091900 175151750 22800 22800 22800 22750 644
716 20250401 091800 160485650 22850 22800 22850 22750 96
717 20250401 091700 158296750 22800 22750 22800 22750 86
718 20250401 091600 156339250 22750 22750 22750 22750 113
719 20250401 091500 153768500 22750 22800 22800 22750 117
720 20250401 091400 151101100 22800 22700 22800 22650 550
721 20250401 091300 138580700 22750 22750 22750 22750 70
722 20250401 091200 136988200 22750 22700 22750 22700 289
723 20250401 091100 130413500 22750 22650 22750 22650 63
724 20250401 091000 128984300 22750 22700 22800 22650 681
725 20250401 090900 113479250 22700 22750 22750 22700 888
726 20250401 090800 93295900 22700 22700 22700 22700 35
727 20250401 090700 92501400 22600 22650 22700 22600 357
728 20250401 090600 84405450 22600 22600 22600 22600 51
729 20250401 090500 83252850 22550 22500 22550 22500 222
730 20250401 090400 78247550 22500 22500 22500 22500 122
731 20250401 090300 75502550 22500 22550 22550 22500 39
732 20250401 090200 74623750 22500 22550 22550 22450 1297
733 20250401 090100 45481500 22550 22600 22650 22500 352
734 20250401 090000 37540150 22600 22550 22600 22450 1666