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

736
278280/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,736 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,211400,647829575,33000,33000,33000,33000,243
20250401,211300,647829575,33000,33000,33000,33000,0
20250401,211200,647829575,33000,33000,33000,33000,0
20250401,211100,647829575,33000,33000,33000,33000,0
20250401,211000,647829575,33000,33000,33000,33000,0
20250401,210900,647829575,33000,33000,33000,33000,0
20250401,210800,647829575,33000,33000,33000,33000,0
20250401,210700,647829575,33000,33000,33000,33000,0
20250401,210600,647829575,33000,33000,33000,33000,0
20250401,210500,647829575,33000,33000,33000,33000,0
20250401,210400,647829575,33000,33000,33000,33000,0
20250401,210300,647829575,33000,33000,33000,33000,0
20250401,210200,647829575,33000,33000,33000,33000,0
20250401,210100,647829575,33000,33000,33000,33000,0
20250401,210000,647829575,33000,33000,33000,33000,0
20250401,205900,647829575,33000,33000,33000,33000,0
20250401,205800,647829575,33000,33000,33000,33000,0
20250401,205700,647829575,33000,33000,33000,33000,0
20250401,205600,647829575,33000,33000,33000,33000,0
20250401,205500,647829575,33000,33000,33000,33000,0
20250401,205400,647829575,33000,33000,33000,33000,0
20250401,205300,647829575,33000,33000,33000,33000,0
20250401,205200,647829575,33000,33000,33000,33000,0
20250401,205100,647829575,33000,33000,33000,33000,0
20250401,205000,647829575,33000,33000,33000,33000,0
20250401,204900,647829575,33000,33000,33000,33000,0
20250401,204800,647829575,33000,33000,33000,33000,0
20250401,204700,647829575,33000,33000,33000,33000,0
20250401,204600,647829575,33000,33000,33000,33000,0
20250401,204500,647829575,33000,33000,33000,33000,0
20250401,204400,647829575,33000,33000,33000,33000,243
20250401,204300,647829575,33000,33000,33000,33000,0
20250401,204200,647829575,33000,33000,33000,33000,0
20250401,204100,647829575,33000,33000,33000,33000,0
20250401,204000,647829575,33000,33000,33000,33000,0
20250401,203900,647829575,33000,33000,33000,33000,0
20250401,203800,647829575,33000,33000,33000,33000,0
20250401,203700,647829575,33000,33000,33000,33000,0
20250401,203600,647829575,33000,33000,33000,33000,0
20250401,203500,647829575,33000,33000,33000,33000,0
20250401,203400,647829575,33000,33000,33000,33000,0
20250401,203300,647829575,33000,33000,33000,33000,0
20250401,203200,647829575,33000,33000,33000,33000,0
20250401,203100,647829575,33000,33000,33000,33000,0
20250401,203000,647829575,33000,33000,33000,33000,0
20250401,202900,647829575,33000,33000,33000,33000,0
20250401,202800,647829575,33000,33000,33000,33000,0
20250401,202700,647829575,33000,33000,33000,33000,0
20250401,202600,647829575,33000,33000,33000,33000,0
20250401,202500,647829575,33000,33000,33000,33000,0
20250401,202400,647829575,33000,33000,33000,33000,0
20250401,202300,647829575,33000,33000,33000,33000,0
20250401,202200,647829575,33000,33000,33000,33000,0
20250401,202100,647829575,33000,33000,33000,33000,0
20250401,202000,647829575,33000,33000,33000,33000,0
20250401,201900,647829575,33000,33000,33000,33000,0
20250401,201800,647829575,33000,33000,33000,33000,0
20250401,201700,647829575,33000,33000,33000,33000,0
20250401,201600,647829575,33000,33000,33000,33000,0
20250401,201500,647829575,33000,33000,33000,33000,0
20250401,201400,647829575,33000,33000,33000,33000,243
20250401,201300,647829575,33000,33000,33000,33000,0
20250401,201200,647829575,33000,33000,33000,33000,0
20250401,201100,647829575,33000,33000,33000,33000,0
20250401,201000,647829575,33000,33000,33000,33000,0
20250401,200900,647829575,33000,33000,33000,33000,0
20250401,200800,647829575,33000,33000,33000,33000,0
20250401,200700,647829575,33000,33000,33000,33000,0
20250401,200600,647829575,33000,33000,33000,33000,0
20250401,200500,647829575,33000,33000,33000,33000,0
20250401,200400,647829575,33000,33000,33000,33000,0
20250401,200300,647829575,33000,33000,33000,33000,0
20250401,200200,647829575,33000,33000,33000,33000,0
20250401,200100,647829575,33000,33000,33000,33000,0
20250401,200000,647829575,33000,33000,33000,33000,0
20250401,195900,647829575,33000,33000,33000,33000,0
20250401,195800,647829575,33000,33000,33000,33000,0
20250401,195700,647829575,33000,33000,33000,33000,0
20250401,195600,647829575,33000,33000,33000,33000,0
20250401,195500,647829575,33000,33000,33000,33000,0
20250401,195400,647829575,33000,33000,33000,33000,0
20250401,195300,647829575,33000,33000,33000,33000,0
20250401,195200,647829575,33000,33000,33000,33000,0
20250401,195100,647829575,33000,33000,33000,33000,0
20250401,195000,647829575,33000,33000,33000,33000,0
20250401,194900,647829575,33000,33000,33000,33000,0
20250401,194800,647829575,33000,33000,33000,33000,0
20250401,194700,647829575,33000,33000,33000,33000,0
20250401,194600,647829575,33000,33000,33000,33000,0
20250401,194500,647829575,33000,33000,33000,33000,0
20250401,194400,647829575,33000,33000,33000,33000,243
20250401,194300,647829575,33000,33000,33000,33000,0
20250401,194200,647829575,33000,33000,33000,33000,0
20250401,194100,647829575,33000,33000,33000,33000,0
20250401,194000,647829575,33000,33000,33000,33000,0
20250401,193900,647829575,33000,33000,33000,33000,0
20250401,193800,647829575,33000,33000,33000,33000,0
20250401,193700,647829575,33000,33000,33000,33000,0
20250401,193600,647829575,33000,33000,33000,33000,0
20250401,193500,647829575,33000,33000,33000,33000,0
20250401,193400,647829575,33000,33000,33000,33000,0
20250401,193300,647829575,33000,33000,33000,33000,0
20250401,193200,647829575,33000,33000,33000,33000,0
20250401,193100,647829575,33000,33000,33000,33000,0
20250401,193000,647829575,33000,33000,33000,33000,0
20250401,192900,647829575,33000,33000,33000,33000,0
20250401,192800,647829575,33000,33000,33000,33000,0
20250401,192700,647829575,33000,33000,33000,33000,0
20250401,192600,647829575,33000,33000,33000,33000,0
20250401,192500,647829575,33000,33000,33000,33000,0
20250401,192400,647829575,33000,33000,33000,33000,0
20250401,192300,647829575,33000,33000,33000,33000,0
20250401,192200,647829575,33000,33000,33000,33000,0
20250401,192100,647829575,33000,33000,33000,33000,0
20250401,192000,647829575,33000,33000,33000,33000,0
20250401,191900,647829575,33000,33000,33000,33000,0
20250401,191800,647829575,33000,33000,33000,33000,0
20250401,191700,647829575,33000,33000,33000,33000,0
20250401,191600,647829575,33000,33000,33000,33000,0
20250401,191500,647829575,33000,33000,33000,33000,0
20250401,191400,647829575,33000,33000,33000,33000,243
20250401,191300,647829575,33000,33000,33000,33000,0
20250401,191200,647829575,33000,33000,33000,33000,0
20250401,191100,647829575,33000,33000,33000,33000,0
20250401,191000,647829575,33000,33000,33000,33000,0
20250401,190900,647829575,33000,33000,33000,33000,0
20250401,190800,647829575,33000,33000,33000,33000,0
20250401,190700,647829575,33000,33000,33000,33000,0
20250401,190600,647829575,33000,33000,33000,33000,0
20250401,190500,647829575,33000,33000,33000,33000,0
20250401,190400,647829575,33000,33000,33000,33000,0
20250401,190300,647829575,33000,33000,33000,33000,0
20250401,190200,647829575,33000,33000,33000,33000,0
20250401,190100,647829575,33000,33000,33000,33000,0
20250401,190000,647829575,33000,33000,33000,33000,0
20250401,185900,647829575,33000,33000,33000,33000,0
20250401,185800,647829575,33000,33000,33000,33000,0
20250401,185700,647829575,33000,33000,33000,33000,0
20250401,185600,647829575,33000,33000,33000,33000,0
20250401,185500,647829575,33000,33000,33000,33000,0
20250401,185400,647829575,33000,33000,33000,33000,0
20250401,185300,647829575,33000,33000,33000,33000,0
20250401,185200,647829575,33000,33000,33000,33000,0
20250401,185100,647829575,33000,33000,33000,33000,0
20250401,185000,647829575,33000,33000,33000,33000,0
20250401,184900,647829575,33000,33000,33000,33000,0
20250401,184800,647829575,33000,33000,33000,33000,0
20250401,184700,647829575,33000,33000,33000,33000,0
20250401,184600,647829575,33000,33000,33000,33000,0
20250401,184500,647829575,33000,33000,33000,33000,0
20250401,184400,647829575,33000,33000,33000,33000,243
20250401,184300,647829575,33000,33000,33000,33000,0
20250401,184200,647829575,33000,33000,33000,33000,0
20250401,184100,647829575,33000,33000,33000,33000,0
20250401,184000,647829575,33000,33000,33000,33000,0
20250401,183900,647829575,33000,33000,33000,33000,0
20250401,183800,647829575,33000,33000,33000,33000,0
20250401,183700,647829575,33000,33000,33000,33000,0
20250401,183600,647829575,33000,33000,33000,33000,0
20250401,183500,647829575,33000,33000,33000,33000,0
20250401,183400,647829575,33000,33000,33000,33000,0
20250401,183300,647829575,33000,33000,33000,33000,0
20250401,183200,647829575,33000,33000,33000,33000,0
20250401,183100,647829575,33000,33000,33000,33000,0
20250401,183000,647829575,33000,33000,33000,33000,0
20250401,182900,647829575,33000,33000,33000,33000,0
20250401,182800,647829575,33000,33000,33000,33000,0
20250401,182700,647829575,33000,33000,33000,33000,0
20250401,182600,647829575,33000,33000,33000,33000,0
20250401,182500,647829575,33000,33000,33000,33000,0
20250401,182400,647829575,33000,33000,33000,33000,0
20250401,182300,647829575,33000,33000,33000,33000,0
20250401,182200,647829575,33000,33000,33000,33000,0
20250401,182100,647829575,33000,33000,33000,33000,0
20250401,182000,647829575,33000,33000,33000,33000,0
20250401,181900,647829575,33000,33000,33000,33000,0
20250401,181800,647829575,33000,33000,33000,33000,0
20250401,181700,647829575,33000,33000,33000,33000,0
20250401,181600,647829575,33000,33000,33000,33000,0
20250401,181500,647829575,33000,33000,33000,33000,0
20250401,181400,647829575,33000,33000,33000,33000,243
20250401,181300,647829575,33000,33000,33000,33000,0
20250401,181200,647829575,33000,33000,33000,33000,0
20250401,181100,647829575,33000,33000,33000,33000,0
20250401,181000,647829575,33000,33000,33000,33000,0
20250401,180900,647829575,33000,33000,33000,33000,0
20250401,180800,647829575,33000,33000,33000,33000,0
20250401,180700,647829575,33000,33000,33000,33000,0
20250401,180600,647829575,33000,33000,33000,33000,0
20250401,180500,647829575,33000,33000,33000,33000,0
20250401,180400,647829575,33000,33000,33000,33000,0
20250401,180300,647829575,33000,33000,33000,33000,0
20250401,180200,647829575,33000,33000,33000,33000,0
20250401,180100,647829575,33000,33000,33000,33000,0
20250401,180000,647829575,33000,33000,33000,33000,0
20250401,175900,647829575,33000,33000,33000,33000,0
20250401,175800,647829575,33000,33000,33000,33000,0
20250401,175700,647829575,33000,33000,33000,33000,0
20250401,175600,647829575,33000,33000,33000,33000,0
20250401,175500,647829575,33000,33000,33000,33000,0
20250401,175400,647829575,33000,33000,33000,33000,0
20250401,175300,647829575,33000,33000,33000,33000,0
20250401,175200,647829575,33000,33000,33000,33000,0
20250401,175100,647829575,33000,33000,33000,33000,0
20250401,175000,647829575,33000,33000,33000,33000,0
20250401,174900,647829575,33000,33000,33000,33000,0
20250401,174800,647829575,33000,33000,33000,33000,0
20250401,174700,647829575,33000,33000,33000,33000,0
20250401,174600,647829575,33000,33000,33000,33000,0
20250401,174500,647829575,33000,33000,33000,33000,0
20250401,174400,647829575,33000,33000,33000,33000,243
20250401,174300,647829575,33000,33000,33000,33000,0
20250401,174200,647829575,33000,33000,33000,33000,0
20250401,174100,647829575,33000,33000,33000,33000,0
20250401,174000,647829575,33000,33000,33000,33000,0
20250401,173900,647829575,33000,33000,33000,33000,0
20250401,173800,647829575,33000,33000,33000,33000,0
20250401,173700,647829575,33000,33000,33000,33000,0
20250401,173600,647829575,33000,33000,33000,33000,0
20250401,173500,647829575,33000,33000,33000,33000,0
20250401,173400,647829575,33000,33000,33000,33000,0
20250401,173300,647829575,33000,33000,33000,33000,0
20250401,173200,647829575,33000,33000,33000,33000,0
20250401,173100,647829575,33000,33000,33000,33000,0
20250401,173000,647829575,33000,33000,33000,33000,0
20250401,172900,647829575,33000,33000,33000,33000,0
20250401,172800,647829575,33000,33000,33000,33000,0
20250401,172700,647829575,33000,33000,33000,33000,0
20250401,172600,647829575,33000,33000,33000,33000,0
20250401,172500,647829575,33000,33000,33000,33000,0
20250401,172400,647829575,33000,33000,33000,33000,0
20250401,172300,647829575,33000,33000,33000,33000,0
20250401,172200,647829575,33000,33000,33000,33000,0
20250401,172100,647829575,33000,33000,33000,33000,0
20250401,172000,647829575,33000,33000,33000,33000,0
20250401,171900,647829575,33000,33000,33000,33000,0
20250401,171800,647829575,33000,33000,33000,33000,0
20250401,171700,647829575,33000,33000,33000,33000,0
20250401,171600,647829575,33000,33000,33000,33000,0
20250401,171500,647829575,33000,33000,33000,33000,0
20250401,171400,647829575,33000,33000,33000,33000,243
20250401,171300,647829575,33000,33000,33000,33000,0
20250401,171200,647829575,33000,33000,33000,33000,0
20250401,171100,647829575,33000,33000,33000,33000,0
20250401,171000,647829575,33000,33000,33000,33000,0
20250401,170900,647829575,33000,33000,33000,33000,0
20250401,170800,647829575,33000,33000,33000,33000,0
20250401,170700,647829575,33000,33000,33000,33000,0
20250401,170600,647829575,33000,33000,33000,33000,0
20250401,170500,647829575,33000,33000,33000,33000,0
20250401,170400,647829575,33000,33000,33000,33000,0
20250401,170300,647829575,33000,33000,33000,33000,0
20250401,170200,647829575,33000,33000,33000,33000,0
20250401,170100,647829575,33000,33000,33000,33000,0
20250401,170000,647829575,33000,33000,33000,33000,0
20250401,165900,647829575,33000,33000,33000,33000,0
20250401,165800,647829575,33000,33000,33000,33000,0
20250401,165700,647829575,33000,33000,33000,33000,0
20250401,165600,647829575,33000,33000,33000,33000,0
20250401,165500,647829575,33000,33000,33000,33000,0
20250401,165400,647829575,33000,33000,33000,33000,0
20250401,165300,647829575,33000,33000,33000,33000,0
20250401,165200,647829575,33000,33000,33000,33000,0
20250401,165100,647829575,33000,33000,33000,33000,0
20250401,165000,647829575,33000,33000,33000,33000,0
20250401,164900,647829575,33000,33000,33000,33000,0
20250401,164800,647829575,33000,33000,33000,33000,0
20250401,164700,647829575,33000,33000,33000,33000,0
20250401,164600,647829575,33000,33000,33000,33000,0
20250401,164500,647829575,33000,33000,33000,33000,0
20250401,164400,647829575,33000,33000,33000,33000,243
20250401,164300,647829575,33000,33000,33000,33000,0
20250401,164200,647829575,33000,33000,33000,33000,0
20250401,164100,647829575,33000,33000,33000,33000,0
20250401,164000,647829575,33000,33000,33000,33000,0
20250401,163900,647829575,33000,33000,33000,33000,0
20250401,163800,647829575,33000,33000,33000,33000,0
20250401,163700,647829575,33000,33000,33000,33000,0
20250401,163600,647829575,33000,33000,33000,33000,0
20250401,163500,647829575,33000,33000,33000,33000,0
20250401,163400,647829575,33000,33000,33000,33000,0
20250401,163300,647829575,33000,33000,33000,33000,0
20250401,163200,647829575,33000,33000,33000,33000,0
20250401,163100,647829575,33000,33000,33000,33000,0
20250401,163000,647829575,33000,33000,33000,33000,0
20250401,162900,647829575,33000,33000,33000,33000,0
20250401,162800,647829575,33000,33000,33000,33000,0
20250401,162700,647829575,33000,33000,33000,33000,0
20250401,162600,647829575,33000,33000,33000,33000,0
20250401,162500,647829575,33000,33000,33000,33000,0
20250401,162400,647829575,33000,33000,33000,33000,0
20250401,162300,647829575,33000,33000,33000,33000,0
20250401,162200,647829575,33000,33000,33000,33000,0
20250401,162100,647829575,33000,33000,33000,33000,0
20250401,162000,647829575,33000,33000,33000,33000,0
20250401,161900,647829575,33000,33000,33000,33000,0
20250401,161800,647829575,33000,33000,33000,33000,0
20250401,161700,647829575,33000,33000,33000,33000,0
20250401,161600,647829575,33000,33000,33000,33000,0
20250401,161500,647829575,33000,33000,33000,33000,0
20250401,161400,647829575,33000,33000,33000,33000,243
20250401,161300,647829575,33000,33000,33000,33000,0
20250401,161200,647829575,33000,33000,33000,33000,0
20250401,161100,647829575,33000,33000,33000,33000,0
20250401,161000,647829575,33000,33000,33000,33000,0
20250401,160900,647829575,33000,33000,33000,33000,0
20250401,160800,647829575,33000,33000,33000,33000,0
20250401,160700,647829575,33000,33000,33000,33000,0
20250401,160600,647829575,33000,33000,33000,33000,0
20250401,160500,647829575,33000,33000,33000,33000,0
20250401,160400,647829575,33000,33000,33000,33000,0
20250401,160300,647829575,33000,33000,33000,33000,0
20250401,160200,647829575,33000,33000,33000,33000,0
20250401,160100,647829575,33000,33000,33000,33000,0
20250401,160000,647829575,33000,33000,33000,33000,0
20250401,155900,647829575,33000,33000,33000,33000,0
20250401,155800,647829575,33000,33000,33000,33000,0
20250401,155700,647829575,33000,33000,33000,33000,0
20250401,155600,647829575,33000,33000,33000,33000,0
20250401,155500,647829575,33000,33000,33000,33000,0
20250401,155400,647829575,33000,33000,33000,33000,0
20250401,155300,647829575,33000,33000,33000,33000,0
20250401,155200,647829575,33000,33000,33000,33000,0
20250401,155100,647829575,33000,33000,33000,33000,0
20250401,155000,647829575,33000,33000,33000,33000,0
20250401,154900,647829575,33000,33000,33000,33000,0
20250401,154800,647829575,33000,33000,33000,33000,0
20250401,154700,647829575,33000,33000,33000,33000,0
20250401,154600,647829575,33000,33000,33000,33000,0
20250401,154500,647829575,33000,33000,33000,33000,0
20250401,154400,647829575,33000,33000,33000,33000,243
20250401,154300,647829575,33000,33000,33000,33000,0
20250401,154200,647829575,33000,33000,33000,33000,0
20250401,154100,647829575,33000,33000,33000,33000,0
20250401,154000,647829575,33000,33000,33000,33000,0
20250401,153900,647829575,33000,33000,33000,33000,0
20250401,153800,647829575,33000,33000,33000,33000,0
20250401,153700,647829575,33000,33000,33000,33000,0
20250401,153600,647829575,33000,33000,33000,33000,0
20250401,153500,647829575,33000,33000,33000,33000,0
20250401,153400,647829575,33000,33000,33000,33000,0
20250401,153300,647829575,33000,33000,33000,33000,0
20250401,153200,647829575,33000,33000,33000,33000,0
20250401,153100,647829575,33000,33000,33000,33000,0
20250401,153000,647829575,33000,33000,33000,33000,243
20250401,152900,639810575,32900,32900,32900,32900,0
20250401,152800,639810575,32900,32900,32900,32900,0
20250401,152700,639810575,32900,32900,32900,32900,0
20250401,152600,639810575,32900,32900,32900,32900,0
20250401,152500,639810575,32900,32900,32900,32900,0
20250401,152400,639810575,32900,32900,32900,32900,0
20250401,152300,639810575,32900,32900,32900,32900,0
20250401,152200,639810575,32900,32900,32900,32900,0
20250401,152100,639810575,32900,32900,32900,32900,0
20250401,152000,639810575,32900,32900,32900,32900,0
20250401,151900,639810575,32900,33000,33000,32900,36
20250401,151800,638624925,32950,33050,33050,32950,9
20250401,151700,638328075,33000,33000,33000,33000,28
20250401,151600,637404075,33000,32950,33000,32950,8
20250401,151500,637140125,33000,32950,33000,32950,3
20250401,151400,637041175,32950,32950,32950,32900,83
20250401,151300,634306425,32950,32950,32950,32950,13
20250401,151200,633878075,32950,32950,32950,32900,6
20250401,151100,633680525,32950,32950,32950,32950,4
20250401,151000,633548725,32900,32950,32950,32900,8
20250401,150900,633285275,32950,32900,32950,32850,13
20250401,150800,632857525,32950,32900,32950,32900,53
20250401,150700,631113675,32900,32950,32950,32850,18
20250401,150600,630521225,32950,32950,32950,32950,3
20250401,150500,630422375,32950,32900,32950,32900,8
20250401,150400,630159075,32900,32950,32950,32850,317
20250401,150300,619729975,32950,32900,32950,32900,8
20250401,150200,619466625,32900,32950,32950,32900,25
20250401,150100,618643925,32950,33000,33000,32950,7
20250401,150000,618413175,33000,33000,33000,32950,21
20250401,145900,617720375,33000,32950,33000,32950,18
20250401,145800,617127075,33000,33050,33050,33000,240
20250401,145700,609206275,33050,33050,33050,33050,23
20250401,145600,608446125,33000,33050,33050,33000,17
20250401,145500,607884975,33050,33000,33050,33000,11
20250401,145400,607521775,33050,33050,33050,33000,7
20250401,145300,607290575,33000,33050,33050,33000,6
20250401,145200,607092375,33000,33150,33150,33000,1389
20250401,145100,561116875,33150,33100,33150,33100,6
20250401,145000,560918175,33150,33150,33150,33100,30
20250401,144900,559924625,33150,33150,33150,33100,28
20250401,144800,558997575,33150,33150,33150,33150,2
20250401,144700,558931275,33150,33100,33150,33100,4
20250401,144600,558798725,33150,33150,33150,33150,41
20250401,144500,557439575,33100,33150,33150,33100,6
20250401,144400,557240775,33150,33200,33200,33100,124
20250401,144300,553134425,33200,33200,33200,33200,4
20250401,144200,553001625,33200,33200,33200,33200,12
20250401,144100,552603225,33200,33200,33200,33200,1
20250401,144000,552570025,33200,33200,33200,33200,4
20250401,143900,552437225,33200,33200,33200,33200,2
20250401,143800,552370825,33200,33200,33200,33200,3
20250401,143700,552271225,33200,33200,33200,33200,4
20250401,143600,552138425,33150,33050,33150,33050,103
20250401,143500,548732875,33000,33050,33050,33000,3
20250401,143400,548633775,33050,33050,33050,33050,5
20250401,143300,548468525,33000,33100,33100,33000,16
20250401,143200,547939925,33050,33100,33100,33050,17
20250401,143100,547378025,33100,33100,33100,33100,12
20250401,143000,546980825,33100,33050,33100,33050,8
20250401,142900,546716225,33100,33100,33100,33100,6
20250401,142800,546517625,33100,33150,33150,33100,5
20250401,142700,546351925,33100,33150,33150,33100,4
20250401,142600,546219425,33150,33150,33150,33150,3
20250401,142500,546119975,33150,33150,33150,33100,303
20250401,142400,536075925,33200,33200,33200,33200,19
20250401,142300,535445125,33250,33250,33250,33250,1
20250401,142200,535411875,33250,33250,33250,33250,3
20250401,142100,535312125,33250,33250,33250,33250,4
20250401,142000,535179125,33250,33250,33250,33250,3
20250401,141900,535079375,33250,33250,33250,33250,4
20250401,141800,534946375,33250,33250,33250,33250,2
20250401,141700,534879875,33250,33250,33250,33250,12
20250401,141600,534480875,33250,33250,33250,33250,3
20250401,141500,534381125,33250,33250,33250,33250,4
20250401,141400,534248125,33250,33250,33250,33250,2
20250401,141300,534181625,33250,33250,33250,33250,1
20250401,141200,534148375,33250,33250,33250,33250,4
20250401,141100,534015375,33250,33250,33250,33250,24
20250401,141000,533217375,33250,33250,33250,33250,2
20250401,140900,533150875,33250,33200,33250,33200,101
20250401,140800,529797575,33200,33250,33250,33200,4
20250401,140700,529664675,33200,33250,33250,33200,33
20250401,140600,528568925,33250,33250,33250,33250,4
20250401,140500,528435925,33200,33200,33200,33200,15
20250401,140400,527937925,33200,33200,33200,33200,1
20250401,140300,527904725,33200,33200,33200,33200,104
20250401,140200,524451925,33200,33200,33200,33200,3
20250401,140100,524352325,33200,33100,33200,33100,214
20250401,140000,517257425,33150,33150,33150,33150,5
20250401,135900,517091675,33150,33150,33150,33150,4
20250401,135800,516959075,33150,33150,33150,33150,4
20250401,135700,516826475,33150,33150,33150,33150,2
20250401,135600,516760175,33150,33050,33150,33050,110
20250401,135500,513118475,33050,33050,33100,33000,28
20250401,135400,512193475,33150,33150,33200,33150,16
20250401,135300,511662975,33200,33150,33200,33150,16
20250401,135200,511132475,33200,33200,33200,33150,95
20250401,135100,507983075,33200,33200,33200,33200,4
20250401,135000,507850275,33200,33200,33200,33200,4
20250401,134900,507717475,33150,33150,33150,33150,126
20250401,134800,503540575,33150,33150,33150,33150,6
20250401,134700,503341675,33150,33150,33150,33150,4
20250401,134600,503209075,33150,33150,33150,33150,1
20250401,134500,503175925,33150,33100,33150,33050,37
20250401,134400,501950775,33100,33100,33100,33100,2
20250401,134300,501884575,33100,33050,33100,33050,55
20250401,134200,500064325,33100,33100,33100,33100,10
20250401,134100,499733325,33150,33150,33150,33150,4
20250401,134000,499600725,33150,33250,33250,33100,182
20250401,133900,493568375,33250,33250,33250,33250,10
20250401,133800,493235875,33250,33250,33250,33250,12
20250401,133700,492836875,33250,33200,33250,33200,64
20250401,133600,490712025,33200,33200,33200,33200,0
20250401,133500,490712025,33200,33200,33200,33200,4
20250401,133400,490579225,33150,33150,33150,33150,59
20250401,133300,488623375,33150,33200,33200,33150,43
20250401,133200,487197825,33200,33200,33200,33200,5
20250401,133100,487031825,33200,33200,33200,33200,2
20250401,133000,486965425,33200,33200,33200,33200,3
20250401,132900,486865825,33200,33200,33200,33200,6
20250401,132800,486666625,33200,33300,33300,33150,41
20250401,132700,485305675,33300,33300,33300,33300,0
20250401,132600,485305675,33300,33300,33300,33300,35
20250401,132500,484140175,33300,33300,33300,33300,4
20250401,132400,484006975,33300,33300,33300,33300,3
20250401,132300,483907075,33250,33250,33300,33250,46
20250401,132200,482377475,33250,33250,33250,33250,4
20250401,132100,482244475,33250,33250,33250,33250,3
20250401,132000,482144725,33250,33250,33250,33250,19
20250401,131900,481512975,33250,33250,33250,33200,32
20250401,131800,480449125,33250,33250,33250,33250,30
20250401,131700,479451625,33300,33300,33300,33300,4
20250401,131600,479318425,33300,33250,33300,33250,15
20250401,131500,478819475,33300,33300,33300,33300,4
20250401,131400,478686275,33300,33250,33300,33250,6
20250401,131300,478486675,33250,33250,33250,33250,4
20250401,131200,478353675,33250,33200,33250,33200,34
20250401,131100,477224425,33200,33200,33200,33150,328
20250401,131000,466339725,33150,33350,33350,33050,824
20250401,130900,439009475,33350,33350,33350,33350,3
20250401,130800,438909425,33350,33350,33350,33350,2
20250401,130700,438842725,33300,33350,33350,33300,20
20250401,130600,438176525,33350,33350,33350,33350,119
20250401,130500,434207875,33350,33350,33350,33350,3
20250401,130400,434107825,33350,33350,33350,33350,5
20250401,130300,433941075,33350,33350,33350,33350,3
20250401,130200,433841025,33300,33350,33350,33300,39
20250401,130100,432542125,33300,33350,33350,33300,5
20250401,130000,432375475,33300,33250,33350,33250,51
20250401,125900,430678275,33250,33250,33250,33250,3
20250401,125800,430578525,33250,33250,33250,33250,22
20250401,125700,429847025,33250,33250,33250,33250,32
20250401,125600,428783025,33250,33200,33250,33200,4
20250401,125500,428650075,33300,33300,33300,33300,4
20250401,125400,428516875,33250,33250,33250,33250,3
20250401,125300,428417125,33250,33300,33300,33250,90
20250401,125200,425424475,33300,33300,33300,33300,4
20250401,125100,425291275,33300,33300,33300,33300,3
20250401,125000,425191375,33250,33250,33300,33250,206
20250401,124900,418334275,33300,33300,33300,33300,2
20250401,124800,418267675,33300,33300,33300,33300,4
20250401,124700,418134475,33300,33300,33300,33300,3
20250401,124600,418034575,33250,33300,33300,33250,79
20250401,124500,415404875,33300,33300,33300,33250,13
20250401,124400,414972475,33300,33300,33300,33300,32
20250401,124300,413906875,33350,33350,33350,33300,10
20250401,124200,413573675,33350,33350,33350,33350,4
20250401,124100,413440275,33300,33350,33350,33300,64
20250401,124000,411308875,33350,33350,33350,33350,0
20250401,123900,411308875,33350,33300,33350,33250,109
20250401,123800,407679225,33300,33300,33300,33300,3
20250401,123700,407579325,33300,33300,33300,33300,4
20250401,123600,407446125,33300,33300,33300,33300,3
20250401,123500,407346225,33300,33300,33300,33300,3
20250401,123400,407246325,33250,33250,33300,33250,47
20250401,123300,405683375,33300,33250,33300,33250,9
20250401,123200,405383925,33250,33300,33300,33250,20
20250401,123100,404718325,33300,33300,33300,33300,1
20250401,123000,404685025,33300,33300,33300,33300,5
20250401,122900,404518525,33300,33300,33300,33300,5
20250401,122800,404352025,33300,33250,33300,33250,9
20250401,122700,404052675,33250,33250,33250,33250,2
20250401,122600,403986175,33250,33250,33250,33250,3
20250401,122500,403886425,33200,33250,33250,33200,28
20250401,122400,402955675,33250,33250,33250,33250,4
20250401,122300,402822675,33250,33250,33250,33250,2
20250401,122200,402756175,33250,33250,33250,33250,18
20250401,122100,402157675,33250,33250,33250,33250,12
20250401,122000,401758675,33250,33250,33250,33250,6
20250401,121900,401559175,33250,33250,33250,33250,4
20250401,121800,401426175,33250,33200,33250,33200,11
20250401,121700,401060775,33250,33250,33250,33250,3
20250401,121600,400961025,33250,33300,33300,33250,35
20250401,121500,399797225,33300,33300,33300,33300,2
20250401,121400,399730625,33300,33300,33300,33300,4
20250401,121300,399597425,33300,33300,33300,33300,1
20250401,121200,399564125,33300,33300,33300,33300,4
20250401,121100,399430925,33300,33300,33300,33300,28
20250401,121000,398498525,33300,33300,33300,33300,2
20250401,120900,398431925,33300,33300,33300,33300,4
20250401,120800,398298725,33300,33250,33300,33250,5
20250401,120700,398132275,33300,33300,33300,33300,4
20250401,120600,397999075,33300,33300,33300,33300,2
20250401,120500,397932475,33300,33300,33300,33250,10
20250401,120400,397599775,33300,33300,33300,33300,3
20250401,120300,397499875,33250,33300,33300,33250,6
20250401,120200,397300275,33300,33300,33300,33300,5
20250401,120100,397133775,33350,33300,33350,33300,6
20250401,120000,396933825,33400,33400,33450,33400,13
20250401,115900,396499425,33400,33450,33450,33400,53
20250401,115800,394729075,33450,33450,33450,33450,3
20250401,115700,394628725,33400,33400,33400,33400,5
20250401,115600,394461725,33400,33400,33400,33350,41
20250401,115500,393092375,33400,33200,33400,33200,11
20250401,115400,392725525,33350,33300,33350,33300,59
20250401,115300,390757975,33300,33300,33300,33300,2
20250401,115200,390691375,33300,33200,33350,33200,9
20250401,115100,390392225,33400,33350,33400,33250,16
20250401,115000,389858725,33350,33400,33400,33350,49
20250401,114900,388224425,33350,33350,33350,33350,13
20250401,114800,387790875,33350,33350,33400,33350,44
20250401,114700,386323375,33400,33400,33400,33400,11
20250401,114600,385955975,33400,33400,33400,33400,4
20250401,114500,385822375,33400,33400,33400,33400,0
20250401,114400,385822375,33400,33350,33400,33350,5
20250401,114300,385655425,33400,33400,33400,33400,3
20250401,114200,385555225,33350,33400,33400,33350,54
20250401,114100,383754225,33400,33400,33400,33350,37
20250401,114000,382520125,33350,33450,33450,33350,43
20250401,113900,381084525,33450,33350,33450,33300,130
20250401,113800,376749225,33350,33300,33350,33300,6
20250401,113700,376549225,33350,33300,33350,33300,24
20250401,113600,375749925,33300,33300,33300,33300,2
20250401,113500,375683325,33300,33300,33300,33300,2
20250401,113400,375616725,33300,33300,33300,33300,1
20250401,113300,375583425,33300,33300,33300,33300,2
20250401,113200,375516825,33300,33300,33300,33300,138
20250401,113100,370921425,33350,33350,33350,33350,2
20250401,113000,370854725,33350,33350,33350,33350,1
20250401,112900,370821375,33350,33350,33350,33300,24
20250401,112800,370021275,33350,33350,33350,33350,13
20250401,112700,369587725,33450,33450,33450,33350,69
20250401,112600,367281875,33400,33350,33400,33350,48
20250401,112500,365679875,33350,33400,33400,33350,60
20250401,112400,363678825,33350,33350,33350,33350,1
20250401,112300,363645475,33400,33350,33400,33250,112
20250401,112200,359915175,33400,33350,33400,33350,34
20250401,112100,358779875,33300,33300,33400,33250,522
20250401,112000,341386725,33300,33300,33300,33300,23
20250401,111900,340620825,33300,33300,33300,33300,0
20250401,111800,340620825,33300,33250,33300,33250,3
20250401,111700,340521025,33300,33300,33300,33300,32
20250401,111600,339455425,33300,33300,33300,33300,1
20250401,111500,339422125,33250,33250,33250,33150,111
20250401,111400,335734075,33250,33250,33250,33250,180
20250401,111300,329749075,33200,33200,33250,33200,17
20250401,111200,329184575,33200,33200,33200,33200,82
20250401,111100,326462175,33150,33150,33150,33150,83
20250401,111000,323710725,33150,33150,33200,33150,35
20250401,110900,322550275,33200,33200,33200,33200,65
20250401,110800,320392275,33200,33200,33200,33200,242
20250401,110700,312357875,33200,33200,33200,33200,1
20250401,110600,312324675,33200,33200,33200,33200,7
20250401,110500,312092275,33200,33200,33200,33200,10
20250401,110400,311760275,33200,33250,33300,33200,118
20250401,110300,307837575,33300,33300,33300,33300,1
20250401,110200,307804275,33300,33300,33300,33300,5
20250401,110100,307637775,33250,33250,33300,33250,26
20250401,110000,306773175,33250,33200,33250,33200,18
20250401,105900,306174975,33250,33250,33350,33250,105
20250401,105800,302676075,33250,33200,33250,33200,9
20250401,105700,302377225,33200,33300,33300,33200,10
20250401,105600,302044775,33400,33200,33400,33200,263
20250401,105500,293297725,33150,33250,33250,33100,166
20250401,105400,287792675,33350,33450,33450,33300,55
20250401,105300,285957275,33250,33150,33450,33150,766
20250401,105200,260476325,33150,33300,33300,33150,193
20250401,105100,254058825,33250,33250,33250,33250,0
20250401,105000,254058825,33250,33250,33250,33250,88
20250401,104900,251132825,33200,33250,33250,33200,91
20250401,104800,248108025,33250,33250,33250,33250,5
20250401,104700,247941775,33250,33500,33500,33250,133
20250401,104600,243500425,33350,33200,33450,33200,297
20250401,104500,233604825,33200,33200,33200,33200,61
20250401,104400,231579625,33200,33100,33200,33050,727
20250401,104300,207478675,33050,33000,33050,33000,189
20250401,104200,201234725,33000,33000,33000,33000,26
20250401,104100,200376725,33000,32850,33000,32850,129
20250401,104000,196129025,32900,32850,32900,32850,26
20250401,103900,195273925,32850,32850,32850,32850,3
20250401,103800,195175375,32900,32900,32900,32900,0
20250401,103700,195175375,32900,32900,32900,32900,4
20250401,103600,195043775,32900,32900,32900,32900,7
20250401,103500,194813475,32950,32950,32950,32950,0
20250401,103400,194813475,32950,33000,33000,32950,29
20250401,103300,193856625,33000,33000,33000,33000,1
20250401,103200,193823625,33000,33000,33000,33000,6
20250401,103100,193625625,33000,33000,33000,33000,12
20250401,103000,193229625,33000,33050,33050,33000,132
20250401,102900,188871275,33050,33050,33050,33050,19
20250401,102800,188243325,33050,33050,33050,33050,10
20250401,102700,187912825,33150,33100,33150,33100,56
20250401,102600,186056475,33100,33100,33100,33100,0
20250401,102500,186056475,33100,33200,33200,33100,13
20250401,102400,185625475,33100,33000,33150,33000,58
20250401,102300,183707225,32900,32900,32900,32900,0
20250401,102200,183707225,32900,33050,33050,32900,302
20250401,102100,173726275,33050,33050,33050,33050,96
20250401,102000,170553475,33000,33000,33000,33000,12
20250401,101900,170157475,33100,33100,33100,33100,1
20250401,101800,170124375,33100,33100,33100,33100,11
20250401,101700,169760275,33100,33100,33100,33100,2
20250401,101600,169694075,33100,33100,33100,33100,106
20250401,101500,166185475,33100,33150,33150,33100,19
20250401,101400,165555925,33150,33150,33150,33150,74
20250401,101300,163102825,33150,33150,33150,33050,61
20250401,101200,161081375,33150,33000,33200,33000,496
20250401,101100,144681275,32950,32950,33000,32950,125
20250401,101000,140562475,32950,32850,32950,32850,208
20250401,100900,133716275,32850,32800,32850,32800,99
20250401,100800,130465125,32750,32700,32750,32700,114
20250401,100700,126732975,32650,32600,32650,32600,223
20250401,100600,119460775,32600,32600,32600,32600,254
20250401,100500,111180375,32600,32450,32600,32450,279
20250401,100400,102122425,32450,32450,32450,32450,1
20250401,100300,102089975,32450,32400,32450,32400,16
20250401,100200,101571525,32450,32425,32450,32400,20
20250401,100100,100922650,32400,32400,32450,32400,22
20250401,100000,100209800,32450,32450,32450,32400,209
20250401,095900,93437950,32400,32400,32400,32400,0
20250401,095800,93437950,32400,32400,32400,32400,0
20250401,095700,93437950,32400,32450,32450,32400,8
20250401,095600,93178450,32450,32550,32550,32450,177
20250401,095500,87426850,32550,32550,32550,32550,12
20250401,095400,87036250,32550,32550,32550,32550,0
20250401,095300,87036250,32550,32550,32550,32550,0
20250401,095200,87036250,32550,32550,32550,32550,0
20250401,095100,87036250,32550,32550,32600,32550,22
20250401,095000,86319450,32550,32550,32550,32550,59
20250401,094900,84399000,32600,32600,32600,32600,5
20250401,094800,84236000,32600,32600,32600,32550,10
20250401,094700,83910100,32600,32550,32600,32550,5
20250401,094600,83747250,32550,32550,32550,32550,32
20250401,094500,82705650,32550,32550,32550,32550,0
20250401,094400,82705650,32550,32550,32550,32550,8
20250401,094300,82445250,32550,32600,32600,32550,14
20250401,094200,81988950,32550,32550,32550,32550,13
20250401,094100,81565800,32650,32650,32650,32650,0
20250401,094000,81565800,32650,32650,32650,32650,50
20250401,093900,79933300,32650,32650,32650,32650,0
20250401,093800,79933300,32650,32650,32650,32650,2
20250401,093700,79868000,32700,32600,32700,32600,34
20250401,093600,78757450,32600,32550,32600,32550,50
20250401,093500,77128950,32500,32500,32500,32500,0
20250401,093400,77128950,32500,32500,32500,32500,22
20250401,093300,76413950,32500,32500,32500,32500,10
20250401,093200,76088950,32500,32550,32550,32500,370
20250401,093100,64051400,32650,32650,32650,32650,0
20250401,093000,64051400,32650,32650,32650,32650,0
20250401,092900,64051400,32650,32650,32650,32600,27
20250401,092800,63170950,32650,32650,32650,32650,3
20250401,092700,63073000,32650,32650,32650,32650,1
20250401,092600,63040350,32700,32650,32700,32650,132
20250401,092500,58725550,32650,32750,32800,32650,109
20250401,092400,55155350,32750,32750,32750,32700,99
20250401,092300,51913400,32750,32700,32750,32700,209
20250401,092200,45069050,32750,32800,32800,32700,227
20250401,092100,37639300,32800,32800,32800,32800,2
20250401,092000,37573700,32900,32900,32900,32900,20
20250401,091900,36915700,32900,32900,32900,32900,16
20250401,091800,36389300,32900,32850,32900,32850,29
20250401,091700,35436450,32800,32750,32800,32750,78
20250401,091600,32879050,32800,32800,32800,32800,37
20250401,091500,31665450,32800,32800,32800,32800,0
20250401,091400,31665450,32800,32800,32800,32800,5
20250401,091300,31501450,32850,32850,32850,32850,15
20250401,091200,31008700,32850,32850,32850,32850,15
20250401,091100,30515950,32900,32900,32900,32900,1
20250401,091000,30483050,33050,32950,33100,32950,38
20250401,090900,29229450,32850,32850,32850,32850,6
20250401,090800,29032350,32800,32750,32800,32750,8
20250401,090700,28770050,32600,32700,32750,32600,141
20250401,090600,24163000,32650,32600,32750,32600,157
20250401,090500,19035050,32700,32650,32700,32650,5
20250401,090400,18871750,32700,32800,32800,32700,69
20250401,090300,16614400,32900,32850,32900,32850,56
20250401,090200,14774550,32850,32800,32850,32800,2
20250401,090100,14708900,32800,32900,33000,32800,94
20250401,090000,11616300,32900,32550,33450,32550,356
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 211400 647829575 33000 33000 33000 33000 243
3 20250401 211300 647829575 33000 33000 33000 33000 0
4 20250401 211200 647829575 33000 33000 33000 33000 0
5 20250401 211100 647829575 33000 33000 33000 33000 0
6 20250401 211000 647829575 33000 33000 33000 33000 0
7 20250401 210900 647829575 33000 33000 33000 33000 0
8 20250401 210800 647829575 33000 33000 33000 33000 0
9 20250401 210700 647829575 33000 33000 33000 33000 0
10 20250401 210600 647829575 33000 33000 33000 33000 0
11 20250401 210500 647829575 33000 33000 33000 33000 0
12 20250401 210400 647829575 33000 33000 33000 33000 0
13 20250401 210300 647829575 33000 33000 33000 33000 0
14 20250401 210200 647829575 33000 33000 33000 33000 0
15 20250401 210100 647829575 33000 33000 33000 33000 0
16 20250401 210000 647829575 33000 33000 33000 33000 0
17 20250401 205900 647829575 33000 33000 33000 33000 0
18 20250401 205800 647829575 33000 33000 33000 33000 0
19 20250401 205700 647829575 33000 33000 33000 33000 0
20 20250401 205600 647829575 33000 33000 33000 33000 0
21 20250401 205500 647829575 33000 33000 33000 33000 0
22 20250401 205400 647829575 33000 33000 33000 33000 0
23 20250401 205300 647829575 33000 33000 33000 33000 0
24 20250401 205200 647829575 33000 33000 33000 33000 0
25 20250401 205100 647829575 33000 33000 33000 33000 0
26 20250401 205000 647829575 33000 33000 33000 33000 0
27 20250401 204900 647829575 33000 33000 33000 33000 0
28 20250401 204800 647829575 33000 33000 33000 33000 0
29 20250401 204700 647829575 33000 33000 33000 33000 0
30 20250401 204600 647829575 33000 33000 33000 33000 0
31 20250401 204500 647829575 33000 33000 33000 33000 0
32 20250401 204400 647829575 33000 33000 33000 33000 243
33 20250401 204300 647829575 33000 33000 33000 33000 0
34 20250401 204200 647829575 33000 33000 33000 33000 0
35 20250401 204100 647829575 33000 33000 33000 33000 0
36 20250401 204000 647829575 33000 33000 33000 33000 0
37 20250401 203900 647829575 33000 33000 33000 33000 0
38 20250401 203800 647829575 33000 33000 33000 33000 0
39 20250401 203700 647829575 33000 33000 33000 33000 0
40 20250401 203600 647829575 33000 33000 33000 33000 0
41 20250401 203500 647829575 33000 33000 33000 33000 0
42 20250401 203400 647829575 33000 33000 33000 33000 0
43 20250401 203300 647829575 33000 33000 33000 33000 0
44 20250401 203200 647829575 33000 33000 33000 33000 0
45 20250401 203100 647829575 33000 33000 33000 33000 0
46 20250401 203000 647829575 33000 33000 33000 33000 0
47 20250401 202900 647829575 33000 33000 33000 33000 0
48 20250401 202800 647829575 33000 33000 33000 33000 0
49 20250401 202700 647829575 33000 33000 33000 33000 0
50 20250401 202600 647829575 33000 33000 33000 33000 0
51 20250401 202500 647829575 33000 33000 33000 33000 0
52 20250401 202400 647829575 33000 33000 33000 33000 0
53 20250401 202300 647829575 33000 33000 33000 33000 0
54 20250401 202200 647829575 33000 33000 33000 33000 0
55 20250401 202100 647829575 33000 33000 33000 33000 0
56 20250401 202000 647829575 33000 33000 33000 33000 0
57 20250401 201900 647829575 33000 33000 33000 33000 0
58 20250401 201800 647829575 33000 33000 33000 33000 0
59 20250401 201700 647829575 33000 33000 33000 33000 0
60 20250401 201600 647829575 33000 33000 33000 33000 0
61 20250401 201500 647829575 33000 33000 33000 33000 0
62 20250401 201400 647829575 33000 33000 33000 33000 243
63 20250401 201300 647829575 33000 33000 33000 33000 0
64 20250401 201200 647829575 33000 33000 33000 33000 0
65 20250401 201100 647829575 33000 33000 33000 33000 0
66 20250401 201000 647829575 33000 33000 33000 33000 0
67 20250401 200900 647829575 33000 33000 33000 33000 0
68 20250401 200800 647829575 33000 33000 33000 33000 0
69 20250401 200700 647829575 33000 33000 33000 33000 0
70 20250401 200600 647829575 33000 33000 33000 33000 0
71 20250401 200500 647829575 33000 33000 33000 33000 0
72 20250401 200400 647829575 33000 33000 33000 33000 0
73 20250401 200300 647829575 33000 33000 33000 33000 0
74 20250401 200200 647829575 33000 33000 33000 33000 0
75 20250401 200100 647829575 33000 33000 33000 33000 0
76 20250401 200000 647829575 33000 33000 33000 33000 0
77 20250401 195900 647829575 33000 33000 33000 33000 0
78 20250401 195800 647829575 33000 33000 33000 33000 0
79 20250401 195700 647829575 33000 33000 33000 33000 0
80 20250401 195600 647829575 33000 33000 33000 33000 0
81 20250401 195500 647829575 33000 33000 33000 33000 0
82 20250401 195400 647829575 33000 33000 33000 33000 0
83 20250401 195300 647829575 33000 33000 33000 33000 0
84 20250401 195200 647829575 33000 33000 33000 33000 0
85 20250401 195100 647829575 33000 33000 33000 33000 0
86 20250401 195000 647829575 33000 33000 33000 33000 0
87 20250401 194900 647829575 33000 33000 33000 33000 0
88 20250401 194800 647829575 33000 33000 33000 33000 0
89 20250401 194700 647829575 33000 33000 33000 33000 0
90 20250401 194600 647829575 33000 33000 33000 33000 0
91 20250401 194500 647829575 33000 33000 33000 33000 0
92 20250401 194400 647829575 33000 33000 33000 33000 243
93 20250401 194300 647829575 33000 33000 33000 33000 0
94 20250401 194200 647829575 33000 33000 33000 33000 0
95 20250401 194100 647829575 33000 33000 33000 33000 0
96 20250401 194000 647829575 33000 33000 33000 33000 0
97 20250401 193900 647829575 33000 33000 33000 33000 0
98 20250401 193800 647829575 33000 33000 33000 33000 0
99 20250401 193700 647829575 33000 33000 33000 33000 0
100 20250401 193600 647829575 33000 33000 33000 33000 0
101 20250401 193500 647829575 33000 33000 33000 33000 0
102 20250401 193400 647829575 33000 33000 33000 33000 0
103 20250401 193300 647829575 33000 33000 33000 33000 0
104 20250401 193200 647829575 33000 33000 33000 33000 0
105 20250401 193100 647829575 33000 33000 33000 33000 0
106 20250401 193000 647829575 33000 33000 33000 33000 0
107 20250401 192900 647829575 33000 33000 33000 33000 0
108 20250401 192800 647829575 33000 33000 33000 33000 0
109 20250401 192700 647829575 33000 33000 33000 33000 0
110 20250401 192600 647829575 33000 33000 33000 33000 0
111 20250401 192500 647829575 33000 33000 33000 33000 0
112 20250401 192400 647829575 33000 33000 33000 33000 0
113 20250401 192300 647829575 33000 33000 33000 33000 0
114 20250401 192200 647829575 33000 33000 33000 33000 0
115 20250401 192100 647829575 33000 33000 33000 33000 0
116 20250401 192000 647829575 33000 33000 33000 33000 0
117 20250401 191900 647829575 33000 33000 33000 33000 0
118 20250401 191800 647829575 33000 33000 33000 33000 0
119 20250401 191700 647829575 33000 33000 33000 33000 0
120 20250401 191600 647829575 33000 33000 33000 33000 0
121 20250401 191500 647829575 33000 33000 33000 33000 0
122 20250401 191400 647829575 33000 33000 33000 33000 243
123 20250401 191300 647829575 33000 33000 33000 33000 0
124 20250401 191200 647829575 33000 33000 33000 33000 0
125 20250401 191100 647829575 33000 33000 33000 33000 0
126 20250401 191000 647829575 33000 33000 33000 33000 0
127 20250401 190900 647829575 33000 33000 33000 33000 0
128 20250401 190800 647829575 33000 33000 33000 33000 0
129 20250401 190700 647829575 33000 33000 33000 33000 0
130 20250401 190600 647829575 33000 33000 33000 33000 0
131 20250401 190500 647829575 33000 33000 33000 33000 0
132 20250401 190400 647829575 33000 33000 33000 33000 0
133 20250401 190300 647829575 33000 33000 33000 33000 0
134 20250401 190200 647829575 33000 33000 33000 33000 0
135 20250401 190100 647829575 33000 33000 33000 33000 0
136 20250401 190000 647829575 33000 33000 33000 33000 0
137 20250401 185900 647829575 33000 33000 33000 33000 0
138 20250401 185800 647829575 33000 33000 33000 33000 0
139 20250401 185700 647829575 33000 33000 33000 33000 0
140 20250401 185600 647829575 33000 33000 33000 33000 0
141 20250401 185500 647829575 33000 33000 33000 33000 0
142 20250401 185400 647829575 33000 33000 33000 33000 0
143 20250401 185300 647829575 33000 33000 33000 33000 0
144 20250401 185200 647829575 33000 33000 33000 33000 0
145 20250401 185100 647829575 33000 33000 33000 33000 0
146 20250401 185000 647829575 33000 33000 33000 33000 0
147 20250401 184900 647829575 33000 33000 33000 33000 0
148 20250401 184800 647829575 33000 33000 33000 33000 0
149 20250401 184700 647829575 33000 33000 33000 33000 0
150 20250401 184600 647829575 33000 33000 33000 33000 0
151 20250401 184500 647829575 33000 33000 33000 33000 0
152 20250401 184400 647829575 33000 33000 33000 33000 243
153 20250401 184300 647829575 33000 33000 33000 33000 0
154 20250401 184200 647829575 33000 33000 33000 33000 0
155 20250401 184100 647829575 33000 33000 33000 33000 0
156 20250401 184000 647829575 33000 33000 33000 33000 0
157 20250401 183900 647829575 33000 33000 33000 33000 0
158 20250401 183800 647829575 33000 33000 33000 33000 0
159 20250401 183700 647829575 33000 33000 33000 33000 0
160 20250401 183600 647829575 33000 33000 33000 33000 0
161 20250401 183500 647829575 33000 33000 33000 33000 0
162 20250401 183400 647829575 33000 33000 33000 33000 0
163 20250401 183300 647829575 33000 33000 33000 33000 0
164 20250401 183200 647829575 33000 33000 33000 33000 0
165 20250401 183100 647829575 33000 33000 33000 33000 0
166 20250401 183000 647829575 33000 33000 33000 33000 0
167 20250401 182900 647829575 33000 33000 33000 33000 0
168 20250401 182800 647829575 33000 33000 33000 33000 0
169 20250401 182700 647829575 33000 33000 33000 33000 0
170 20250401 182600 647829575 33000 33000 33000 33000 0
171 20250401 182500 647829575 33000 33000 33000 33000 0
172 20250401 182400 647829575 33000 33000 33000 33000 0
173 20250401 182300 647829575 33000 33000 33000 33000 0
174 20250401 182200 647829575 33000 33000 33000 33000 0
175 20250401 182100 647829575 33000 33000 33000 33000 0
176 20250401 182000 647829575 33000 33000 33000 33000 0
177 20250401 181900 647829575 33000 33000 33000 33000 0
178 20250401 181800 647829575 33000 33000 33000 33000 0
179 20250401 181700 647829575 33000 33000 33000 33000 0
180 20250401 181600 647829575 33000 33000 33000 33000 0
181 20250401 181500 647829575 33000 33000 33000 33000 0
182 20250401 181400 647829575 33000 33000 33000 33000 243
183 20250401 181300 647829575 33000 33000 33000 33000 0
184 20250401 181200 647829575 33000 33000 33000 33000 0
185 20250401 181100 647829575 33000 33000 33000 33000 0
186 20250401 181000 647829575 33000 33000 33000 33000 0
187 20250401 180900 647829575 33000 33000 33000 33000 0
188 20250401 180800 647829575 33000 33000 33000 33000 0
189 20250401 180700 647829575 33000 33000 33000 33000 0
190 20250401 180600 647829575 33000 33000 33000 33000 0
191 20250401 180500 647829575 33000 33000 33000 33000 0
192 20250401 180400 647829575 33000 33000 33000 33000 0
193 20250401 180300 647829575 33000 33000 33000 33000 0
194 20250401 180200 647829575 33000 33000 33000 33000 0
195 20250401 180100 647829575 33000 33000 33000 33000 0
196 20250401 180000 647829575 33000 33000 33000 33000 0
197 20250401 175900 647829575 33000 33000 33000 33000 0
198 20250401 175800 647829575 33000 33000 33000 33000 0
199 20250401 175700 647829575 33000 33000 33000 33000 0
200 20250401 175600 647829575 33000 33000 33000 33000 0
201 20250401 175500 647829575 33000 33000 33000 33000 0
202 20250401 175400 647829575 33000 33000 33000 33000 0
203 20250401 175300 647829575 33000 33000 33000 33000 0
204 20250401 175200 647829575 33000 33000 33000 33000 0
205 20250401 175100 647829575 33000 33000 33000 33000 0
206 20250401 175000 647829575 33000 33000 33000 33000 0
207 20250401 174900 647829575 33000 33000 33000 33000 0
208 20250401 174800 647829575 33000 33000 33000 33000 0
209 20250401 174700 647829575 33000 33000 33000 33000 0
210 20250401 174600 647829575 33000 33000 33000 33000 0
211 20250401 174500 647829575 33000 33000 33000 33000 0
212 20250401 174400 647829575 33000 33000 33000 33000 243
213 20250401 174300 647829575 33000 33000 33000 33000 0
214 20250401 174200 647829575 33000 33000 33000 33000 0
215 20250401 174100 647829575 33000 33000 33000 33000 0
216 20250401 174000 647829575 33000 33000 33000 33000 0
217 20250401 173900 647829575 33000 33000 33000 33000 0
218 20250401 173800 647829575 33000 33000 33000 33000 0
219 20250401 173700 647829575 33000 33000 33000 33000 0
220 20250401 173600 647829575 33000 33000 33000 33000 0
221 20250401 173500 647829575 33000 33000 33000 33000 0
222 20250401 173400 647829575 33000 33000 33000 33000 0
223 20250401 173300 647829575 33000 33000 33000 33000 0
224 20250401 173200 647829575 33000 33000 33000 33000 0
225 20250401 173100 647829575 33000 33000 33000 33000 0
226 20250401 173000 647829575 33000 33000 33000 33000 0
227 20250401 172900 647829575 33000 33000 33000 33000 0
228 20250401 172800 647829575 33000 33000 33000 33000 0
229 20250401 172700 647829575 33000 33000 33000 33000 0
230 20250401 172600 647829575 33000 33000 33000 33000 0
231 20250401 172500 647829575 33000 33000 33000 33000 0
232 20250401 172400 647829575 33000 33000 33000 33000 0
233 20250401 172300 647829575 33000 33000 33000 33000 0
234 20250401 172200 647829575 33000 33000 33000 33000 0
235 20250401 172100 647829575 33000 33000 33000 33000 0
236 20250401 172000 647829575 33000 33000 33000 33000 0
237 20250401 171900 647829575 33000 33000 33000 33000 0
238 20250401 171800 647829575 33000 33000 33000 33000 0
239 20250401 171700 647829575 33000 33000 33000 33000 0
240 20250401 171600 647829575 33000 33000 33000 33000 0
241 20250401 171500 647829575 33000 33000 33000 33000 0
242 20250401 171400 647829575 33000 33000 33000 33000 243
243 20250401 171300 647829575 33000 33000 33000 33000 0
244 20250401 171200 647829575 33000 33000 33000 33000 0
245 20250401 171100 647829575 33000 33000 33000 33000 0
246 20250401 171000 647829575 33000 33000 33000 33000 0
247 20250401 170900 647829575 33000 33000 33000 33000 0
248 20250401 170800 647829575 33000 33000 33000 33000 0
249 20250401 170700 647829575 33000 33000 33000 33000 0
250 20250401 170600 647829575 33000 33000 33000 33000 0
251 20250401 170500 647829575 33000 33000 33000 33000 0
252 20250401 170400 647829575 33000 33000 33000 33000 0
253 20250401 170300 647829575 33000 33000 33000 33000 0
254 20250401 170200 647829575 33000 33000 33000 33000 0
255 20250401 170100 647829575 33000 33000 33000 33000 0
256 20250401 170000 647829575 33000 33000 33000 33000 0
257 20250401 165900 647829575 33000 33000 33000 33000 0
258 20250401 165800 647829575 33000 33000 33000 33000 0
259 20250401 165700 647829575 33000 33000 33000 33000 0
260 20250401 165600 647829575 33000 33000 33000 33000 0
261 20250401 165500 647829575 33000 33000 33000 33000 0
262 20250401 165400 647829575 33000 33000 33000 33000 0
263 20250401 165300 647829575 33000 33000 33000 33000 0
264 20250401 165200 647829575 33000 33000 33000 33000 0
265 20250401 165100 647829575 33000 33000 33000 33000 0
266 20250401 165000 647829575 33000 33000 33000 33000 0
267 20250401 164900 647829575 33000 33000 33000 33000 0
268 20250401 164800 647829575 33000 33000 33000 33000 0
269 20250401 164700 647829575 33000 33000 33000 33000 0
270 20250401 164600 647829575 33000 33000 33000 33000 0
271 20250401 164500 647829575 33000 33000 33000 33000 0
272 20250401 164400 647829575 33000 33000 33000 33000 243
273 20250401 164300 647829575 33000 33000 33000 33000 0
274 20250401 164200 647829575 33000 33000 33000 33000 0
275 20250401 164100 647829575 33000 33000 33000 33000 0
276 20250401 164000 647829575 33000 33000 33000 33000 0
277 20250401 163900 647829575 33000 33000 33000 33000 0
278 20250401 163800 647829575 33000 33000 33000 33000 0
279 20250401 163700 647829575 33000 33000 33000 33000 0
280 20250401 163600 647829575 33000 33000 33000 33000 0
281 20250401 163500 647829575 33000 33000 33000 33000 0
282 20250401 163400 647829575 33000 33000 33000 33000 0
283 20250401 163300 647829575 33000 33000 33000 33000 0
284 20250401 163200 647829575 33000 33000 33000 33000 0
285 20250401 163100 647829575 33000 33000 33000 33000 0
286 20250401 163000 647829575 33000 33000 33000 33000 0
287 20250401 162900 647829575 33000 33000 33000 33000 0
288 20250401 162800 647829575 33000 33000 33000 33000 0
289 20250401 162700 647829575 33000 33000 33000 33000 0
290 20250401 162600 647829575 33000 33000 33000 33000 0
291 20250401 162500 647829575 33000 33000 33000 33000 0
292 20250401 162400 647829575 33000 33000 33000 33000 0
293 20250401 162300 647829575 33000 33000 33000 33000 0
294 20250401 162200 647829575 33000 33000 33000 33000 0
295 20250401 162100 647829575 33000 33000 33000 33000 0
296 20250401 162000 647829575 33000 33000 33000 33000 0
297 20250401 161900 647829575 33000 33000 33000 33000 0
298 20250401 161800 647829575 33000 33000 33000 33000 0
299 20250401 161700 647829575 33000 33000 33000 33000 0
300 20250401 161600 647829575 33000 33000 33000 33000 0
301 20250401 161500 647829575 33000 33000 33000 33000 0
302 20250401 161400 647829575 33000 33000 33000 33000 243
303 20250401 161300 647829575 33000 33000 33000 33000 0
304 20250401 161200 647829575 33000 33000 33000 33000 0
305 20250401 161100 647829575 33000 33000 33000 33000 0
306 20250401 161000 647829575 33000 33000 33000 33000 0
307 20250401 160900 647829575 33000 33000 33000 33000 0
308 20250401 160800 647829575 33000 33000 33000 33000 0
309 20250401 160700 647829575 33000 33000 33000 33000 0
310 20250401 160600 647829575 33000 33000 33000 33000 0
311 20250401 160500 647829575 33000 33000 33000 33000 0
312 20250401 160400 647829575 33000 33000 33000 33000 0
313 20250401 160300 647829575 33000 33000 33000 33000 0
314 20250401 160200 647829575 33000 33000 33000 33000 0
315 20250401 160100 647829575 33000 33000 33000 33000 0
316 20250401 160000 647829575 33000 33000 33000 33000 0
317 20250401 155900 647829575 33000 33000 33000 33000 0
318 20250401 155800 647829575 33000 33000 33000 33000 0
319 20250401 155700 647829575 33000 33000 33000 33000 0
320 20250401 155600 647829575 33000 33000 33000 33000 0
321 20250401 155500 647829575 33000 33000 33000 33000 0
322 20250401 155400 647829575 33000 33000 33000 33000 0
323 20250401 155300 647829575 33000 33000 33000 33000 0
324 20250401 155200 647829575 33000 33000 33000 33000 0
325 20250401 155100 647829575 33000 33000 33000 33000 0
326 20250401 155000 647829575 33000 33000 33000 33000 0
327 20250401 154900 647829575 33000 33000 33000 33000 0
328 20250401 154800 647829575 33000 33000 33000 33000 0
329 20250401 154700 647829575 33000 33000 33000 33000 0
330 20250401 154600 647829575 33000 33000 33000 33000 0
331 20250401 154500 647829575 33000 33000 33000 33000 0
332 20250401 154400 647829575 33000 33000 33000 33000 243
333 20250401 154300 647829575 33000 33000 33000 33000 0
334 20250401 154200 647829575 33000 33000 33000 33000 0
335 20250401 154100 647829575 33000 33000 33000 33000 0
336 20250401 154000 647829575 33000 33000 33000 33000 0
337 20250401 153900 647829575 33000 33000 33000 33000 0
338 20250401 153800 647829575 33000 33000 33000 33000 0
339 20250401 153700 647829575 33000 33000 33000 33000 0
340 20250401 153600 647829575 33000 33000 33000 33000 0
341 20250401 153500 647829575 33000 33000 33000 33000 0
342 20250401 153400 647829575 33000 33000 33000 33000 0
343 20250401 153300 647829575 33000 33000 33000 33000 0
344 20250401 153200 647829575 33000 33000 33000 33000 0
345 20250401 153100 647829575 33000 33000 33000 33000 0
346 20250401 153000 647829575 33000 33000 33000 33000 243
347 20250401 152900 639810575 32900 32900 32900 32900 0
348 20250401 152800 639810575 32900 32900 32900 32900 0
349 20250401 152700 639810575 32900 32900 32900 32900 0
350 20250401 152600 639810575 32900 32900 32900 32900 0
351 20250401 152500 639810575 32900 32900 32900 32900 0
352 20250401 152400 639810575 32900 32900 32900 32900 0
353 20250401 152300 639810575 32900 32900 32900 32900 0
354 20250401 152200 639810575 32900 32900 32900 32900 0
355 20250401 152100 639810575 32900 32900 32900 32900 0
356 20250401 152000 639810575 32900 32900 32900 32900 0
357 20250401 151900 639810575 32900 33000 33000 32900 36
358 20250401 151800 638624925 32950 33050 33050 32950 9
359 20250401 151700 638328075 33000 33000 33000 33000 28
360 20250401 151600 637404075 33000 32950 33000 32950 8
361 20250401 151500 637140125 33000 32950 33000 32950 3
362 20250401 151400 637041175 32950 32950 32950 32900 83
363 20250401 151300 634306425 32950 32950 32950 32950 13
364 20250401 151200 633878075 32950 32950 32950 32900 6
365 20250401 151100 633680525 32950 32950 32950 32950 4
366 20250401 151000 633548725 32900 32950 32950 32900 8
367 20250401 150900 633285275 32950 32900 32950 32850 13
368 20250401 150800 632857525 32950 32900 32950 32900 53
369 20250401 150700 631113675 32900 32950 32950 32850 18
370 20250401 150600 630521225 32950 32950 32950 32950 3
371 20250401 150500 630422375 32950 32900 32950 32900 8
372 20250401 150400 630159075 32900 32950 32950 32850 317
373 20250401 150300 619729975 32950 32900 32950 32900 8
374 20250401 150200 619466625 32900 32950 32950 32900 25
375 20250401 150100 618643925 32950 33000 33000 32950 7
376 20250401 150000 618413175 33000 33000 33000 32950 21
377 20250401 145900 617720375 33000 32950 33000 32950 18
378 20250401 145800 617127075 33000 33050 33050 33000 240
379 20250401 145700 609206275 33050 33050 33050 33050 23
380 20250401 145600 608446125 33000 33050 33050 33000 17
381 20250401 145500 607884975 33050 33000 33050 33000 11
382 20250401 145400 607521775 33050 33050 33050 33000 7
383 20250401 145300 607290575 33000 33050 33050 33000 6
384 20250401 145200 607092375 33000 33150 33150 33000 1389
385 20250401 145100 561116875 33150 33100 33150 33100 6
386 20250401 145000 560918175 33150 33150 33150 33100 30
387 20250401 144900 559924625 33150 33150 33150 33100 28
388 20250401 144800 558997575 33150 33150 33150 33150 2
389 20250401 144700 558931275 33150 33100 33150 33100 4
390 20250401 144600 558798725 33150 33150 33150 33150 41
391 20250401 144500 557439575 33100 33150 33150 33100 6
392 20250401 144400 557240775 33150 33200 33200 33100 124
393 20250401 144300 553134425 33200 33200 33200 33200 4
394 20250401 144200 553001625 33200 33200 33200 33200 12
395 20250401 144100 552603225 33200 33200 33200 33200 1
396 20250401 144000 552570025 33200 33200 33200 33200 4
397 20250401 143900 552437225 33200 33200 33200 33200 2
398 20250401 143800 552370825 33200 33200 33200 33200 3
399 20250401 143700 552271225 33200 33200 33200 33200 4
400 20250401 143600 552138425 33150 33050 33150 33050 103
401 20250401 143500 548732875 33000 33050 33050 33000 3
402 20250401 143400 548633775 33050 33050 33050 33050 5
403 20250401 143300 548468525 33000 33100 33100 33000 16
404 20250401 143200 547939925 33050 33100 33100 33050 17
405 20250401 143100 547378025 33100 33100 33100 33100 12
406 20250401 143000 546980825 33100 33050 33100 33050 8
407 20250401 142900 546716225 33100 33100 33100 33100 6
408 20250401 142800 546517625 33100 33150 33150 33100 5
409 20250401 142700 546351925 33100 33150 33150 33100 4
410 20250401 142600 546219425 33150 33150 33150 33150 3
411 20250401 142500 546119975 33150 33150 33150 33100 303
412 20250401 142400 536075925 33200 33200 33200 33200 19
413 20250401 142300 535445125 33250 33250 33250 33250 1
414 20250401 142200 535411875 33250 33250 33250 33250 3
415 20250401 142100 535312125 33250 33250 33250 33250 4
416 20250401 142000 535179125 33250 33250 33250 33250 3
417 20250401 141900 535079375 33250 33250 33250 33250 4
418 20250401 141800 534946375 33250 33250 33250 33250 2
419 20250401 141700 534879875 33250 33250 33250 33250 12
420 20250401 141600 534480875 33250 33250 33250 33250 3
421 20250401 141500 534381125 33250 33250 33250 33250 4
422 20250401 141400 534248125 33250 33250 33250 33250 2
423 20250401 141300 534181625 33250 33250 33250 33250 1
424 20250401 141200 534148375 33250 33250 33250 33250 4
425 20250401 141100 534015375 33250 33250 33250 33250 24
426 20250401 141000 533217375 33250 33250 33250 33250 2
427 20250401 140900 533150875 33250 33200 33250 33200 101
428 20250401 140800 529797575 33200 33250 33250 33200 4
429 20250401 140700 529664675 33200 33250 33250 33200 33
430 20250401 140600 528568925 33250 33250 33250 33250 4
431 20250401 140500 528435925 33200 33200 33200 33200 15
432 20250401 140400 527937925 33200 33200 33200 33200 1
433 20250401 140300 527904725 33200 33200 33200 33200 104
434 20250401 140200 524451925 33200 33200 33200 33200 3
435 20250401 140100 524352325 33200 33100 33200 33100 214
436 20250401 140000 517257425 33150 33150 33150 33150 5
437 20250401 135900 517091675 33150 33150 33150 33150 4
438 20250401 135800 516959075 33150 33150 33150 33150 4
439 20250401 135700 516826475 33150 33150 33150 33150 2
440 20250401 135600 516760175 33150 33050 33150 33050 110
441 20250401 135500 513118475 33050 33050 33100 33000 28
442 20250401 135400 512193475 33150 33150 33200 33150 16
443 20250401 135300 511662975 33200 33150 33200 33150 16
444 20250401 135200 511132475 33200 33200 33200 33150 95
445 20250401 135100 507983075 33200 33200 33200 33200 4
446 20250401 135000 507850275 33200 33200 33200 33200 4
447 20250401 134900 507717475 33150 33150 33150 33150 126
448 20250401 134800 503540575 33150 33150 33150 33150 6
449 20250401 134700 503341675 33150 33150 33150 33150 4
450 20250401 134600 503209075 33150 33150 33150 33150 1
451 20250401 134500 503175925 33150 33100 33150 33050 37
452 20250401 134400 501950775 33100 33100 33100 33100 2
453 20250401 134300 501884575 33100 33050 33100 33050 55
454 20250401 134200 500064325 33100 33100 33100 33100 10
455 20250401 134100 499733325 33150 33150 33150 33150 4
456 20250401 134000 499600725 33150 33250 33250 33100 182
457 20250401 133900 493568375 33250 33250 33250 33250 10
458 20250401 133800 493235875 33250 33250 33250 33250 12
459 20250401 133700 492836875 33250 33200 33250 33200 64
460 20250401 133600 490712025 33200 33200 33200 33200 0
461 20250401 133500 490712025 33200 33200 33200 33200 4
462 20250401 133400 490579225 33150 33150 33150 33150 59
463 20250401 133300 488623375 33150 33200 33200 33150 43
464 20250401 133200 487197825 33200 33200 33200 33200 5
465 20250401 133100 487031825 33200 33200 33200 33200 2
466 20250401 133000 486965425 33200 33200 33200 33200 3
467 20250401 132900 486865825 33200 33200 33200 33200 6
468 20250401 132800 486666625 33200 33300 33300 33150 41
469 20250401 132700 485305675 33300 33300 33300 33300 0
470 20250401 132600 485305675 33300 33300 33300 33300 35
471 20250401 132500 484140175 33300 33300 33300 33300 4
472 20250401 132400 484006975 33300 33300 33300 33300 3
473 20250401 132300 483907075 33250 33250 33300 33250 46
474 20250401 132200 482377475 33250 33250 33250 33250 4
475 20250401 132100 482244475 33250 33250 33250 33250 3
476 20250401 132000 482144725 33250 33250 33250 33250 19
477 20250401 131900 481512975 33250 33250 33250 33200 32
478 20250401 131800 480449125 33250 33250 33250 33250 30
479 20250401 131700 479451625 33300 33300 33300 33300 4
480 20250401 131600 479318425 33300 33250 33300 33250 15
481 20250401 131500 478819475 33300 33300 33300 33300 4
482 20250401 131400 478686275 33300 33250 33300 33250 6
483 20250401 131300 478486675 33250 33250 33250 33250 4
484 20250401 131200 478353675 33250 33200 33250 33200 34
485 20250401 131100 477224425 33200 33200 33200 33150 328
486 20250401 131000 466339725 33150 33350 33350 33050 824
487 20250401 130900 439009475 33350 33350 33350 33350 3
488 20250401 130800 438909425 33350 33350 33350 33350 2
489 20250401 130700 438842725 33300 33350 33350 33300 20
490 20250401 130600 438176525 33350 33350 33350 33350 119
491 20250401 130500 434207875 33350 33350 33350 33350 3
492 20250401 130400 434107825 33350 33350 33350 33350 5
493 20250401 130300 433941075 33350 33350 33350 33350 3
494 20250401 130200 433841025 33300 33350 33350 33300 39
495 20250401 130100 432542125 33300 33350 33350 33300 5
496 20250401 130000 432375475 33300 33250 33350 33250 51
497 20250401 125900 430678275 33250 33250 33250 33250 3
498 20250401 125800 430578525 33250 33250 33250 33250 22
499 20250401 125700 429847025 33250 33250 33250 33250 32
500 20250401 125600 428783025 33250 33200 33250 33200 4
501 20250401 125500 428650075 33300 33300 33300 33300 4
502 20250401 125400 428516875 33250 33250 33250 33250 3
503 20250401 125300 428417125 33250 33300 33300 33250 90
504 20250401 125200 425424475 33300 33300 33300 33300 4
505 20250401 125100 425291275 33300 33300 33300 33300 3
506 20250401 125000 425191375 33250 33250 33300 33250 206
507 20250401 124900 418334275 33300 33300 33300 33300 2
508 20250401 124800 418267675 33300 33300 33300 33300 4
509 20250401 124700 418134475 33300 33300 33300 33300 3
510 20250401 124600 418034575 33250 33300 33300 33250 79
511 20250401 124500 415404875 33300 33300 33300 33250 13
512 20250401 124400 414972475 33300 33300 33300 33300 32
513 20250401 124300 413906875 33350 33350 33350 33300 10
514 20250401 124200 413573675 33350 33350 33350 33350 4
515 20250401 124100 413440275 33300 33350 33350 33300 64
516 20250401 124000 411308875 33350 33350 33350 33350 0
517 20250401 123900 411308875 33350 33300 33350 33250 109
518 20250401 123800 407679225 33300 33300 33300 33300 3
519 20250401 123700 407579325 33300 33300 33300 33300 4
520 20250401 123600 407446125 33300 33300 33300 33300 3
521 20250401 123500 407346225 33300 33300 33300 33300 3
522 20250401 123400 407246325 33250 33250 33300 33250 47
523 20250401 123300 405683375 33300 33250 33300 33250 9
524 20250401 123200 405383925 33250 33300 33300 33250 20
525 20250401 123100 404718325 33300 33300 33300 33300 1
526 20250401 123000 404685025 33300 33300 33300 33300 5
527 20250401 122900 404518525 33300 33300 33300 33300 5
528 20250401 122800 404352025 33300 33250 33300 33250 9
529 20250401 122700 404052675 33250 33250 33250 33250 2
530 20250401 122600 403986175 33250 33250 33250 33250 3
531 20250401 122500 403886425 33200 33250 33250 33200 28
532 20250401 122400 402955675 33250 33250 33250 33250 4
533 20250401 122300 402822675 33250 33250 33250 33250 2
534 20250401 122200 402756175 33250 33250 33250 33250 18
535 20250401 122100 402157675 33250 33250 33250 33250 12
536 20250401 122000 401758675 33250 33250 33250 33250 6
537 20250401 121900 401559175 33250 33250 33250 33250 4
538 20250401 121800 401426175 33250 33200 33250 33200 11
539 20250401 121700 401060775 33250 33250 33250 33250 3
540 20250401 121600 400961025 33250 33300 33300 33250 35
541 20250401 121500 399797225 33300 33300 33300 33300 2
542 20250401 121400 399730625 33300 33300 33300 33300 4
543 20250401 121300 399597425 33300 33300 33300 33300 1
544 20250401 121200 399564125 33300 33300 33300 33300 4
545 20250401 121100 399430925 33300 33300 33300 33300 28
546 20250401 121000 398498525 33300 33300 33300 33300 2
547 20250401 120900 398431925 33300 33300 33300 33300 4
548 20250401 120800 398298725 33300 33250 33300 33250 5
549 20250401 120700 398132275 33300 33300 33300 33300 4
550 20250401 120600 397999075 33300 33300 33300 33300 2
551 20250401 120500 397932475 33300 33300 33300 33250 10
552 20250401 120400 397599775 33300 33300 33300 33300 3
553 20250401 120300 397499875 33250 33300 33300 33250 6
554 20250401 120200 397300275 33300 33300 33300 33300 5
555 20250401 120100 397133775 33350 33300 33350 33300 6
556 20250401 120000 396933825 33400 33400 33450 33400 13
557 20250401 115900 396499425 33400 33450 33450 33400 53
558 20250401 115800 394729075 33450 33450 33450 33450 3
559 20250401 115700 394628725 33400 33400 33400 33400 5
560 20250401 115600 394461725 33400 33400 33400 33350 41
561 20250401 115500 393092375 33400 33200 33400 33200 11
562 20250401 115400 392725525 33350 33300 33350 33300 59
563 20250401 115300 390757975 33300 33300 33300 33300 2
564 20250401 115200 390691375 33300 33200 33350 33200 9
565 20250401 115100 390392225 33400 33350 33400 33250 16
566 20250401 115000 389858725 33350 33400 33400 33350 49
567 20250401 114900 388224425 33350 33350 33350 33350 13
568 20250401 114800 387790875 33350 33350 33400 33350 44
569 20250401 114700 386323375 33400 33400 33400 33400 11
570 20250401 114600 385955975 33400 33400 33400 33400 4
571 20250401 114500 385822375 33400 33400 33400 33400 0
572 20250401 114400 385822375 33400 33350 33400 33350 5
573 20250401 114300 385655425 33400 33400 33400 33400 3
574 20250401 114200 385555225 33350 33400 33400 33350 54
575 20250401 114100 383754225 33400 33400 33400 33350 37
576 20250401 114000 382520125 33350 33450 33450 33350 43
577 20250401 113900 381084525 33450 33350 33450 33300 130
578 20250401 113800 376749225 33350 33300 33350 33300 6
579 20250401 113700 376549225 33350 33300 33350 33300 24
580 20250401 113600 375749925 33300 33300 33300 33300 2
581 20250401 113500 375683325 33300 33300 33300 33300 2
582 20250401 113400 375616725 33300 33300 33300 33300 1
583 20250401 113300 375583425 33300 33300 33300 33300 2
584 20250401 113200 375516825 33300 33300 33300 33300 138
585 20250401 113100 370921425 33350 33350 33350 33350 2
586 20250401 113000 370854725 33350 33350 33350 33350 1
587 20250401 112900 370821375 33350 33350 33350 33300 24
588 20250401 112800 370021275 33350 33350 33350 33350 13
589 20250401 112700 369587725 33450 33450 33450 33350 69
590 20250401 112600 367281875 33400 33350 33400 33350 48
591 20250401 112500 365679875 33350 33400 33400 33350 60
592 20250401 112400 363678825 33350 33350 33350 33350 1
593 20250401 112300 363645475 33400 33350 33400 33250 112
594 20250401 112200 359915175 33400 33350 33400 33350 34
595 20250401 112100 358779875 33300 33300 33400 33250 522
596 20250401 112000 341386725 33300 33300 33300 33300 23
597 20250401 111900 340620825 33300 33300 33300 33300 0
598 20250401 111800 340620825 33300 33250 33300 33250 3
599 20250401 111700 340521025 33300 33300 33300 33300 32
600 20250401 111600 339455425 33300 33300 33300 33300 1
601 20250401 111500 339422125 33250 33250 33250 33150 111
602 20250401 111400 335734075 33250 33250 33250 33250 180
603 20250401 111300 329749075 33200 33200 33250 33200 17
604 20250401 111200 329184575 33200 33200 33200 33200 82
605 20250401 111100 326462175 33150 33150 33150 33150 83
606 20250401 111000 323710725 33150 33150 33200 33150 35
607 20250401 110900 322550275 33200 33200 33200 33200 65
608 20250401 110800 320392275 33200 33200 33200 33200 242
609 20250401 110700 312357875 33200 33200 33200 33200 1
610 20250401 110600 312324675 33200 33200 33200 33200 7
611 20250401 110500 312092275 33200 33200 33200 33200 10
612 20250401 110400 311760275 33200 33250 33300 33200 118
613 20250401 110300 307837575 33300 33300 33300 33300 1
614 20250401 110200 307804275 33300 33300 33300 33300 5
615 20250401 110100 307637775 33250 33250 33300 33250 26
616 20250401 110000 306773175 33250 33200 33250 33200 18
617 20250401 105900 306174975 33250 33250 33350 33250 105
618 20250401 105800 302676075 33250 33200 33250 33200 9
619 20250401 105700 302377225 33200 33300 33300 33200 10
620 20250401 105600 302044775 33400 33200 33400 33200 263
621 20250401 105500 293297725 33150 33250 33250 33100 166
622 20250401 105400 287792675 33350 33450 33450 33300 55
623 20250401 105300 285957275 33250 33150 33450 33150 766
624 20250401 105200 260476325 33150 33300 33300 33150 193
625 20250401 105100 254058825 33250 33250 33250 33250 0
626 20250401 105000 254058825 33250 33250 33250 33250 88
627 20250401 104900 251132825 33200 33250 33250 33200 91
628 20250401 104800 248108025 33250 33250 33250 33250 5
629 20250401 104700 247941775 33250 33500 33500 33250 133
630 20250401 104600 243500425 33350 33200 33450 33200 297
631 20250401 104500 233604825 33200 33200 33200 33200 61
632 20250401 104400 231579625 33200 33100 33200 33050 727
633 20250401 104300 207478675 33050 33000 33050 33000 189
634 20250401 104200 201234725 33000 33000 33000 33000 26
635 20250401 104100 200376725 33000 32850 33000 32850 129
636 20250401 104000 196129025 32900 32850 32900 32850 26
637 20250401 103900 195273925 32850 32850 32850 32850 3
638 20250401 103800 195175375 32900 32900 32900 32900 0
639 20250401 103700 195175375 32900 32900 32900 32900 4
640 20250401 103600 195043775 32900 32900 32900 32900 7
641 20250401 103500 194813475 32950 32950 32950 32950 0
642 20250401 103400 194813475 32950 33000 33000 32950 29
643 20250401 103300 193856625 33000 33000 33000 33000 1
644 20250401 103200 193823625 33000 33000 33000 33000 6
645 20250401 103100 193625625 33000 33000 33000 33000 12
646 20250401 103000 193229625 33000 33050 33050 33000 132
647 20250401 102900 188871275 33050 33050 33050 33050 19
648 20250401 102800 188243325 33050 33050 33050 33050 10
649 20250401 102700 187912825 33150 33100 33150 33100 56
650 20250401 102600 186056475 33100 33100 33100 33100 0
651 20250401 102500 186056475 33100 33200 33200 33100 13
652 20250401 102400 185625475 33100 33000 33150 33000 58
653 20250401 102300 183707225 32900 32900 32900 32900 0
654 20250401 102200 183707225 32900 33050 33050 32900 302
655 20250401 102100 173726275 33050 33050 33050 33050 96
656 20250401 102000 170553475 33000 33000 33000 33000 12
657 20250401 101900 170157475 33100 33100 33100 33100 1
658 20250401 101800 170124375 33100 33100 33100 33100 11
659 20250401 101700 169760275 33100 33100 33100 33100 2
660 20250401 101600 169694075 33100 33100 33100 33100 106
661 20250401 101500 166185475 33100 33150 33150 33100 19
662 20250401 101400 165555925 33150 33150 33150 33150 74
663 20250401 101300 163102825 33150 33150 33150 33050 61
664 20250401 101200 161081375 33150 33000 33200 33000 496
665 20250401 101100 144681275 32950 32950 33000 32950 125
666 20250401 101000 140562475 32950 32850 32950 32850 208
667 20250401 100900 133716275 32850 32800 32850 32800 99
668 20250401 100800 130465125 32750 32700 32750 32700 114
669 20250401 100700 126732975 32650 32600 32650 32600 223
670 20250401 100600 119460775 32600 32600 32600 32600 254
671 20250401 100500 111180375 32600 32450 32600 32450 279
672 20250401 100400 102122425 32450 32450 32450 32450 1
673 20250401 100300 102089975 32450 32400 32450 32400 16
674 20250401 100200 101571525 32450 32425 32450 32400 20
675 20250401 100100 100922650 32400 32400 32450 32400 22
676 20250401 100000 100209800 32450 32450 32450 32400 209
677 20250401 095900 93437950 32400 32400 32400 32400 0
678 20250401 095800 93437950 32400 32400 32400 32400 0
679 20250401 095700 93437950 32400 32450 32450 32400 8
680 20250401 095600 93178450 32450 32550 32550 32450 177
681 20250401 095500 87426850 32550 32550 32550 32550 12
682 20250401 095400 87036250 32550 32550 32550 32550 0
683 20250401 095300 87036250 32550 32550 32550 32550 0
684 20250401 095200 87036250 32550 32550 32550 32550 0
685 20250401 095100 87036250 32550 32550 32600 32550 22
686 20250401 095000 86319450 32550 32550 32550 32550 59
687 20250401 094900 84399000 32600 32600 32600 32600 5
688 20250401 094800 84236000 32600 32600 32600 32550 10
689 20250401 094700 83910100 32600 32550 32600 32550 5
690 20250401 094600 83747250 32550 32550 32550 32550 32
691 20250401 094500 82705650 32550 32550 32550 32550 0
692 20250401 094400 82705650 32550 32550 32550 32550 8
693 20250401 094300 82445250 32550 32600 32600 32550 14
694 20250401 094200 81988950 32550 32550 32550 32550 13
695 20250401 094100 81565800 32650 32650 32650 32650 0
696 20250401 094000 81565800 32650 32650 32650 32650 50
697 20250401 093900 79933300 32650 32650 32650 32650 0
698 20250401 093800 79933300 32650 32650 32650 32650 2
699 20250401 093700 79868000 32700 32600 32700 32600 34
700 20250401 093600 78757450 32600 32550 32600 32550 50
701 20250401 093500 77128950 32500 32500 32500 32500 0
702 20250401 093400 77128950 32500 32500 32500 32500 22
703 20250401 093300 76413950 32500 32500 32500 32500 10
704 20250401 093200 76088950 32500 32550 32550 32500 370
705 20250401 093100 64051400 32650 32650 32650 32650 0
706 20250401 093000 64051400 32650 32650 32650 32650 0
707 20250401 092900 64051400 32650 32650 32650 32600 27
708 20250401 092800 63170950 32650 32650 32650 32650 3
709 20250401 092700 63073000 32650 32650 32650 32650 1
710 20250401 092600 63040350 32700 32650 32700 32650 132
711 20250401 092500 58725550 32650 32750 32800 32650 109
712 20250401 092400 55155350 32750 32750 32750 32700 99
713 20250401 092300 51913400 32750 32700 32750 32700 209
714 20250401 092200 45069050 32750 32800 32800 32700 227
715 20250401 092100 37639300 32800 32800 32800 32800 2
716 20250401 092000 37573700 32900 32900 32900 32900 20
717 20250401 091900 36915700 32900 32900 32900 32900 16
718 20250401 091800 36389300 32900 32850 32900 32850 29
719 20250401 091700 35436450 32800 32750 32800 32750 78
720 20250401 091600 32879050 32800 32800 32800 32800 37
721 20250401 091500 31665450 32800 32800 32800 32800 0
722 20250401 091400 31665450 32800 32800 32800 32800 5
723 20250401 091300 31501450 32850 32850 32850 32850 15
724 20250401 091200 31008700 32850 32850 32850 32850 15
725 20250401 091100 30515950 32900 32900 32900 32900 1
726 20250401 091000 30483050 33050 32950 33100 32950 38
727 20250401 090900 29229450 32850 32850 32850 32850 6
728 20250401 090800 29032350 32800 32750 32800 32750 8
729 20250401 090700 28770050 32600 32700 32750 32600 141
730 20250401 090600 24163000 32650 32600 32750 32600 157
731 20250401 090500 19035050 32700 32650 32700 32650 5
732 20250401 090400 18871750 32700 32800 32800 32700 69
733 20250401 090300 16614400 32900 32850 32900 32850 56
734 20250401 090200 14774550 32850 32800 32850 32800 2
735 20250401 090100 14708900 32800 32900 33000 32800 94
736 20250401 090000 11616300 32900 32550 33450 32550 356