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

743
304360/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,743 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,212100,2183616225,23100,23100,23100,23100,1259
20250401,212000,2183616225,23100,23100,23100,23100,0
20250401,211900,2183616225,23100,23100,23100,23100,0
20250401,211800,2183616225,23100,23100,23100,23100,0
20250401,211700,2183616225,23100,23100,23100,23100,0
20250401,211600,2183616225,23100,23100,23100,23100,0
20250401,211500,2183616225,23100,23100,23100,23100,0
20250401,211400,2183616225,23100,23100,23100,23100,0
20250401,211300,2183616225,23100,23100,23100,23100,0
20250401,211200,2183616225,23100,23100,23100,23100,0
20250401,211100,2183616225,23100,23100,23100,23100,0
20250401,211000,2183616225,23100,23100,23100,23100,0
20250401,210900,2183616225,23100,23100,23100,23100,0
20250401,210800,2183616225,23100,23100,23100,23100,0
20250401,210700,2183616225,23100,23100,23100,23100,0
20250401,210600,2183616225,23100,23100,23100,23100,0
20250401,210500,2183616225,23100,23100,23100,23100,0
20250401,210400,2183616225,23100,23100,23100,23100,0
20250401,210300,2183616225,23100,23100,23100,23100,0
20250401,210200,2183616225,23100,23100,23100,23100,0
20250401,210100,2183616225,23100,23100,23100,23100,0
20250401,210000,2183616225,23100,23100,23100,23100,0
20250401,205900,2183616225,23100,23100,23100,23100,0
20250401,205800,2183616225,23100,23100,23100,23100,0
20250401,205700,2183616225,23100,23100,23100,23100,0
20250401,205600,2183616225,23100,23100,23100,23100,0
20250401,205500,2183616225,23100,23100,23100,23100,0
20250401,205400,2183616225,23100,23100,23100,23100,0
20250401,205300,2183616225,23100,23100,23100,23100,0
20250401,205200,2183616225,23100,23100,23100,23100,0
20250401,205100,2183616225,23100,23100,23100,23100,1259
20250401,205000,2183616225,23100,23100,23100,23100,0
20250401,204900,2183616225,23100,23100,23100,23100,0
20250401,204800,2183616225,23100,23100,23100,23100,0
20250401,204700,2183616225,23100,23100,23100,23100,0
20250401,204600,2183616225,23100,23100,23100,23100,0
20250401,204500,2183616225,23100,23100,23100,23100,0
20250401,204400,2183616225,23100,23100,23100,23100,0
20250401,204300,2183616225,23100,23100,23100,23100,0
20250401,204200,2183616225,23100,23100,23100,23100,0
20250401,204100,2183616225,23100,23100,23100,23100,0
20250401,204000,2183616225,23100,23100,23100,23100,0
20250401,203900,2183616225,23100,23100,23100,23100,0
20250401,203800,2183616225,23100,23100,23100,23100,0
20250401,203700,2183616225,23100,23100,23100,23100,0
20250401,203600,2183616225,23100,23100,23100,23100,0
20250401,203500,2183616225,23100,23100,23100,23100,0
20250401,203400,2183616225,23100,23100,23100,23100,0
20250401,203300,2183616225,23100,23100,23100,23100,0
20250401,203200,2183616225,23100,23100,23100,23100,0
20250401,203100,2183616225,23100,23100,23100,23100,0
20250401,203000,2183616225,23100,23100,23100,23100,0
20250401,202900,2183616225,23100,23100,23100,23100,0
20250401,202800,2183616225,23100,23100,23100,23100,0
20250401,202700,2183616225,23100,23100,23100,23100,0
20250401,202600,2183616225,23100,23100,23100,23100,0
20250401,202500,2183616225,23100,23100,23100,23100,0
20250401,202400,2183616225,23100,23100,23100,23100,0
20250401,202300,2183616225,23100,23100,23100,23100,0
20250401,202200,2183616225,23100,23100,23100,23100,0
20250401,202100,2183616225,23100,23100,23100,23100,1259
20250401,202000,2183616225,23100,23100,23100,23100,0
20250401,201900,2183616225,23100,23100,23100,23100,0
20250401,201800,2183616225,23100,23100,23100,23100,0
20250401,201700,2183616225,23100,23100,23100,23100,0
20250401,201600,2183616225,23100,23100,23100,23100,0
20250401,201500,2183616225,23100,23100,23100,23100,0
20250401,201400,2183616225,23100,23100,23100,23100,0
20250401,201300,2183616225,23100,23100,23100,23100,0
20250401,201200,2183616225,23100,23100,23100,23100,0
20250401,201100,2183616225,23100,23100,23100,23100,0
20250401,201000,2183616225,23100,23100,23100,23100,0
20250401,200900,2183616225,23100,23100,23100,23100,0
20250401,200800,2183616225,23100,23100,23100,23100,0
20250401,200700,2183616225,23100,23100,23100,23100,0
20250401,200600,2183616225,23100,23100,23100,23100,0
20250401,200500,2183616225,23100,23100,23100,23100,0
20250401,200400,2183616225,23100,23100,23100,23100,0
20250401,200300,2183616225,23100,23100,23100,23100,0
20250401,200200,2183616225,23100,23100,23100,23100,0
20250401,200100,2183616225,23100,23100,23100,23100,0
20250401,200000,2183616225,23100,23100,23100,23100,0
20250401,195900,2183616225,23100,23100,23100,23100,0
20250401,195800,2183616225,23100,23100,23100,23100,0
20250401,195700,2183616225,23100,23100,23100,23100,0
20250401,195600,2183616225,23100,23100,23100,23100,0
20250401,195500,2183616225,23100,23100,23100,23100,0
20250401,195400,2183616225,23100,23100,23100,23100,0
20250401,195300,2183616225,23100,23100,23100,23100,0
20250401,195200,2183616225,23100,23100,23100,23100,0
20250401,195100,2183616225,23100,23100,23100,23100,1259
20250401,195000,2183616225,23100,23100,23100,23100,0
20250401,194900,2183616225,23100,23100,23100,23100,0
20250401,194800,2183616225,23100,23100,23100,23100,0
20250401,194700,2183616225,23100,23100,23100,23100,0
20250401,194600,2183616225,23100,23100,23100,23100,0
20250401,194500,2183616225,23100,23100,23100,23100,0
20250401,194400,2183616225,23100,23100,23100,23100,0
20250401,194300,2183616225,23100,23100,23100,23100,0
20250401,194200,2183616225,23100,23100,23100,23100,0
20250401,194100,2183616225,23100,23100,23100,23100,0
20250401,194000,2183616225,23100,23100,23100,23100,0
20250401,193900,2183616225,23100,23100,23100,23100,0
20250401,193800,2183616225,23100,23100,23100,23100,0
20250401,193700,2183616225,23100,23100,23100,23100,0
20250401,193600,2183616225,23100,23100,23100,23100,0
20250401,193500,2183616225,23100,23100,23100,23100,0
20250401,193400,2183616225,23100,23100,23100,23100,0
20250401,193300,2183616225,23100,23100,23100,23100,0
20250401,193200,2183616225,23100,23100,23100,23100,0
20250401,193100,2183616225,23100,23100,23100,23100,0
20250401,193000,2183616225,23100,23100,23100,23100,0
20250401,192900,2183616225,23100,23100,23100,23100,0
20250401,192800,2183616225,23100,23100,23100,23100,0
20250401,192700,2183616225,23100,23100,23100,23100,0
20250401,192600,2183616225,23100,23100,23100,23100,0
20250401,192500,2183616225,23100,23100,23100,23100,0
20250401,192400,2183616225,23100,23100,23100,23100,0
20250401,192300,2183616225,23100,23100,23100,23100,0
20250401,192200,2183616225,23100,23100,23100,23100,0
20250401,192100,2183616225,23100,23100,23100,23100,1259
20250401,192000,2183616225,23100,23100,23100,23100,0
20250401,191900,2183616225,23100,23100,23100,23100,0
20250401,191800,2183616225,23100,23100,23100,23100,0
20250401,191700,2183616225,23100,23100,23100,23100,0
20250401,191600,2183616225,23100,23100,23100,23100,0
20250401,191500,2183616225,23100,23100,23100,23100,0
20250401,191400,2183616225,23100,23100,23100,23100,0
20250401,191300,2183616225,23100,23100,23100,23100,0
20250401,191200,2183616225,23100,23100,23100,23100,0
20250401,191100,2183616225,23100,23100,23100,23100,0
20250401,191000,2183616225,23100,23100,23100,23100,0
20250401,190900,2183616225,23100,23100,23100,23100,0
20250401,190800,2183616225,23100,23100,23100,23100,0
20250401,190700,2183616225,23100,23100,23100,23100,0
20250401,190600,2183616225,23100,23100,23100,23100,0
20250401,190500,2183616225,23100,23100,23100,23100,0
20250401,190400,2183616225,23100,23100,23100,23100,0
20250401,190300,2183616225,23100,23100,23100,23100,0
20250401,190200,2183616225,23100,23100,23100,23100,0
20250401,190100,2183616225,23100,23100,23100,23100,0
20250401,190000,2183616225,23100,23100,23100,23100,0
20250401,185900,2183616225,23100,23100,23100,23100,0
20250401,185800,2183616225,23100,23100,23100,23100,0
20250401,185700,2183616225,23100,23100,23100,23100,0
20250401,185600,2183616225,23100,23100,23100,23100,0
20250401,185500,2183616225,23100,23100,23100,23100,0
20250401,185400,2183616225,23100,23100,23100,23100,0
20250401,185300,2183616225,23100,23100,23100,23100,0
20250401,185200,2183616225,23100,23100,23100,23100,0
20250401,185100,2183616225,23100,23100,23100,23100,1259
20250401,185000,2183616225,23100,23100,23100,23100,0
20250401,184900,2183616225,23100,23100,23100,23100,0
20250401,184800,2183616225,23100,23100,23100,23100,0
20250401,184700,2183616225,23100,23100,23100,23100,0
20250401,184600,2183616225,23100,23100,23100,23100,0
20250401,184500,2183616225,23100,23100,23100,23100,0
20250401,184400,2183616225,23100,23100,23100,23100,0
20250401,184300,2183616225,23100,23100,23100,23100,0
20250401,184200,2183616225,23100,23100,23100,23100,0
20250401,184100,2183616225,23100,23100,23100,23100,0
20250401,184000,2183616225,23100,23100,23100,23100,0
20250401,183900,2183616225,23100,23100,23100,23100,0
20250401,183800,2183616225,23100,23100,23100,23100,0
20250401,183700,2183616225,23100,23100,23100,23100,0
20250401,183600,2183616225,23100,23100,23100,23100,0
20250401,183500,2183616225,23100,23100,23100,23100,0
20250401,183400,2183616225,23100,23100,23100,23100,0
20250401,183300,2183616225,23100,23100,23100,23100,0
20250401,183200,2183616225,23100,23100,23100,23100,0
20250401,183100,2183616225,23100,23100,23100,23100,0
20250401,183000,2183616225,23100,23100,23100,23100,0
20250401,182900,2183616225,23100,23100,23100,23100,0
20250401,182800,2183616225,23100,23100,23100,23100,0
20250401,182700,2183616225,23100,23100,23100,23100,0
20250401,182600,2183616225,23100,23100,23100,23100,0
20250401,182500,2183616225,23100,23100,23100,23100,0
20250401,182400,2183616225,23100,23100,23100,23100,0
20250401,182300,2183616225,23100,23100,23100,23100,0
20250401,182200,2183616225,23100,23100,23100,23100,0
20250401,182100,2183616225,23100,23100,23100,23100,1259
20250401,182000,2183616225,23100,23100,23100,23100,0
20250401,181900,2183616225,23100,23100,23100,23100,0
20250401,181800,2183616225,23100,23100,23100,23100,0
20250401,181700,2183616225,23100,23100,23100,23100,0
20250401,181600,2183616225,23100,23100,23100,23100,0
20250401,181500,2183616225,23100,23100,23100,23100,0
20250401,181400,2183616225,23100,23100,23100,23100,0
20250401,181300,2183616225,23100,23100,23100,23100,0
20250401,181200,2183616225,23100,23100,23100,23100,0
20250401,181100,2183616225,23100,23100,23100,23100,0
20250401,181000,2183616225,23100,23100,23100,23100,0
20250401,180900,2183616225,23100,23100,23100,23100,0
20250401,180800,2183616225,23100,23100,23100,23100,0
20250401,180700,2183616225,23100,23100,23100,23100,0
20250401,180600,2183616225,23100,23100,23100,23100,0
20250401,180500,2183616225,23100,23100,23100,23100,0
20250401,180400,2183616225,23100,23100,23100,23100,0
20250401,180300,2183616225,23100,23100,23100,23100,0
20250401,180200,2183616225,23100,23100,23100,23100,0
20250401,180100,2183616225,23100,23100,23100,23100,0
20250401,180000,2183616225,23100,23100,23100,23100,0
20250401,175900,2183616225,23100,23100,23100,23100,0
20250401,175800,2183616225,23100,23100,23100,23100,0
20250401,175700,2183616225,23100,23100,23100,23100,0
20250401,175600,2183616225,23100,23100,23100,23100,0
20250401,175500,2183616225,23100,23100,23100,23100,0
20250401,175400,2183616225,23100,23100,23100,23100,0
20250401,175300,2183616225,23100,23100,23100,23100,0
20250401,175200,2183616225,23100,23100,23100,23100,0
20250401,175100,2183616225,23100,23100,23100,23100,1259
20250401,175000,2183616225,23100,23100,23100,23100,0
20250401,174900,2183616225,23100,23100,23100,23100,0
20250401,174800,2183616225,23100,23100,23100,23100,0
20250401,174700,2183616225,23100,23100,23100,23100,0
20250401,174600,2183616225,23100,23100,23100,23100,0
20250401,174500,2183616225,23100,23100,23100,23100,0
20250401,174400,2183616225,23100,23100,23100,23100,0
20250401,174300,2183616225,23100,23100,23100,23100,0
20250401,174200,2183616225,23100,23100,23100,23100,0
20250401,174100,2183616225,23100,23100,23100,23100,0
20250401,174000,2183616225,23100,23100,23100,23100,0
20250401,173900,2183616225,23100,23100,23100,23100,0
20250401,173800,2183616225,23100,23100,23100,23100,0
20250401,173700,2183616225,23100,23100,23100,23100,0
20250401,173600,2183616225,23100,23100,23100,23100,0
20250401,173500,2183616225,23100,23100,23100,23100,0
20250401,173400,2183616225,23100,23100,23100,23100,0
20250401,173300,2183616225,23100,23100,23100,23100,0
20250401,173200,2183616225,23100,23100,23100,23100,0
20250401,173100,2183616225,23100,23100,23100,23100,0
20250401,173000,2183616225,23100,23100,23100,23100,0
20250401,172900,2183616225,23100,23100,23100,23100,0
20250401,172800,2183616225,23100,23100,23100,23100,0
20250401,172700,2183616225,23100,23100,23100,23100,0
20250401,172600,2183616225,23100,23100,23100,23100,0
20250401,172500,2183616225,23100,23100,23100,23100,0
20250401,172400,2183616225,23100,23100,23100,23100,0
20250401,172300,2183616225,23100,23100,23100,23100,0
20250401,172200,2183616225,23100,23100,23100,23100,0
20250401,172100,2183616225,23100,23100,23100,23100,1259
20250401,172000,2183616225,23100,23100,23100,23100,0
20250401,171900,2183616225,23100,23100,23100,23100,0
20250401,171800,2183616225,23100,23100,23100,23100,0
20250401,171700,2183616225,23100,23100,23100,23100,0
20250401,171600,2183616225,23100,23100,23100,23100,0
20250401,171500,2183616225,23100,23100,23100,23100,0
20250401,171400,2183616225,23100,23100,23100,23100,0
20250401,171300,2183616225,23100,23100,23100,23100,0
20250401,171200,2183616225,23100,23100,23100,23100,0
20250401,171100,2183616225,23100,23100,23100,23100,0
20250401,171000,2183616225,23100,23100,23100,23100,0
20250401,170900,2183616225,23100,23100,23100,23100,0
20250401,170800,2183616225,23100,23100,23100,23100,0
20250401,170700,2183616225,23100,23100,23100,23100,0
20250401,170600,2183616225,23100,23100,23100,23100,0
20250401,170500,2183616225,23100,23100,23100,23100,0
20250401,170400,2183616225,23100,23100,23100,23100,0
20250401,170300,2183616225,23100,23100,23100,23100,0
20250401,170200,2183616225,23100,23100,23100,23100,0
20250401,170100,2183616225,23100,23100,23100,23100,0
20250401,170000,2183616225,23100,23100,23100,23100,0
20250401,165900,2183616225,23100,23100,23100,23100,0
20250401,165800,2183616225,23100,23100,23100,23100,0
20250401,165700,2183616225,23100,23100,23100,23100,0
20250401,165600,2183616225,23100,23100,23100,23100,0
20250401,165500,2183616225,23100,23100,23100,23100,0
20250401,165400,2183616225,23100,23100,23100,23100,0
20250401,165300,2183616225,23100,23100,23100,23100,0
20250401,165200,2183616225,23100,23100,23100,23100,0
20250401,165100,2183616225,23100,23100,23100,23100,1259
20250401,165000,2183616225,23100,23100,23100,23100,0
20250401,164900,2183616225,23100,23100,23100,23100,0
20250401,164800,2183616225,23100,23100,23100,23100,0
20250401,164700,2183616225,23100,23100,23100,23100,0
20250401,164600,2183616225,23100,23100,23100,23100,0
20250401,164500,2183616225,23100,23100,23100,23100,0
20250401,164400,2183616225,23100,23100,23100,23100,0
20250401,164300,2183616225,23100,23100,23100,23100,0
20250401,164200,2183616225,23100,23100,23100,23100,0
20250401,164100,2183616225,23100,23100,23100,23100,0
20250401,164000,2183616225,23100,23100,23100,23100,0
20250401,163900,2183616225,23100,23100,23100,23100,0
20250401,163800,2183616225,23100,23100,23100,23100,0
20250401,163700,2183616225,23100,23100,23100,23100,0
20250401,163600,2183616225,23100,23100,23100,23100,0
20250401,163500,2183616225,23100,23100,23100,23100,0
20250401,163400,2183616225,23100,23100,23100,23100,0
20250401,163300,2183616225,23100,23100,23100,23100,0
20250401,163200,2183616225,23100,23100,23100,23100,0
20250401,163100,2183616225,23100,23100,23100,23100,0
20250401,163000,2183616225,23100,23100,23100,23100,0
20250401,162900,2183616225,23100,23100,23100,23100,0
20250401,162800,2183616225,23100,23100,23100,23100,0
20250401,162700,2183616225,23100,23100,23100,23100,0
20250401,162600,2183616225,23100,23100,23100,23100,0
20250401,162500,2183616225,23100,23100,23100,23100,0
20250401,162400,2183616225,23100,23100,23100,23100,0
20250401,162300,2183616225,23100,23100,23100,23100,0
20250401,162200,2183616225,23100,23100,23100,23100,0
20250401,162100,2183616225,23100,23100,23100,23100,1259
20250401,162000,2183616225,23100,23100,23100,23100,0
20250401,161900,2183616225,23100,23100,23100,23100,0
20250401,161800,2183616225,23100,23100,23100,23100,0
20250401,161700,2183616225,23100,23100,23100,23100,0
20250401,161600,2183616225,23100,23100,23100,23100,0
20250401,161500,2183616225,23100,23100,23100,23100,0
20250401,161400,2183616225,23100,23100,23100,23100,0
20250401,161300,2183616225,23100,23100,23100,23100,0
20250401,161200,2183616225,23100,23100,23100,23100,0
20250401,161100,2183616225,23100,23100,23100,23100,0
20250401,161000,2183616225,23100,23100,23100,23100,0
20250401,160900,2183616225,23100,23100,23100,23100,0
20250401,160800,2183616225,23100,23100,23100,23100,0
20250401,160700,2183616225,23100,23100,23100,23100,0
20250401,160600,2183616225,23100,23100,23100,23100,0
20250401,160500,2183616225,23100,23100,23100,23100,0
20250401,160400,2183616225,23100,23100,23100,23100,0
20250401,160300,2183616225,23100,23100,23100,23100,0
20250401,160200,2183616225,23100,23100,23100,23100,0
20250401,160100,2183616225,23100,23100,23100,23100,0
20250401,160000,2183616225,23100,23100,23100,23100,0
20250401,155900,2183616225,23100,23100,23100,23100,0
20250401,155800,2183616225,23100,23100,23100,23100,0
20250401,155700,2183616225,23100,23100,23100,23100,0
20250401,155600,2183616225,23100,23100,23100,23100,0
20250401,155500,2183616225,23100,23100,23100,23100,0
20250401,155400,2183616225,23100,23100,23100,23100,0
20250401,155300,2183616225,23100,23100,23100,23100,0
20250401,155200,2183616225,23100,23100,23100,23100,0
20250401,155100,2183616225,23100,23100,23100,23100,1259
20250401,155000,2183616225,23100,23100,23100,23100,0
20250401,154900,2183616225,23100,23100,23100,23100,0
20250401,154800,2183616225,23100,23100,23100,23100,0
20250401,154700,2183616225,23100,23100,23100,23100,0
20250401,154600,2183616225,23100,23100,23100,23100,0
20250401,154500,2183616225,23100,23100,23100,23100,0
20250401,154400,2183616225,23100,23100,23100,23100,0
20250401,154300,2183616225,23100,23100,23100,23100,0
20250401,154200,2183616225,23100,23100,23100,23100,0
20250401,154100,2183616225,23100,23100,23100,23100,0
20250401,154000,2183616225,23100,23100,23100,23100,0
20250401,153900,2183616225,23100,23100,23100,23100,0
20250401,153800,2183616225,23100,23100,23100,23100,0
20250401,153700,2183616225,23100,23100,23100,23100,0
20250401,153600,2183616225,23100,23100,23100,23100,0
20250401,153500,2183616225,23100,23100,23100,23100,0
20250401,153400,2183616225,23100,23100,23100,23100,0
20250401,153300,2183616225,23100,23100,23100,23100,0
20250401,153200,2183616225,23100,23100,23100,23100,0
20250401,153100,2183616225,23100,23100,23100,23100,0
20250401,153000,2183616225,23100,23100,23100,23100,1259
20250401,152900,2154533325,23100,23100,23100,23100,0
20250401,152800,2154533325,23100,23100,23100,23100,0
20250401,152700,2154533325,23100,23100,23100,23100,0
20250401,152600,2154533325,23100,23100,23100,23100,0
20250401,152500,2154533325,23100,23100,23100,23100,0
20250401,152400,2154533325,23100,23100,23100,23100,0
20250401,152300,2154533325,23100,23100,23100,23100,0
20250401,152200,2154533325,23100,23100,23100,23100,0
20250401,152100,2154533325,23100,23100,23100,23100,0
20250401,152000,2154533325,23100,23100,23100,23100,0
20250401,151900,2154533325,23100,23000,23100,23000,293
20250401,151800,2147791475,23100,23100,23100,22950,72
20250401,151700,2146138775,22950,23000,23100,22950,134
20250401,151600,2143056925,23000,23000,23000,23000,263
20250401,151500,2137007925,23000,22950,23000,22950,254
20250401,151400,2131170875,23000,22950,23000,22950,260
20250401,151300,2125203475,22950,22950,22950,22950,278
20250401,151200,2118823375,23000,23000,23000,23000,230
20250401,151100,2113533375,23000,23000,23000,22950,167
20250401,151000,2109698875,23000,22900,23000,22900,70
20250401,150900,2108091875,22950,22950,22950,22900,203
20250401,150800,2103435575,23000,22950,23000,22900,237
20250401,150700,2097997225,22950,22950,22950,22950,3
20250401,150600,2097928375,22950,23000,23000,22950,451
20250401,150500,2087577875,23000,23000,23000,23000,14
20250401,150400,2087255875,22950,23050,23050,22950,236
20250401,150300,2081839575,22950,23050,23050,22950,101
20250401,150200,2079515425,23100,23100,23100,23000,253
20250401,150100,2073691125,23100,23100,23100,23100,204
20250401,150000,2068978725,23100,23100,23100,23100,0
20250401,145900,2068978725,23100,23100,23100,23100,2
20250401,145800,2068932525,23100,23100,23100,23100,1
20250401,145700,2068909425,23000,23050,23150,23000,879
20250401,145600,2048677025,23050,23050,23050,23050,86
20250401,145500,2046694725,23100,23150,23150,23100,20
20250401,145400,2046232675,23100,23150,23200,23100,524
20250401,145300,2034119775,23200,23150,23200,23150,58
20250401,145200,2032774575,23200,23200,23200,23200,8
20250401,145100,2032588975,23200,23200,23200,23200,0
20250401,145000,2032588975,23200,23200,23200,23200,162
20250401,144900,2028830575,23200,23200,23200,23200,87
20250401,144800,2026812175,23100,23100,23100,23100,158
20250401,144700,2023162375,23200,23200,23200,23150,334
20250401,144600,2015422225,23200,23200,23200,23200,101
20250401,144500,2013079025,23150,23150,23150,23150,1
20250401,144400,2013055875,23150,23150,23150,23150,45
20250401,144300,2012014125,23200,23200,23200,23150,50
20250401,144200,2010856475,23150,23250,23250,23150,20
20250401,144100,2010393325,23150,23150,23150,23150,11
20250401,144000,2010138675,23250,23250,23250,23250,66
20250401,143900,2008604175,23250,23250,23250,23250,300
20250401,143800,2001629175,23250,23150,23250,23050,590
20250401,143700,1987998775,23150,23150,23150,23150,0
20250401,143600,1987998775,23150,23150,23150,23150,8
20250401,143500,1987813575,23150,23150,23150,23150,140
20250401,143400,1984572575,23150,23150,23150,23150,50
20250401,143300,1983415075,23150,23250,23250,23150,210
20250401,143200,1978542375,23300,23300,23300,23300,44
20250401,143100,1977517175,23300,23300,23300,23300,73
20250401,143000,1975816275,23350,23450,23450,23350,211
20250401,142900,1970879425,23450,23550,23550,23450,21
20250401,142800,1970386375,23650,23550,23650,23550,100
20250401,142700,1968028175,23450,23450,23550,23450,877
20250401,142600,1947441275,23500,23600,23650,23500,257
20250401,142500,1941388675,23700,23700,23750,23550,145
20250401,142400,1937954025,23750,23500,23750,23500,800
20250401,142300,1919008275,23600,23350,23650,23350,3150
20250401,142200,1845016625,23300,23300,23300,23300,233
20250401,142100,1839587725,23300,23250,23300,23250,754
20250401,142000,1822027025,23250,23150,23250,23150,158
20250401,141900,1818354225,23200,23200,23200,23150,179
20250401,141800,1814201625,23200,23200,23200,23200,1
20250401,141700,1814178425,23150,23150,23150,23150,110
20250401,141600,1811631925,23150,23100,23150,23100,201
20250401,141500,1806981425,23100,23100,23100,23100,246
20250401,141400,1801298825,23100,23100,23100,23100,1
20250401,141300,1801275725,23100,23100,23100,23100,0
20250401,141200,1801275725,23100,23100,23100,23100,41
20250401,141100,1800328625,23200,23250,23250,23150,31
20250401,141000,1799610025,23200,23200,23200,23200,80
20250401,140900,1797754025,23200,23200,23200,23200,4
20250401,140800,1797661225,23100,23100,23100,23100,0
20250401,140700,1797661225,23100,23100,23150,23100,177
20250401,140600,1793572025,23100,23100,23100,23050,32
20250401,140500,1792833175,23050,23050,23050,23050,100
20250401,140400,1790528175,23100,23100,23100,23100,305
20250401,140300,1783482675,23100,23100,23100,23100,28
20250401,140200,1782835875,23050,23100,23100,23050,167
20250401,140100,1778985625,23100,23100,23100,23100,0
20250401,140000,1778985625,23100,23100,23100,23100,19
20250401,135900,1778546725,23050,23100,23100,23050,25
20250401,135800,1777969725,23100,23100,23100,23100,5
20250401,135700,1777854225,23100,23100,23100,23100,106
20250401,135600,1775405625,23100,23100,23100,23100,30
20250401,135500,1774712625,23100,23150,23150,23100,251
20250401,135400,1768913525,23100,23150,23150,23100,19
20250401,135300,1768474125,23150,23150,23150,23150,12
20250401,135200,1768196325,23150,23150,23150,23150,0
20250401,135100,1768196325,23150,23150,23150,23150,0
20250401,135000,1768196325,23150,23150,23150,23150,105
20250401,134900,1765765575,23150,23200,23200,23150,337
20250401,134800,1757963925,23200,23200,23200,23200,2
20250401,134700,1757917525,23200,23200,23200,23200,6
20250401,134600,1757778325,23200,23200,23200,23200,6
20250401,134500,1757639125,23200,23200,23200,23150,55
20250401,134400,1756363325,23150,23150,23150,23150,58
20250401,134300,1755020625,23200,23050,23200,23050,756
20250401,134200,1737526875,23050,23050,23050,23050,445
20250401,134100,1727269625,23050,23100,23100,23050,4
20250401,134000,1727177375,23000,23050,23100,23000,117
20250401,133900,1724483125,23050,23250,23250,23000,1304
20250401,133800,1694430325,23200,23100,23250,23050,368
20250401,133700,1685934075,23050,23050,23050,23050,99
20250401,133600,1683652125,23050,23050,23050,23050,494
20250401,133500,1672265425,23050,22900,23050,22900,193
20250401,133400,1667838375,22950,22900,22950,22900,168
20250401,133300,1663991125,22950,22900,22950,22900,112
20250401,133200,1661423775,22900,22900,22900,22850,367
20250401,133100,1653019575,22900,22850,22900,22850,66
20250401,133000,1651509675,22850,22900,22900,22850,417
20250401,132900,1641979625,22850,22950,22950,22850,551
20250401,132800,1629383825,22950,22950,22950,22950,4
20250401,132700,1629292025,22950,22900,22950,22850,407
20250401,132600,1619978425,22950,22950,22950,22950,100
20250401,132500,1617683425,22950,22950,22950,22950,210
20250401,132400,1612863925,22950,23100,23100,22950,148
20250401,132300,1609464975,23000,23050,23050,23000,61
20250401,132200,1608060375,23100,23050,23100,23050,4
20250401,132100,1607968125,23000,23050,23050,23000,205
20250401,132000,1603252325,23050,23100,23100,23000,301
20250401,131900,1596324225,23100,23050,23100,23000,501
20250401,131800,1584800625,23100,23075,23100,23000,1016
20250401,131700,1561407600,23100,23100,23100,23100,9
20250401,131600,1561199700,23100,23100,23100,23100,39
20250401,131500,1560298800,23100,23050,23100,23050,160
20250401,131400,1556605650,23050,23150,23150,23050,172
20250401,131300,1552630250,23150,23150,23150,23050,1186
20250401,131200,1525236650,23200,23250,23250,23200,563
20250401,131100,1512174050,23250,23300,23300,23250,217
20250401,131000,1507128700,23250,23300,23350,23250,90
20250401,130900,1505035600,23350,23350,23350,23350,20
20250401,130800,1504568600,23200,23200,23200,23200,0
20250401,130700,1504568600,23200,23250,23250,23200,59
20250401,130600,1503199150,23400,23400,23400,23400,0
20250401,130500,1503199150,23400,23400,23400,23400,0
20250401,130400,1503199150,23400,23400,23400,23400,1
20250401,130300,1503175750,23250,23250,23250,23250,0
20250401,130200,1503175750,23250,23250,23250,23250,0
20250401,130100,1503175750,23250,23250,23250,23250,0
20250401,130000,1503175750,23250,23250,23250,23250,4
20250401,125900,1503082750,23200,23400,23400,23200,352
20250401,125800,1494851950,23400,23400,23400,23400,50
20250401,125700,1493681950,23400,23400,23400,23400,1
20250401,125600,1493658550,23200,23200,23200,23200,0
20250401,125500,1493658550,23200,23200,23200,23200,190
20250401,125400,1489250550,23150,23100,23150,23100,71
20250401,125300,1487607350,23100,23150,23200,23100,63
20250401,125200,1486151450,23150,23100,23150,23100,797
20250401,125100,1467731200,23100,23100,23100,23100,0
20250401,125000,1467731200,23100,23200,23200,23100,539
20250401,124900,1455243750,23200,23200,23200,23200,0
20250401,124800,1455243750,23200,23200,23200,23200,0
20250401,124700,1455243750,23200,23200,23200,23200,0
20250401,124600,1455243750,23200,23350,23350,23200,369
20250401,124500,1446680750,23200,23200,23200,23200,271
20250401,124400,1440393550,23200,23150,23200,23150,515
20250401,124300,1428446050,23200,23150,23200,23150,90
20250401,124200,1426362500,23150,23150,23200,23150,621
20250401,124100,1411986300,23200,23150,23200,23150,177
20250401,124000,1407888700,23150,23250,23250,23150,43
20250401,123900,1406892000,23250,23300,23300,23250,55
20250401,123800,1405612050,23300,23300,23300,23300,28
20250401,123700,1404959650,23250,23250,23250,23250,168
20250401,123600,1401053650,23150,23200,23200,23150,328
20250401,123500,1393445650,23250,23300,23300,23250,108
20250401,123400,1390934600,23250,23300,23300,23250,49
20250401,123300,1389793800,23250,23300,23300,23250,202
20250401,123200,1385097250,23300,23300,23300,23250,814
20250401,123100,1366171000,23300,23300,23300,23300,160
20250401,123000,1362443000,23400,23400,23400,23400,1
20250401,122900,1362419600,23300,23350,23400,23300,863
20250401,122800,1342308900,23300,23300,23300,23300,357
20250401,122700,1333990800,23300,23350,23350,23300,31
20250401,122600,1333268350,23350,23350,23350,23350,103
20250401,122500,1330863300,23350,23450,23450,23350,225
20250401,122400,1325600600,23450,23500,23500,23450,167
20250401,122300,1321684150,23500,23500,23500,23500,2
20250401,122200,1321637150,23500,23500,23500,23500,0
20250401,122100,1321637150,23500,23500,23500,23500,880
20250401,122000,1300957150,23550,23550,23550,23500,70
20250401,121900,1299311150,23500,23500,23500,23500,0
20250401,121800,1299311150,23500,23500,23500,23500,0
20250401,121700,1299311150,23500,23500,23500,23500,0
20250401,121600,1299311150,23500,23500,23500,23500,13
20250401,121500,1299005650,23500,23500,23500,23500,43
20250401,121400,1297995150,23500,23450,23500,23450,10
20250401,121300,1297760600,23450,23450,23450,23400,9
20250401,121200,1297549850,23400,23400,23400,23400,3
20250401,121100,1297479650,23450,23450,23450,23450,199
20250401,121000,1292813100,23450,23350,23450,23350,154
20250401,120900,1289215400,23350,23500,23500,23350,284
20250401,120800,1282573150,23500,23500,23550,23500,527
20250401,120700,1270188600,23500,23500,23500,23500,16
20250401,120600,1269812600,23500,23450,23500,23375,220
20250401,120500,1264664325,23400,23450,23450,23400,210
20250401,120400,1259749725,23450,23450,23450,23450,0
20250401,120300,1259749725,23450,23425,23450,23425,22
20250401,120200,1259234150,23400,23500,23500,23400,313
20250401,120100,1251889100,23525,23550,23550,23525,123
20250401,120000,1248992525,23600,23600,23600,23600,0
20250401,115900,1248992525,23600,23550,23600,23550,53
20250401,115800,1247744275,23500,23450,23500,23450,46
20250401,115700,1246663675,23400,23400,23400,23400,0
20250401,115600,1246663675,23400,23450,23450,23400,50
20250401,115500,1245493175,23500,23500,23500,23500,12
20250401,115400,1245211175,23400,23400,23400,23400,0
20250401,115300,1245211175,23400,23450,23500,23400,513
20250401,115200,1233184125,23450,23550,23550,23450,64
20250401,115100,1231681825,23600,23600,23600,23600,0
20250401,115000,1231681825,23600,23550,23600,23550,177
20250401,114900,1227507375,23500,23600,23600,23500,169
20250401,114800,1223535575,23500,23600,23600,23500,480
20250401,114700,1212236575,23700,23700,23700,23700,24
20250401,114600,1211667775,23700,23700,23700,23700,0
20250401,114500,1211667775,23700,23700,23700,23700,5
20250401,114400,1211549275,23650,23650,23650,23650,357
20250401,114300,1203106225,23600,23600,23600,23600,136
20250401,114200,1199896625,23600,23550,23600,23550,101
20250401,114100,1197513975,23550,23550,23550,23550,1
20250401,114000,1197490425,23450,23450,23450,23450,1
20250401,113900,1197466975,23550,23450,23550,23450,196
20250401,113800,1192856975,23550,23550,23550,23550,6
20250401,113700,1192715675,23400,23400,23400,23400,1
20250401,113600,1192692275,23450,23500,23600,23450,700
20250401,113500,1176251475,23450,23450,23450,23450,21
20250401,113400,1175759025,23450,23450,23550,23450,314
20250401,113300,1168393625,23500,23500,23500,23450,242
20250401,113200,1162706725,23500,23500,23500,23500,0
20250401,113100,1162706725,23500,23500,23500,23500,73
20250401,113000,1160991225,23500,23450,23500,23450,330
20250401,112900,1153237025,23500,23500,23550,23500,165
20250401,112800,1149359475,23500,23500,23500,23500,1
20250401,112700,1149335975,23500,23450,23500,23450,12
20250401,112600,1149054275,23450,23550,23550,23450,557
20250401,112500,1135991925,23450,23350,23450,23350,158
20250401,112400,1132294325,23350,23450,23450,23350,500
20250401,112300,1120603425,23450,23450,23450,23450,133
20250401,112200,1117484575,23450,23650,23650,23350,3715
20250401,112100,1030395425,23650,23650,23650,23650,45
20250401,112000,1029331175,23650,23550,23650,23550,94
20250401,111900,1027110375,23550,23600,23600,23550,92
20250401,111800,1024939225,23500,23500,23600,23500,469
20250401,111700,1013917625,23500,23500,23550,23500,172
20250401,111600,1009870625,23500,23600,23600,23500,443
20250401,111500,999446225,23500,23500,23500,23500,0
20250401,111400,999446225,23500,23500,23500,23500,0
20250401,111300,999446225,23500,23500,23600,23500,195
20250401,111200,994858725,23500,23600,23600,23500,1644
20250401,111100,956171125,23600,23600,23600,23600,0
20250401,111000,956171125,23600,23650,23650,23550,633
20250401,110900,941238325,23650,23650,23650,23650,52
20250401,110800,940008525,23650,23650,23650,23650,79
20250401,110700,938140175,23650,23650,23650,23650,43
20250401,110600,937123225,23650,23650,23650,23650,151
20250401,110500,933552075,23650,23600,23650,23600,2
20250401,110400,933504825,23600,23600,23600,23600,165
20250401,110300,929610825,23600,23600,23600,23600,203
20250401,110200,924820025,23600,23600,23600,23600,10
20250401,110100,924584025,23550,23550,23550,23550,0
20250401,110000,924584025,23550,23550,23550,23550,20
20250401,105900,924113025,23700,23700,23700,23600,265
20250401,105800,917848675,23650,23650,23650,23650,15
20250401,105700,917493925,23700,23550,23700,23550,643
20250401,105600,902283325,23650,23700,23750,23500,764
20250401,105500,884272425,23700,23750,23750,23700,117
20250401,105400,881498525,23800,23700,23800,23700,5
20250401,105300,881379825,23700,23600,23800,23600,67
20250401,105200,879794525,23600,23900,23900,23600,422
20250401,105100,869749525,24000,23900,24000,23900,1088
20250401,105000,843679825,23900,23750,23900,23750,455
20250401,104900,832846475,23750,23850,23850,23750,143
20250401,104800,829444925,23800,23650,23800,23650,607
20250401,104700,815018525,23450,23600,23750,23450,663
20250401,104600,799402775,23700,23700,23700,23700,570
20250401,104500,785893775,23700,23600,23700,23600,923
20250401,104400,764093875,23500,23500,23500,23500,29
20250401,104300,763412375,23500,23450,23500,23450,782
20250401,104200,745049575,23350,23450,23450,23350,170
20250401,104100,741078075,23450,23450,23450,23450,272
20250401,104000,734699675,23350,23350,23350,23350,0
20250401,103900,734699675,23350,23350,23350,23350,241
20250401,103800,729072325,23450,23450,23450,23450,0
20250401,103700,729072325,23450,23450,23450,23450,5
20250401,103600,728955075,23350,23350,23350,23350,17
20250401,103500,728558125,23300,23300,23300,23300,0
20250401,103400,728558125,23300,23300,23300,23300,87
20250401,103300,726531025,23450,23450,23450,23450,4
20250401,103200,726437225,23450,23450,23450,23450,44
20250401,103100,725405425,23450,23450,23450,23450,8
20250401,103000,725217825,23300,23400,23400,23300,563
20250401,102900,712090425,23350,23400,23400,23350,66
20250401,102800,710548325,23400,23400,23400,23400,0
20250401,102700,710548325,23400,23400,23400,23400,121
20250401,102600,707716925,23400,23450,23450,23400,27
20250401,102500,707083975,23350,23350,23350,23350,1
20250401,102400,707060625,23450,23450,23450,23450,43
20250401,102300,706052275,23450,23450,23450,23450,3
20250401,102200,705981925,23450,23450,23450,23450,1
20250401,102100,705958475,23350,23500,23500,23350,308
20250401,102000,698751275,23500,23400,23500,23400,31
20250401,101900,698025775,23500,23500,23500,23500,0
20250401,101800,698025775,23500,23500,23500,23500,6
20250401,101700,697884775,23400,23400,23400,23400,0
20250401,101600,697884775,23400,23400,23400,23400,42
20250401,101500,696901975,23400,23400,23400,23400,358
20250401,101400,688524775,23500,23500,23500,23500,121
20250401,101300,685681275,23500,23500,23500,23500,1
20250401,101200,685657775,23300,23400,23400,23300,700
20250401,101100,669332175,23500,23500,23500,23500,1
20250401,101000,669308675,23500,23550,23550,23450,323
20250401,100900,661729225,23550,23550,23550,23550,17
20250401,100800,661328875,23550,23550,23550,23550,1
20250401,100700,661305325,23550,23600,23600,23550,689
20250401,100600,645078875,23700,23500,23700,23500,537
20250401,100500,632435625,23450,23350,23450,23350,2154
20250401,100400,581951875,23350,23300,23350,23150,2146
20250401,100300,532150025,23300,23400,23400,23300,81
20250401,100200,530260875,23400,23400,23400,23400,50
20250401,100100,529090875,23400,23350,23400,23350,48
20250401,100000,527970025,23350,23350,23350,23350,18
20250401,095900,527549725,23350,23400,23450,23350,406
20250401,095800,518064825,23450,23450,23450,23450,0
20250401,095700,518064825,23450,23400,23450,23400,13
20250401,095600,517760475,23500,23500,23500,23500,7
20250401,095500,517595975,23400,23550,23550,23400,280
20250401,095400,511038375,23450,23550,23550,23450,529
20250401,095300,498630775,23450,23500,23500,23450,29
20250401,095200,497950475,23500,23500,23500,23500,150
20250401,095100,494425475,23550,23450,23550,23450,431
20250401,095000,484318425,23500,23450,23500,23450,146
20250401,094900,480894625,23550,23550,23550,23450,269
20250401,094800,474579675,23450,23500,23550,23450,104
20250401,094700,472136975,23550,23550,23550,23550,3
20250401,094600,472066325,23550,23550,23550,23550,0
20250401,094500,472066325,23550,23550,23600,23550,321
20250401,094400,464506725,23550,23650,23650,23550,10
20250401,094300,464271125,23500,23550,23550,23500,681
20250401,094200,448260025,23550,23750,23750,23550,81
20250401,094100,446350475,23750,23750,23750,23750,160
20250401,094000,442550475,23750,23500,23750,23500,2427
20250401,093900,385504975,23500,23450,23500,23450,112
20250401,093800,382876725,23450,23500,23500,23450,623
20250401,093700,368238125,23750,23750,23750,23750,1
20250401,093600,368214375,23600,23550,23600,23550,2396
20250401,093500,311746075,23600,23600,23600,23600,42
20250401,093400,310754875,23600,23600,23600,23600,141
20250401,093300,307427275,23750,23600,23750,23550,880
20250401,093200,286639375,23750,23650,23750,23650,581
20250401,093100,272898625,23500,23600,23600,23500,217
20250401,093000,267793575,23600,23650,23650,23600,243
20250401,092900,262056325,23650,23700,23700,23650,66
20250401,092800,260492175,23750,23750,23750,23750,50
20250401,092700,259304675,23750,23750,23800,23750,600
20250401,092600,245054625,23800,23750,23800,23750,36
20250401,092500,244199525,23800,23800,23800,23800,1
20250401,092400,244175725,23850,23750,23850,23700,205
20250401,092300,239317025,23700,23850,23850,23700,102
20250401,092200,236899475,23700,23800,23850,23700,211
20250401,092100,231887875,23850,23850,23850,23850,673
20250401,092000,215836825,23900,23900,23900,23900,63
20250401,091900,214331125,23950,23950,24000,23900,226
20250401,091800,208923875,23850,23950,23950,23850,102
20250401,091700,206491075,23850,23950,23950,23850,3
20250401,091600,206419325,23800,23800,23800,23800,130
20250401,091500,203325325,23800,23900,23900,23800,200
20250401,091400,198561075,24000,23950,24000,23900,56
20250401,091300,197220375,24000,24100,24100,24000,1181
20250401,091200,168809325,24150,24100,24150,24050,855
20250401,091100,148208675,24000,23850,24075,23850,1408
20250401,091000,114448600,23800,23800,23800,23800,99
20250401,090900,112092400,23800,23750,23800,23750,100
20250401,090800,109717350,23700,23700,23700,23700,0
20250401,090700,109717350,23700,23650,23700,23650,221
20250401,090600,104487600,23650,23650,23650,23650,136
20250401,090500,101271200,23650,23750,23750,23650,76
20250401,090400,99467200,23700,23700,23750,23700,115
20250401,090300,96741650,23750,23750,23750,23650,1041
20250401,090200,72091750,23900,23800,24000,23600,495
20250401,090100,60292100,23600,23650,24000,23550,460
20250401,090000,49384850,23500,23450,23600,23050,2071
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 212100 2183616225 23100 23100 23100 23100 1259
3 20250401 212000 2183616225 23100 23100 23100 23100 0
4 20250401 211900 2183616225 23100 23100 23100 23100 0
5 20250401 211800 2183616225 23100 23100 23100 23100 0
6 20250401 211700 2183616225 23100 23100 23100 23100 0
7 20250401 211600 2183616225 23100 23100 23100 23100 0
8 20250401 211500 2183616225 23100 23100 23100 23100 0
9 20250401 211400 2183616225 23100 23100 23100 23100 0
10 20250401 211300 2183616225 23100 23100 23100 23100 0
11 20250401 211200 2183616225 23100 23100 23100 23100 0
12 20250401 211100 2183616225 23100 23100 23100 23100 0
13 20250401 211000 2183616225 23100 23100 23100 23100 0
14 20250401 210900 2183616225 23100 23100 23100 23100 0
15 20250401 210800 2183616225 23100 23100 23100 23100 0
16 20250401 210700 2183616225 23100 23100 23100 23100 0
17 20250401 210600 2183616225 23100 23100 23100 23100 0
18 20250401 210500 2183616225 23100 23100 23100 23100 0
19 20250401 210400 2183616225 23100 23100 23100 23100 0
20 20250401 210300 2183616225 23100 23100 23100 23100 0
21 20250401 210200 2183616225 23100 23100 23100 23100 0
22 20250401 210100 2183616225 23100 23100 23100 23100 0
23 20250401 210000 2183616225 23100 23100 23100 23100 0
24 20250401 205900 2183616225 23100 23100 23100 23100 0
25 20250401 205800 2183616225 23100 23100 23100 23100 0
26 20250401 205700 2183616225 23100 23100 23100 23100 0
27 20250401 205600 2183616225 23100 23100 23100 23100 0
28 20250401 205500 2183616225 23100 23100 23100 23100 0
29 20250401 205400 2183616225 23100 23100 23100 23100 0
30 20250401 205300 2183616225 23100 23100 23100 23100 0
31 20250401 205200 2183616225 23100 23100 23100 23100 0
32 20250401 205100 2183616225 23100 23100 23100 23100 1259
33 20250401 205000 2183616225 23100 23100 23100 23100 0
34 20250401 204900 2183616225 23100 23100 23100 23100 0
35 20250401 204800 2183616225 23100 23100 23100 23100 0
36 20250401 204700 2183616225 23100 23100 23100 23100 0
37 20250401 204600 2183616225 23100 23100 23100 23100 0
38 20250401 204500 2183616225 23100 23100 23100 23100 0
39 20250401 204400 2183616225 23100 23100 23100 23100 0
40 20250401 204300 2183616225 23100 23100 23100 23100 0
41 20250401 204200 2183616225 23100 23100 23100 23100 0
42 20250401 204100 2183616225 23100 23100 23100 23100 0
43 20250401 204000 2183616225 23100 23100 23100 23100 0
44 20250401 203900 2183616225 23100 23100 23100 23100 0
45 20250401 203800 2183616225 23100 23100 23100 23100 0
46 20250401 203700 2183616225 23100 23100 23100 23100 0
47 20250401 203600 2183616225 23100 23100 23100 23100 0
48 20250401 203500 2183616225 23100 23100 23100 23100 0
49 20250401 203400 2183616225 23100 23100 23100 23100 0
50 20250401 203300 2183616225 23100 23100 23100 23100 0
51 20250401 203200 2183616225 23100 23100 23100 23100 0
52 20250401 203100 2183616225 23100 23100 23100 23100 0
53 20250401 203000 2183616225 23100 23100 23100 23100 0
54 20250401 202900 2183616225 23100 23100 23100 23100 0
55 20250401 202800 2183616225 23100 23100 23100 23100 0
56 20250401 202700 2183616225 23100 23100 23100 23100 0
57 20250401 202600 2183616225 23100 23100 23100 23100 0
58 20250401 202500 2183616225 23100 23100 23100 23100 0
59 20250401 202400 2183616225 23100 23100 23100 23100 0
60 20250401 202300 2183616225 23100 23100 23100 23100 0
61 20250401 202200 2183616225 23100 23100 23100 23100 0
62 20250401 202100 2183616225 23100 23100 23100 23100 1259
63 20250401 202000 2183616225 23100 23100 23100 23100 0
64 20250401 201900 2183616225 23100 23100 23100 23100 0
65 20250401 201800 2183616225 23100 23100 23100 23100 0
66 20250401 201700 2183616225 23100 23100 23100 23100 0
67 20250401 201600 2183616225 23100 23100 23100 23100 0
68 20250401 201500 2183616225 23100 23100 23100 23100 0
69 20250401 201400 2183616225 23100 23100 23100 23100 0
70 20250401 201300 2183616225 23100 23100 23100 23100 0
71 20250401 201200 2183616225 23100 23100 23100 23100 0
72 20250401 201100 2183616225 23100 23100 23100 23100 0
73 20250401 201000 2183616225 23100 23100 23100 23100 0
74 20250401 200900 2183616225 23100 23100 23100 23100 0
75 20250401 200800 2183616225 23100 23100 23100 23100 0
76 20250401 200700 2183616225 23100 23100 23100 23100 0
77 20250401 200600 2183616225 23100 23100 23100 23100 0
78 20250401 200500 2183616225 23100 23100 23100 23100 0
79 20250401 200400 2183616225 23100 23100 23100 23100 0
80 20250401 200300 2183616225 23100 23100 23100 23100 0
81 20250401 200200 2183616225 23100 23100 23100 23100 0
82 20250401 200100 2183616225 23100 23100 23100 23100 0
83 20250401 200000 2183616225 23100 23100 23100 23100 0
84 20250401 195900 2183616225 23100 23100 23100 23100 0
85 20250401 195800 2183616225 23100 23100 23100 23100 0
86 20250401 195700 2183616225 23100 23100 23100 23100 0
87 20250401 195600 2183616225 23100 23100 23100 23100 0
88 20250401 195500 2183616225 23100 23100 23100 23100 0
89 20250401 195400 2183616225 23100 23100 23100 23100 0
90 20250401 195300 2183616225 23100 23100 23100 23100 0
91 20250401 195200 2183616225 23100 23100 23100 23100 0
92 20250401 195100 2183616225 23100 23100 23100 23100 1259
93 20250401 195000 2183616225 23100 23100 23100 23100 0
94 20250401 194900 2183616225 23100 23100 23100 23100 0
95 20250401 194800 2183616225 23100 23100 23100 23100 0
96 20250401 194700 2183616225 23100 23100 23100 23100 0
97 20250401 194600 2183616225 23100 23100 23100 23100 0
98 20250401 194500 2183616225 23100 23100 23100 23100 0
99 20250401 194400 2183616225 23100 23100 23100 23100 0
100 20250401 194300 2183616225 23100 23100 23100 23100 0
101 20250401 194200 2183616225 23100 23100 23100 23100 0
102 20250401 194100 2183616225 23100 23100 23100 23100 0
103 20250401 194000 2183616225 23100 23100 23100 23100 0
104 20250401 193900 2183616225 23100 23100 23100 23100 0
105 20250401 193800 2183616225 23100 23100 23100 23100 0
106 20250401 193700 2183616225 23100 23100 23100 23100 0
107 20250401 193600 2183616225 23100 23100 23100 23100 0
108 20250401 193500 2183616225 23100 23100 23100 23100 0
109 20250401 193400 2183616225 23100 23100 23100 23100 0
110 20250401 193300 2183616225 23100 23100 23100 23100 0
111 20250401 193200 2183616225 23100 23100 23100 23100 0
112 20250401 193100 2183616225 23100 23100 23100 23100 0
113 20250401 193000 2183616225 23100 23100 23100 23100 0
114 20250401 192900 2183616225 23100 23100 23100 23100 0
115 20250401 192800 2183616225 23100 23100 23100 23100 0
116 20250401 192700 2183616225 23100 23100 23100 23100 0
117 20250401 192600 2183616225 23100 23100 23100 23100 0
118 20250401 192500 2183616225 23100 23100 23100 23100 0
119 20250401 192400 2183616225 23100 23100 23100 23100 0
120 20250401 192300 2183616225 23100 23100 23100 23100 0
121 20250401 192200 2183616225 23100 23100 23100 23100 0
122 20250401 192100 2183616225 23100 23100 23100 23100 1259
123 20250401 192000 2183616225 23100 23100 23100 23100 0
124 20250401 191900 2183616225 23100 23100 23100 23100 0
125 20250401 191800 2183616225 23100 23100 23100 23100 0
126 20250401 191700 2183616225 23100 23100 23100 23100 0
127 20250401 191600 2183616225 23100 23100 23100 23100 0
128 20250401 191500 2183616225 23100 23100 23100 23100 0
129 20250401 191400 2183616225 23100 23100 23100 23100 0
130 20250401 191300 2183616225 23100 23100 23100 23100 0
131 20250401 191200 2183616225 23100 23100 23100 23100 0
132 20250401 191100 2183616225 23100 23100 23100 23100 0
133 20250401 191000 2183616225 23100 23100 23100 23100 0
134 20250401 190900 2183616225 23100 23100 23100 23100 0
135 20250401 190800 2183616225 23100 23100 23100 23100 0
136 20250401 190700 2183616225 23100 23100 23100 23100 0
137 20250401 190600 2183616225 23100 23100 23100 23100 0
138 20250401 190500 2183616225 23100 23100 23100 23100 0
139 20250401 190400 2183616225 23100 23100 23100 23100 0
140 20250401 190300 2183616225 23100 23100 23100 23100 0
141 20250401 190200 2183616225 23100 23100 23100 23100 0
142 20250401 190100 2183616225 23100 23100 23100 23100 0
143 20250401 190000 2183616225 23100 23100 23100 23100 0
144 20250401 185900 2183616225 23100 23100 23100 23100 0
145 20250401 185800 2183616225 23100 23100 23100 23100 0
146 20250401 185700 2183616225 23100 23100 23100 23100 0
147 20250401 185600 2183616225 23100 23100 23100 23100 0
148 20250401 185500 2183616225 23100 23100 23100 23100 0
149 20250401 185400 2183616225 23100 23100 23100 23100 0
150 20250401 185300 2183616225 23100 23100 23100 23100 0
151 20250401 185200 2183616225 23100 23100 23100 23100 0
152 20250401 185100 2183616225 23100 23100 23100 23100 1259
153 20250401 185000 2183616225 23100 23100 23100 23100 0
154 20250401 184900 2183616225 23100 23100 23100 23100 0
155 20250401 184800 2183616225 23100 23100 23100 23100 0
156 20250401 184700 2183616225 23100 23100 23100 23100 0
157 20250401 184600 2183616225 23100 23100 23100 23100 0
158 20250401 184500 2183616225 23100 23100 23100 23100 0
159 20250401 184400 2183616225 23100 23100 23100 23100 0
160 20250401 184300 2183616225 23100 23100 23100 23100 0
161 20250401 184200 2183616225 23100 23100 23100 23100 0
162 20250401 184100 2183616225 23100 23100 23100 23100 0
163 20250401 184000 2183616225 23100 23100 23100 23100 0
164 20250401 183900 2183616225 23100 23100 23100 23100 0
165 20250401 183800 2183616225 23100 23100 23100 23100 0
166 20250401 183700 2183616225 23100 23100 23100 23100 0
167 20250401 183600 2183616225 23100 23100 23100 23100 0
168 20250401 183500 2183616225 23100 23100 23100 23100 0
169 20250401 183400 2183616225 23100 23100 23100 23100 0
170 20250401 183300 2183616225 23100 23100 23100 23100 0
171 20250401 183200 2183616225 23100 23100 23100 23100 0
172 20250401 183100 2183616225 23100 23100 23100 23100 0
173 20250401 183000 2183616225 23100 23100 23100 23100 0
174 20250401 182900 2183616225 23100 23100 23100 23100 0
175 20250401 182800 2183616225 23100 23100 23100 23100 0
176 20250401 182700 2183616225 23100 23100 23100 23100 0
177 20250401 182600 2183616225 23100 23100 23100 23100 0
178 20250401 182500 2183616225 23100 23100 23100 23100 0
179 20250401 182400 2183616225 23100 23100 23100 23100 0
180 20250401 182300 2183616225 23100 23100 23100 23100 0
181 20250401 182200 2183616225 23100 23100 23100 23100 0
182 20250401 182100 2183616225 23100 23100 23100 23100 1259
183 20250401 182000 2183616225 23100 23100 23100 23100 0
184 20250401 181900 2183616225 23100 23100 23100 23100 0
185 20250401 181800 2183616225 23100 23100 23100 23100 0
186 20250401 181700 2183616225 23100 23100 23100 23100 0
187 20250401 181600 2183616225 23100 23100 23100 23100 0
188 20250401 181500 2183616225 23100 23100 23100 23100 0
189 20250401 181400 2183616225 23100 23100 23100 23100 0
190 20250401 181300 2183616225 23100 23100 23100 23100 0
191 20250401 181200 2183616225 23100 23100 23100 23100 0
192 20250401 181100 2183616225 23100 23100 23100 23100 0
193 20250401 181000 2183616225 23100 23100 23100 23100 0
194 20250401 180900 2183616225 23100 23100 23100 23100 0
195 20250401 180800 2183616225 23100 23100 23100 23100 0
196 20250401 180700 2183616225 23100 23100 23100 23100 0
197 20250401 180600 2183616225 23100 23100 23100 23100 0
198 20250401 180500 2183616225 23100 23100 23100 23100 0
199 20250401 180400 2183616225 23100 23100 23100 23100 0
200 20250401 180300 2183616225 23100 23100 23100 23100 0
201 20250401 180200 2183616225 23100 23100 23100 23100 0
202 20250401 180100 2183616225 23100 23100 23100 23100 0
203 20250401 180000 2183616225 23100 23100 23100 23100 0
204 20250401 175900 2183616225 23100 23100 23100 23100 0
205 20250401 175800 2183616225 23100 23100 23100 23100 0
206 20250401 175700 2183616225 23100 23100 23100 23100 0
207 20250401 175600 2183616225 23100 23100 23100 23100 0
208 20250401 175500 2183616225 23100 23100 23100 23100 0
209 20250401 175400 2183616225 23100 23100 23100 23100 0
210 20250401 175300 2183616225 23100 23100 23100 23100 0
211 20250401 175200 2183616225 23100 23100 23100 23100 0
212 20250401 175100 2183616225 23100 23100 23100 23100 1259
213 20250401 175000 2183616225 23100 23100 23100 23100 0
214 20250401 174900 2183616225 23100 23100 23100 23100 0
215 20250401 174800 2183616225 23100 23100 23100 23100 0
216 20250401 174700 2183616225 23100 23100 23100 23100 0
217 20250401 174600 2183616225 23100 23100 23100 23100 0
218 20250401 174500 2183616225 23100 23100 23100 23100 0
219 20250401 174400 2183616225 23100 23100 23100 23100 0
220 20250401 174300 2183616225 23100 23100 23100 23100 0
221 20250401 174200 2183616225 23100 23100 23100 23100 0
222 20250401 174100 2183616225 23100 23100 23100 23100 0
223 20250401 174000 2183616225 23100 23100 23100 23100 0
224 20250401 173900 2183616225 23100 23100 23100 23100 0
225 20250401 173800 2183616225 23100 23100 23100 23100 0
226 20250401 173700 2183616225 23100 23100 23100 23100 0
227 20250401 173600 2183616225 23100 23100 23100 23100 0
228 20250401 173500 2183616225 23100 23100 23100 23100 0
229 20250401 173400 2183616225 23100 23100 23100 23100 0
230 20250401 173300 2183616225 23100 23100 23100 23100 0
231 20250401 173200 2183616225 23100 23100 23100 23100 0
232 20250401 173100 2183616225 23100 23100 23100 23100 0
233 20250401 173000 2183616225 23100 23100 23100 23100 0
234 20250401 172900 2183616225 23100 23100 23100 23100 0
235 20250401 172800 2183616225 23100 23100 23100 23100 0
236 20250401 172700 2183616225 23100 23100 23100 23100 0
237 20250401 172600 2183616225 23100 23100 23100 23100 0
238 20250401 172500 2183616225 23100 23100 23100 23100 0
239 20250401 172400 2183616225 23100 23100 23100 23100 0
240 20250401 172300 2183616225 23100 23100 23100 23100 0
241 20250401 172200 2183616225 23100 23100 23100 23100 0
242 20250401 172100 2183616225 23100 23100 23100 23100 1259
243 20250401 172000 2183616225 23100 23100 23100 23100 0
244 20250401 171900 2183616225 23100 23100 23100 23100 0
245 20250401 171800 2183616225 23100 23100 23100 23100 0
246 20250401 171700 2183616225 23100 23100 23100 23100 0
247 20250401 171600 2183616225 23100 23100 23100 23100 0
248 20250401 171500 2183616225 23100 23100 23100 23100 0
249 20250401 171400 2183616225 23100 23100 23100 23100 0
250 20250401 171300 2183616225 23100 23100 23100 23100 0
251 20250401 171200 2183616225 23100 23100 23100 23100 0
252 20250401 171100 2183616225 23100 23100 23100 23100 0
253 20250401 171000 2183616225 23100 23100 23100 23100 0
254 20250401 170900 2183616225 23100 23100 23100 23100 0
255 20250401 170800 2183616225 23100 23100 23100 23100 0
256 20250401 170700 2183616225 23100 23100 23100 23100 0
257 20250401 170600 2183616225 23100 23100 23100 23100 0
258 20250401 170500 2183616225 23100 23100 23100 23100 0
259 20250401 170400 2183616225 23100 23100 23100 23100 0
260 20250401 170300 2183616225 23100 23100 23100 23100 0
261 20250401 170200 2183616225 23100 23100 23100 23100 0
262 20250401 170100 2183616225 23100 23100 23100 23100 0
263 20250401 170000 2183616225 23100 23100 23100 23100 0
264 20250401 165900 2183616225 23100 23100 23100 23100 0
265 20250401 165800 2183616225 23100 23100 23100 23100 0
266 20250401 165700 2183616225 23100 23100 23100 23100 0
267 20250401 165600 2183616225 23100 23100 23100 23100 0
268 20250401 165500 2183616225 23100 23100 23100 23100 0
269 20250401 165400 2183616225 23100 23100 23100 23100 0
270 20250401 165300 2183616225 23100 23100 23100 23100 0
271 20250401 165200 2183616225 23100 23100 23100 23100 0
272 20250401 165100 2183616225 23100 23100 23100 23100 1259
273 20250401 165000 2183616225 23100 23100 23100 23100 0
274 20250401 164900 2183616225 23100 23100 23100 23100 0
275 20250401 164800 2183616225 23100 23100 23100 23100 0
276 20250401 164700 2183616225 23100 23100 23100 23100 0
277 20250401 164600 2183616225 23100 23100 23100 23100 0
278 20250401 164500 2183616225 23100 23100 23100 23100 0
279 20250401 164400 2183616225 23100 23100 23100 23100 0
280 20250401 164300 2183616225 23100 23100 23100 23100 0
281 20250401 164200 2183616225 23100 23100 23100 23100 0
282 20250401 164100 2183616225 23100 23100 23100 23100 0
283 20250401 164000 2183616225 23100 23100 23100 23100 0
284 20250401 163900 2183616225 23100 23100 23100 23100 0
285 20250401 163800 2183616225 23100 23100 23100 23100 0
286 20250401 163700 2183616225 23100 23100 23100 23100 0
287 20250401 163600 2183616225 23100 23100 23100 23100 0
288 20250401 163500 2183616225 23100 23100 23100 23100 0
289 20250401 163400 2183616225 23100 23100 23100 23100 0
290 20250401 163300 2183616225 23100 23100 23100 23100 0
291 20250401 163200 2183616225 23100 23100 23100 23100 0
292 20250401 163100 2183616225 23100 23100 23100 23100 0
293 20250401 163000 2183616225 23100 23100 23100 23100 0
294 20250401 162900 2183616225 23100 23100 23100 23100 0
295 20250401 162800 2183616225 23100 23100 23100 23100 0
296 20250401 162700 2183616225 23100 23100 23100 23100 0
297 20250401 162600 2183616225 23100 23100 23100 23100 0
298 20250401 162500 2183616225 23100 23100 23100 23100 0
299 20250401 162400 2183616225 23100 23100 23100 23100 0
300 20250401 162300 2183616225 23100 23100 23100 23100 0
301 20250401 162200 2183616225 23100 23100 23100 23100 0
302 20250401 162100 2183616225 23100 23100 23100 23100 1259
303 20250401 162000 2183616225 23100 23100 23100 23100 0
304 20250401 161900 2183616225 23100 23100 23100 23100 0
305 20250401 161800 2183616225 23100 23100 23100 23100 0
306 20250401 161700 2183616225 23100 23100 23100 23100 0
307 20250401 161600 2183616225 23100 23100 23100 23100 0
308 20250401 161500 2183616225 23100 23100 23100 23100 0
309 20250401 161400 2183616225 23100 23100 23100 23100 0
310 20250401 161300 2183616225 23100 23100 23100 23100 0
311 20250401 161200 2183616225 23100 23100 23100 23100 0
312 20250401 161100 2183616225 23100 23100 23100 23100 0
313 20250401 161000 2183616225 23100 23100 23100 23100 0
314 20250401 160900 2183616225 23100 23100 23100 23100 0
315 20250401 160800 2183616225 23100 23100 23100 23100 0
316 20250401 160700 2183616225 23100 23100 23100 23100 0
317 20250401 160600 2183616225 23100 23100 23100 23100 0
318 20250401 160500 2183616225 23100 23100 23100 23100 0
319 20250401 160400 2183616225 23100 23100 23100 23100 0
320 20250401 160300 2183616225 23100 23100 23100 23100 0
321 20250401 160200 2183616225 23100 23100 23100 23100 0
322 20250401 160100 2183616225 23100 23100 23100 23100 0
323 20250401 160000 2183616225 23100 23100 23100 23100 0
324 20250401 155900 2183616225 23100 23100 23100 23100 0
325 20250401 155800 2183616225 23100 23100 23100 23100 0
326 20250401 155700 2183616225 23100 23100 23100 23100 0
327 20250401 155600 2183616225 23100 23100 23100 23100 0
328 20250401 155500 2183616225 23100 23100 23100 23100 0
329 20250401 155400 2183616225 23100 23100 23100 23100 0
330 20250401 155300 2183616225 23100 23100 23100 23100 0
331 20250401 155200 2183616225 23100 23100 23100 23100 0
332 20250401 155100 2183616225 23100 23100 23100 23100 1259
333 20250401 155000 2183616225 23100 23100 23100 23100 0
334 20250401 154900 2183616225 23100 23100 23100 23100 0
335 20250401 154800 2183616225 23100 23100 23100 23100 0
336 20250401 154700 2183616225 23100 23100 23100 23100 0
337 20250401 154600 2183616225 23100 23100 23100 23100 0
338 20250401 154500 2183616225 23100 23100 23100 23100 0
339 20250401 154400 2183616225 23100 23100 23100 23100 0
340 20250401 154300 2183616225 23100 23100 23100 23100 0
341 20250401 154200 2183616225 23100 23100 23100 23100 0
342 20250401 154100 2183616225 23100 23100 23100 23100 0
343 20250401 154000 2183616225 23100 23100 23100 23100 0
344 20250401 153900 2183616225 23100 23100 23100 23100 0
345 20250401 153800 2183616225 23100 23100 23100 23100 0
346 20250401 153700 2183616225 23100 23100 23100 23100 0
347 20250401 153600 2183616225 23100 23100 23100 23100 0
348 20250401 153500 2183616225 23100 23100 23100 23100 0
349 20250401 153400 2183616225 23100 23100 23100 23100 0
350 20250401 153300 2183616225 23100 23100 23100 23100 0
351 20250401 153200 2183616225 23100 23100 23100 23100 0
352 20250401 153100 2183616225 23100 23100 23100 23100 0
353 20250401 153000 2183616225 23100 23100 23100 23100 1259
354 20250401 152900 2154533325 23100 23100 23100 23100 0
355 20250401 152800 2154533325 23100 23100 23100 23100 0
356 20250401 152700 2154533325 23100 23100 23100 23100 0
357 20250401 152600 2154533325 23100 23100 23100 23100 0
358 20250401 152500 2154533325 23100 23100 23100 23100 0
359 20250401 152400 2154533325 23100 23100 23100 23100 0
360 20250401 152300 2154533325 23100 23100 23100 23100 0
361 20250401 152200 2154533325 23100 23100 23100 23100 0
362 20250401 152100 2154533325 23100 23100 23100 23100 0
363 20250401 152000 2154533325 23100 23100 23100 23100 0
364 20250401 151900 2154533325 23100 23000 23100 23000 293
365 20250401 151800 2147791475 23100 23100 23100 22950 72
366 20250401 151700 2146138775 22950 23000 23100 22950 134
367 20250401 151600 2143056925 23000 23000 23000 23000 263
368 20250401 151500 2137007925 23000 22950 23000 22950 254
369 20250401 151400 2131170875 23000 22950 23000 22950 260
370 20250401 151300 2125203475 22950 22950 22950 22950 278
371 20250401 151200 2118823375 23000 23000 23000 23000 230
372 20250401 151100 2113533375 23000 23000 23000 22950 167
373 20250401 151000 2109698875 23000 22900 23000 22900 70
374 20250401 150900 2108091875 22950 22950 22950 22900 203
375 20250401 150800 2103435575 23000 22950 23000 22900 237
376 20250401 150700 2097997225 22950 22950 22950 22950 3
377 20250401 150600 2097928375 22950 23000 23000 22950 451
378 20250401 150500 2087577875 23000 23000 23000 23000 14
379 20250401 150400 2087255875 22950 23050 23050 22950 236
380 20250401 150300 2081839575 22950 23050 23050 22950 101
381 20250401 150200 2079515425 23100 23100 23100 23000 253
382 20250401 150100 2073691125 23100 23100 23100 23100 204
383 20250401 150000 2068978725 23100 23100 23100 23100 0
384 20250401 145900 2068978725 23100 23100 23100 23100 2
385 20250401 145800 2068932525 23100 23100 23100 23100 1
386 20250401 145700 2068909425 23000 23050 23150 23000 879
387 20250401 145600 2048677025 23050 23050 23050 23050 86
388 20250401 145500 2046694725 23100 23150 23150 23100 20
389 20250401 145400 2046232675 23100 23150 23200 23100 524
390 20250401 145300 2034119775 23200 23150 23200 23150 58
391 20250401 145200 2032774575 23200 23200 23200 23200 8
392 20250401 145100 2032588975 23200 23200 23200 23200 0
393 20250401 145000 2032588975 23200 23200 23200 23200 162
394 20250401 144900 2028830575 23200 23200 23200 23200 87
395 20250401 144800 2026812175 23100 23100 23100 23100 158
396 20250401 144700 2023162375 23200 23200 23200 23150 334
397 20250401 144600 2015422225 23200 23200 23200 23200 101
398 20250401 144500 2013079025 23150 23150 23150 23150 1
399 20250401 144400 2013055875 23150 23150 23150 23150 45
400 20250401 144300 2012014125 23200 23200 23200 23150 50
401 20250401 144200 2010856475 23150 23250 23250 23150 20
402 20250401 144100 2010393325 23150 23150 23150 23150 11
403 20250401 144000 2010138675 23250 23250 23250 23250 66
404 20250401 143900 2008604175 23250 23250 23250 23250 300
405 20250401 143800 2001629175 23250 23150 23250 23050 590
406 20250401 143700 1987998775 23150 23150 23150 23150 0
407 20250401 143600 1987998775 23150 23150 23150 23150 8
408 20250401 143500 1987813575 23150 23150 23150 23150 140
409 20250401 143400 1984572575 23150 23150 23150 23150 50
410 20250401 143300 1983415075 23150 23250 23250 23150 210
411 20250401 143200 1978542375 23300 23300 23300 23300 44
412 20250401 143100 1977517175 23300 23300 23300 23300 73
413 20250401 143000 1975816275 23350 23450 23450 23350 211
414 20250401 142900 1970879425 23450 23550 23550 23450 21
415 20250401 142800 1970386375 23650 23550 23650 23550 100
416 20250401 142700 1968028175 23450 23450 23550 23450 877
417 20250401 142600 1947441275 23500 23600 23650 23500 257
418 20250401 142500 1941388675 23700 23700 23750 23550 145
419 20250401 142400 1937954025 23750 23500 23750 23500 800
420 20250401 142300 1919008275 23600 23350 23650 23350 3150
421 20250401 142200 1845016625 23300 23300 23300 23300 233
422 20250401 142100 1839587725 23300 23250 23300 23250 754
423 20250401 142000 1822027025 23250 23150 23250 23150 158
424 20250401 141900 1818354225 23200 23200 23200 23150 179
425 20250401 141800 1814201625 23200 23200 23200 23200 1
426 20250401 141700 1814178425 23150 23150 23150 23150 110
427 20250401 141600 1811631925 23150 23100 23150 23100 201
428 20250401 141500 1806981425 23100 23100 23100 23100 246
429 20250401 141400 1801298825 23100 23100 23100 23100 1
430 20250401 141300 1801275725 23100 23100 23100 23100 0
431 20250401 141200 1801275725 23100 23100 23100 23100 41
432 20250401 141100 1800328625 23200 23250 23250 23150 31
433 20250401 141000 1799610025 23200 23200 23200 23200 80
434 20250401 140900 1797754025 23200 23200 23200 23200 4
435 20250401 140800 1797661225 23100 23100 23100 23100 0
436 20250401 140700 1797661225 23100 23100 23150 23100 177
437 20250401 140600 1793572025 23100 23100 23100 23050 32
438 20250401 140500 1792833175 23050 23050 23050 23050 100
439 20250401 140400 1790528175 23100 23100 23100 23100 305
440 20250401 140300 1783482675 23100 23100 23100 23100 28
441 20250401 140200 1782835875 23050 23100 23100 23050 167
442 20250401 140100 1778985625 23100 23100 23100 23100 0
443 20250401 140000 1778985625 23100 23100 23100 23100 19
444 20250401 135900 1778546725 23050 23100 23100 23050 25
445 20250401 135800 1777969725 23100 23100 23100 23100 5
446 20250401 135700 1777854225 23100 23100 23100 23100 106
447 20250401 135600 1775405625 23100 23100 23100 23100 30
448 20250401 135500 1774712625 23100 23150 23150 23100 251
449 20250401 135400 1768913525 23100 23150 23150 23100 19
450 20250401 135300 1768474125 23150 23150 23150 23150 12
451 20250401 135200 1768196325 23150 23150 23150 23150 0
452 20250401 135100 1768196325 23150 23150 23150 23150 0
453 20250401 135000 1768196325 23150 23150 23150 23150 105
454 20250401 134900 1765765575 23150 23200 23200 23150 337
455 20250401 134800 1757963925 23200 23200 23200 23200 2
456 20250401 134700 1757917525 23200 23200 23200 23200 6
457 20250401 134600 1757778325 23200 23200 23200 23200 6
458 20250401 134500 1757639125 23200 23200 23200 23150 55
459 20250401 134400 1756363325 23150 23150 23150 23150 58
460 20250401 134300 1755020625 23200 23050 23200 23050 756
461 20250401 134200 1737526875 23050 23050 23050 23050 445
462 20250401 134100 1727269625 23050 23100 23100 23050 4
463 20250401 134000 1727177375 23000 23050 23100 23000 117
464 20250401 133900 1724483125 23050 23250 23250 23000 1304
465 20250401 133800 1694430325 23200 23100 23250 23050 368
466 20250401 133700 1685934075 23050 23050 23050 23050 99
467 20250401 133600 1683652125 23050 23050 23050 23050 494
468 20250401 133500 1672265425 23050 22900 23050 22900 193
469 20250401 133400 1667838375 22950 22900 22950 22900 168
470 20250401 133300 1663991125 22950 22900 22950 22900 112
471 20250401 133200 1661423775 22900 22900 22900 22850 367
472 20250401 133100 1653019575 22900 22850 22900 22850 66
473 20250401 133000 1651509675 22850 22900 22900 22850 417
474 20250401 132900 1641979625 22850 22950 22950 22850 551
475 20250401 132800 1629383825 22950 22950 22950 22950 4
476 20250401 132700 1629292025 22950 22900 22950 22850 407
477 20250401 132600 1619978425 22950 22950 22950 22950 100
478 20250401 132500 1617683425 22950 22950 22950 22950 210
479 20250401 132400 1612863925 22950 23100 23100 22950 148
480 20250401 132300 1609464975 23000 23050 23050 23000 61
481 20250401 132200 1608060375 23100 23050 23100 23050 4
482 20250401 132100 1607968125 23000 23050 23050 23000 205
483 20250401 132000 1603252325 23050 23100 23100 23000 301
484 20250401 131900 1596324225 23100 23050 23100 23000 501
485 20250401 131800 1584800625 23100 23075 23100 23000 1016
486 20250401 131700 1561407600 23100 23100 23100 23100 9
487 20250401 131600 1561199700 23100 23100 23100 23100 39
488 20250401 131500 1560298800 23100 23050 23100 23050 160
489 20250401 131400 1556605650 23050 23150 23150 23050 172
490 20250401 131300 1552630250 23150 23150 23150 23050 1186
491 20250401 131200 1525236650 23200 23250 23250 23200 563
492 20250401 131100 1512174050 23250 23300 23300 23250 217
493 20250401 131000 1507128700 23250 23300 23350 23250 90
494 20250401 130900 1505035600 23350 23350 23350 23350 20
495 20250401 130800 1504568600 23200 23200 23200 23200 0
496 20250401 130700 1504568600 23200 23250 23250 23200 59
497 20250401 130600 1503199150 23400 23400 23400 23400 0
498 20250401 130500 1503199150 23400 23400 23400 23400 0
499 20250401 130400 1503199150 23400 23400 23400 23400 1
500 20250401 130300 1503175750 23250 23250 23250 23250 0
501 20250401 130200 1503175750 23250 23250 23250 23250 0
502 20250401 130100 1503175750 23250 23250 23250 23250 0
503 20250401 130000 1503175750 23250 23250 23250 23250 4
504 20250401 125900 1503082750 23200 23400 23400 23200 352
505 20250401 125800 1494851950 23400 23400 23400 23400 50
506 20250401 125700 1493681950 23400 23400 23400 23400 1
507 20250401 125600 1493658550 23200 23200 23200 23200 0
508 20250401 125500 1493658550 23200 23200 23200 23200 190
509 20250401 125400 1489250550 23150 23100 23150 23100 71
510 20250401 125300 1487607350 23100 23150 23200 23100 63
511 20250401 125200 1486151450 23150 23100 23150 23100 797
512 20250401 125100 1467731200 23100 23100 23100 23100 0
513 20250401 125000 1467731200 23100 23200 23200 23100 539
514 20250401 124900 1455243750 23200 23200 23200 23200 0
515 20250401 124800 1455243750 23200 23200 23200 23200 0
516 20250401 124700 1455243750 23200 23200 23200 23200 0
517 20250401 124600 1455243750 23200 23350 23350 23200 369
518 20250401 124500 1446680750 23200 23200 23200 23200 271
519 20250401 124400 1440393550 23200 23150 23200 23150 515
520 20250401 124300 1428446050 23200 23150 23200 23150 90
521 20250401 124200 1426362500 23150 23150 23200 23150 621
522 20250401 124100 1411986300 23200 23150 23200 23150 177
523 20250401 124000 1407888700 23150 23250 23250 23150 43
524 20250401 123900 1406892000 23250 23300 23300 23250 55
525 20250401 123800 1405612050 23300 23300 23300 23300 28
526 20250401 123700 1404959650 23250 23250 23250 23250 168
527 20250401 123600 1401053650 23150 23200 23200 23150 328
528 20250401 123500 1393445650 23250 23300 23300 23250 108
529 20250401 123400 1390934600 23250 23300 23300 23250 49
530 20250401 123300 1389793800 23250 23300 23300 23250 202
531 20250401 123200 1385097250 23300 23300 23300 23250 814
532 20250401 123100 1366171000 23300 23300 23300 23300 160
533 20250401 123000 1362443000 23400 23400 23400 23400 1
534 20250401 122900 1362419600 23300 23350 23400 23300 863
535 20250401 122800 1342308900 23300 23300 23300 23300 357
536 20250401 122700 1333990800 23300 23350 23350 23300 31
537 20250401 122600 1333268350 23350 23350 23350 23350 103
538 20250401 122500 1330863300 23350 23450 23450 23350 225
539 20250401 122400 1325600600 23450 23500 23500 23450 167
540 20250401 122300 1321684150 23500 23500 23500 23500 2
541 20250401 122200 1321637150 23500 23500 23500 23500 0
542 20250401 122100 1321637150 23500 23500 23500 23500 880
543 20250401 122000 1300957150 23550 23550 23550 23500 70
544 20250401 121900 1299311150 23500 23500 23500 23500 0
545 20250401 121800 1299311150 23500 23500 23500 23500 0
546 20250401 121700 1299311150 23500 23500 23500 23500 0
547 20250401 121600 1299311150 23500 23500 23500 23500 13
548 20250401 121500 1299005650 23500 23500 23500 23500 43
549 20250401 121400 1297995150 23500 23450 23500 23450 10
550 20250401 121300 1297760600 23450 23450 23450 23400 9
551 20250401 121200 1297549850 23400 23400 23400 23400 3
552 20250401 121100 1297479650 23450 23450 23450 23450 199
553 20250401 121000 1292813100 23450 23350 23450 23350 154
554 20250401 120900 1289215400 23350 23500 23500 23350 284
555 20250401 120800 1282573150 23500 23500 23550 23500 527
556 20250401 120700 1270188600 23500 23500 23500 23500 16
557 20250401 120600 1269812600 23500 23450 23500 23375 220
558 20250401 120500 1264664325 23400 23450 23450 23400 210
559 20250401 120400 1259749725 23450 23450 23450 23450 0
560 20250401 120300 1259749725 23450 23425 23450 23425 22
561 20250401 120200 1259234150 23400 23500 23500 23400 313
562 20250401 120100 1251889100 23525 23550 23550 23525 123
563 20250401 120000 1248992525 23600 23600 23600 23600 0
564 20250401 115900 1248992525 23600 23550 23600 23550 53
565 20250401 115800 1247744275 23500 23450 23500 23450 46
566 20250401 115700 1246663675 23400 23400 23400 23400 0
567 20250401 115600 1246663675 23400 23450 23450 23400 50
568 20250401 115500 1245493175 23500 23500 23500 23500 12
569 20250401 115400 1245211175 23400 23400 23400 23400 0
570 20250401 115300 1245211175 23400 23450 23500 23400 513
571 20250401 115200 1233184125 23450 23550 23550 23450 64
572 20250401 115100 1231681825 23600 23600 23600 23600 0
573 20250401 115000 1231681825 23600 23550 23600 23550 177
574 20250401 114900 1227507375 23500 23600 23600 23500 169
575 20250401 114800 1223535575 23500 23600 23600 23500 480
576 20250401 114700 1212236575 23700 23700 23700 23700 24
577 20250401 114600 1211667775 23700 23700 23700 23700 0
578 20250401 114500 1211667775 23700 23700 23700 23700 5
579 20250401 114400 1211549275 23650 23650 23650 23650 357
580 20250401 114300 1203106225 23600 23600 23600 23600 136
581 20250401 114200 1199896625 23600 23550 23600 23550 101
582 20250401 114100 1197513975 23550 23550 23550 23550 1
583 20250401 114000 1197490425 23450 23450 23450 23450 1
584 20250401 113900 1197466975 23550 23450 23550 23450 196
585 20250401 113800 1192856975 23550 23550 23550 23550 6
586 20250401 113700 1192715675 23400 23400 23400 23400 1
587 20250401 113600 1192692275 23450 23500 23600 23450 700
588 20250401 113500 1176251475 23450 23450 23450 23450 21
589 20250401 113400 1175759025 23450 23450 23550 23450 314
590 20250401 113300 1168393625 23500 23500 23500 23450 242
591 20250401 113200 1162706725 23500 23500 23500 23500 0
592 20250401 113100 1162706725 23500 23500 23500 23500 73
593 20250401 113000 1160991225 23500 23450 23500 23450 330
594 20250401 112900 1153237025 23500 23500 23550 23500 165
595 20250401 112800 1149359475 23500 23500 23500 23500 1
596 20250401 112700 1149335975 23500 23450 23500 23450 12
597 20250401 112600 1149054275 23450 23550 23550 23450 557
598 20250401 112500 1135991925 23450 23350 23450 23350 158
599 20250401 112400 1132294325 23350 23450 23450 23350 500
600 20250401 112300 1120603425 23450 23450 23450 23450 133
601 20250401 112200 1117484575 23450 23650 23650 23350 3715
602 20250401 112100 1030395425 23650 23650 23650 23650 45
603 20250401 112000 1029331175 23650 23550 23650 23550 94
604 20250401 111900 1027110375 23550 23600 23600 23550 92
605 20250401 111800 1024939225 23500 23500 23600 23500 469
606 20250401 111700 1013917625 23500 23500 23550 23500 172
607 20250401 111600 1009870625 23500 23600 23600 23500 443
608 20250401 111500 999446225 23500 23500 23500 23500 0
609 20250401 111400 999446225 23500 23500 23500 23500 0
610 20250401 111300 999446225 23500 23500 23600 23500 195
611 20250401 111200 994858725 23500 23600 23600 23500 1644
612 20250401 111100 956171125 23600 23600 23600 23600 0
613 20250401 111000 956171125 23600 23650 23650 23550 633
614 20250401 110900 941238325 23650 23650 23650 23650 52
615 20250401 110800 940008525 23650 23650 23650 23650 79
616 20250401 110700 938140175 23650 23650 23650 23650 43
617 20250401 110600 937123225 23650 23650 23650 23650 151
618 20250401 110500 933552075 23650 23600 23650 23600 2
619 20250401 110400 933504825 23600 23600 23600 23600 165
620 20250401 110300 929610825 23600 23600 23600 23600 203
621 20250401 110200 924820025 23600 23600 23600 23600 10
622 20250401 110100 924584025 23550 23550 23550 23550 0
623 20250401 110000 924584025 23550 23550 23550 23550 20
624 20250401 105900 924113025 23700 23700 23700 23600 265
625 20250401 105800 917848675 23650 23650 23650 23650 15
626 20250401 105700 917493925 23700 23550 23700 23550 643
627 20250401 105600 902283325 23650 23700 23750 23500 764
628 20250401 105500 884272425 23700 23750 23750 23700 117
629 20250401 105400 881498525 23800 23700 23800 23700 5
630 20250401 105300 881379825 23700 23600 23800 23600 67
631 20250401 105200 879794525 23600 23900 23900 23600 422
632 20250401 105100 869749525 24000 23900 24000 23900 1088
633 20250401 105000 843679825 23900 23750 23900 23750 455
634 20250401 104900 832846475 23750 23850 23850 23750 143
635 20250401 104800 829444925 23800 23650 23800 23650 607
636 20250401 104700 815018525 23450 23600 23750 23450 663
637 20250401 104600 799402775 23700 23700 23700 23700 570
638 20250401 104500 785893775 23700 23600 23700 23600 923
639 20250401 104400 764093875 23500 23500 23500 23500 29
640 20250401 104300 763412375 23500 23450 23500 23450 782
641 20250401 104200 745049575 23350 23450 23450 23350 170
642 20250401 104100 741078075 23450 23450 23450 23450 272
643 20250401 104000 734699675 23350 23350 23350 23350 0
644 20250401 103900 734699675 23350 23350 23350 23350 241
645 20250401 103800 729072325 23450 23450 23450 23450 0
646 20250401 103700 729072325 23450 23450 23450 23450 5
647 20250401 103600 728955075 23350 23350 23350 23350 17
648 20250401 103500 728558125 23300 23300 23300 23300 0
649 20250401 103400 728558125 23300 23300 23300 23300 87
650 20250401 103300 726531025 23450 23450 23450 23450 4
651 20250401 103200 726437225 23450 23450 23450 23450 44
652 20250401 103100 725405425 23450 23450 23450 23450 8
653 20250401 103000 725217825 23300 23400 23400 23300 563
654 20250401 102900 712090425 23350 23400 23400 23350 66
655 20250401 102800 710548325 23400 23400 23400 23400 0
656 20250401 102700 710548325 23400 23400 23400 23400 121
657 20250401 102600 707716925 23400 23450 23450 23400 27
658 20250401 102500 707083975 23350 23350 23350 23350 1
659 20250401 102400 707060625 23450 23450 23450 23450 43
660 20250401 102300 706052275 23450 23450 23450 23450 3
661 20250401 102200 705981925 23450 23450 23450 23450 1
662 20250401 102100 705958475 23350 23500 23500 23350 308
663 20250401 102000 698751275 23500 23400 23500 23400 31
664 20250401 101900 698025775 23500 23500 23500 23500 0
665 20250401 101800 698025775 23500 23500 23500 23500 6
666 20250401 101700 697884775 23400 23400 23400 23400 0
667 20250401 101600 697884775 23400 23400 23400 23400 42
668 20250401 101500 696901975 23400 23400 23400 23400 358
669 20250401 101400 688524775 23500 23500 23500 23500 121
670 20250401 101300 685681275 23500 23500 23500 23500 1
671 20250401 101200 685657775 23300 23400 23400 23300 700
672 20250401 101100 669332175 23500 23500 23500 23500 1
673 20250401 101000 669308675 23500 23550 23550 23450 323
674 20250401 100900 661729225 23550 23550 23550 23550 17
675 20250401 100800 661328875 23550 23550 23550 23550 1
676 20250401 100700 661305325 23550 23600 23600 23550 689
677 20250401 100600 645078875 23700 23500 23700 23500 537
678 20250401 100500 632435625 23450 23350 23450 23350 2154
679 20250401 100400 581951875 23350 23300 23350 23150 2146
680 20250401 100300 532150025 23300 23400 23400 23300 81
681 20250401 100200 530260875 23400 23400 23400 23400 50
682 20250401 100100 529090875 23400 23350 23400 23350 48
683 20250401 100000 527970025 23350 23350 23350 23350 18
684 20250401 095900 527549725 23350 23400 23450 23350 406
685 20250401 095800 518064825 23450 23450 23450 23450 0
686 20250401 095700 518064825 23450 23400 23450 23400 13
687 20250401 095600 517760475 23500 23500 23500 23500 7
688 20250401 095500 517595975 23400 23550 23550 23400 280
689 20250401 095400 511038375 23450 23550 23550 23450 529
690 20250401 095300 498630775 23450 23500 23500 23450 29
691 20250401 095200 497950475 23500 23500 23500 23500 150
692 20250401 095100 494425475 23550 23450 23550 23450 431
693 20250401 095000 484318425 23500 23450 23500 23450 146
694 20250401 094900 480894625 23550 23550 23550 23450 269
695 20250401 094800 474579675 23450 23500 23550 23450 104
696 20250401 094700 472136975 23550 23550 23550 23550 3
697 20250401 094600 472066325 23550 23550 23550 23550 0
698 20250401 094500 472066325 23550 23550 23600 23550 321
699 20250401 094400 464506725 23550 23650 23650 23550 10
700 20250401 094300 464271125 23500 23550 23550 23500 681
701 20250401 094200 448260025 23550 23750 23750 23550 81
702 20250401 094100 446350475 23750 23750 23750 23750 160
703 20250401 094000 442550475 23750 23500 23750 23500 2427
704 20250401 093900 385504975 23500 23450 23500 23450 112
705 20250401 093800 382876725 23450 23500 23500 23450 623
706 20250401 093700 368238125 23750 23750 23750 23750 1
707 20250401 093600 368214375 23600 23550 23600 23550 2396
708 20250401 093500 311746075 23600 23600 23600 23600 42
709 20250401 093400 310754875 23600 23600 23600 23600 141
710 20250401 093300 307427275 23750 23600 23750 23550 880
711 20250401 093200 286639375 23750 23650 23750 23650 581
712 20250401 093100 272898625 23500 23600 23600 23500 217
713 20250401 093000 267793575 23600 23650 23650 23600 243
714 20250401 092900 262056325 23650 23700 23700 23650 66
715 20250401 092800 260492175 23750 23750 23750 23750 50
716 20250401 092700 259304675 23750 23750 23800 23750 600
717 20250401 092600 245054625 23800 23750 23800 23750 36
718 20250401 092500 244199525 23800 23800 23800 23800 1
719 20250401 092400 244175725 23850 23750 23850 23700 205
720 20250401 092300 239317025 23700 23850 23850 23700 102
721 20250401 092200 236899475 23700 23800 23850 23700 211
722 20250401 092100 231887875 23850 23850 23850 23850 673
723 20250401 092000 215836825 23900 23900 23900 23900 63
724 20250401 091900 214331125 23950 23950 24000 23900 226
725 20250401 091800 208923875 23850 23950 23950 23850 102
726 20250401 091700 206491075 23850 23950 23950 23850 3
727 20250401 091600 206419325 23800 23800 23800 23800 130
728 20250401 091500 203325325 23800 23900 23900 23800 200
729 20250401 091400 198561075 24000 23950 24000 23900 56
730 20250401 091300 197220375 24000 24100 24100 24000 1181
731 20250401 091200 168809325 24150 24100 24150 24050 855
732 20250401 091100 148208675 24000 23850 24075 23850 1408
733 20250401 091000 114448600 23800 23800 23800 23800 99
734 20250401 090900 112092400 23800 23750 23800 23750 100
735 20250401 090800 109717350 23700 23700 23700 23700 0
736 20250401 090700 109717350 23700 23650 23700 23650 221
737 20250401 090600 104487600 23650 23650 23650 23650 136
738 20250401 090500 101271200 23650 23750 23750 23650 76
739 20250401 090400 99467200 23700 23700 23750 23700 115
740 20250401 090300 96741650 23750 23750 23750 23650 1041
741 20250401 090200 72091750 23900 23800 24000 23600 495
742 20250401 090100 60292100 23600 23650 24000 23550 460
743 20250401 090000 49384850 23500 23450 23600 23050 2071