ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

586
014820/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,184400,430421975,32600,32600,32600,32600,785
20250403,184300,430421975,32600,32600,32600,32600,0
20250403,184200,430421975,32600,32600,32600,32600,0
20250403,184100,430421975,32600,32600,32600,32600,0
20250403,184000,430421975,32600,32600,32600,32600,0
20250403,183900,430421975,32600,32600,32600,32600,0
20250403,183800,430421975,32600,32600,32600,32600,0
20250403,183700,430421975,32600,32600,32600,32600,0
20250403,183600,430421975,32600,32600,32600,32600,0
20250403,183500,430421975,32600,32600,32600,32600,0
20250403,183400,430421975,32600,32600,32600,32600,0
20250403,183300,430421975,32600,32600,32600,32600,0
20250403,183200,430421975,32600,32600,32600,32600,0
20250403,183100,430421975,32600,32600,32600,32600,0
20250403,183000,430421975,32600,32600,32600,32600,0
20250403,182900,430421975,32600,32600,32600,32600,0
20250403,182800,430421975,32600,32600,32600,32600,0
20250403,182700,430421975,32600,32600,32600,32600,0
20250403,182600,430421975,32600,32600,32600,32600,0
20250403,182500,430421975,32600,32600,32600,32600,0
20250403,182400,430421975,32600,32600,32600,32600,0
20250403,182300,430421975,32600,32600,32600,32600,0
20250403,182200,430421975,32600,32600,32600,32600,0
20250403,182100,430421975,32600,32600,32600,32600,0
20250403,182000,430421975,32600,32600,32600,32600,0
20250403,181900,430421975,32600,32600,32600,32600,0
20250403,181800,430421975,32600,32600,32600,32600,0
20250403,181700,430421975,32600,32600,32600,32600,0
20250403,181600,430421975,32600,32600,32600,32600,0
20250403,181500,430421975,32600,32600,32600,32600,0
20250403,181400,430421975,32600,32600,32600,32600,785
20250403,181300,430421975,32600,32600,32600,32600,0
20250403,181200,430421975,32600,32600,32600,32600,0
20250403,181100,430421975,32600,32600,32600,32600,0
20250403,181000,430421975,32600,32600,32600,32600,0
20250403,180900,430421975,32600,32600,32600,32600,0
20250403,180800,430421975,32600,32600,32600,32600,0
20250403,180700,430421975,32600,32600,32600,32600,0
20250403,180600,430421975,32600,32600,32600,32600,0
20250403,180500,430421975,32600,32600,32600,32600,0
20250403,180400,430421975,32600,32600,32600,32600,0
20250403,180300,430421975,32600,32600,32600,32600,0
20250403,180200,430421975,32600,32600,32600,32600,0
20250403,180100,430421975,32600,32600,32600,32600,0
20250403,180000,430421975,32600,32600,32600,32600,0
20250403,175900,430421975,32600,32600,32600,32600,0
20250403,175800,430421975,32600,32600,32600,32600,0
20250403,175700,430421975,32600,32600,32600,32600,0
20250403,175600,430421975,32600,32600,32600,32600,0
20250403,175500,430421975,32600,32600,32600,32600,0
20250403,175400,430421975,32600,32600,32600,32600,0
20250403,175300,430421975,32600,32600,32600,32600,0
20250403,175200,430421975,32600,32600,32600,32600,0
20250403,175100,430421975,32600,32600,32600,32600,0
20250403,175000,430421975,32600,32600,32600,32600,0
20250403,174900,430421975,32600,32600,32600,32600,0
20250403,174800,430421975,32600,32600,32600,32600,0
20250403,174700,430421975,32600,32600,32600,32600,0
20250403,174600,430421975,32600,32600,32600,32600,0
20250403,174500,430421975,32600,32600,32600,32600,0
20250403,174400,430421975,32600,32600,32600,32600,785
20250403,174300,430421975,32600,32600,32600,32600,0
20250403,174200,430421975,32600,32600,32600,32600,0
20250403,174100,430421975,32600,32600,32600,32600,0
20250403,174000,430421975,32600,32600,32600,32600,0
20250403,173900,430421975,32600,32600,32600,32600,0
20250403,173800,430421975,32600,32600,32600,32600,0
20250403,173700,430421975,32600,32600,32600,32600,0
20250403,173600,430421975,32600,32600,32600,32600,0
20250403,173500,430421975,32600,32600,32600,32600,0
20250403,173400,430421975,32600,32600,32600,32600,0
20250403,173300,430421975,32600,32600,32600,32600,0
20250403,173200,430421975,32600,32600,32600,32600,0
20250403,173100,430421975,32600,32600,32600,32600,0
20250403,173000,430421975,32600,32600,32600,32600,0
20250403,172900,430421975,32600,32600,32600,32600,0
20250403,172800,430421975,32600,32600,32600,32600,0
20250403,172700,430421975,32600,32600,32600,32600,0
20250403,172600,430421975,32600,32600,32600,32600,0
20250403,172500,430421975,32600,32600,32600,32600,0
20250403,172400,430421975,32600,32600,32600,32600,0
20250403,172300,430421975,32600,32600,32600,32600,0
20250403,172200,430421975,32600,32600,32600,32600,0
20250403,172100,430421975,32600,32600,32600,32600,0
20250403,172000,430421975,32600,32600,32600,32600,0
20250403,171900,430421975,32600,32600,32600,32600,0
20250403,171800,430421975,32600,32600,32600,32600,0
20250403,171700,430421975,32600,32600,32600,32600,0
20250403,171600,430421975,32600,32600,32600,32600,0
20250403,171500,430421975,32600,32600,32600,32600,0
20250403,171400,430421975,32600,32600,32600,32600,785
20250403,171300,430421975,32600,32600,32600,32600,0
20250403,171200,430421975,32600,32600,32600,32600,0
20250403,171100,430421975,32600,32600,32600,32600,0
20250403,171000,430421975,32600,32600,32600,32600,0
20250403,170900,430421975,32600,32600,32600,32600,0
20250403,170800,430421975,32600,32600,32600,32600,0
20250403,170700,430421975,32600,32600,32600,32600,0
20250403,170600,430421975,32600,32600,32600,32600,0
20250403,170500,430421975,32600,32600,32600,32600,0
20250403,170400,430421975,32600,32600,32600,32600,0
20250403,170300,430421975,32600,32600,32600,32600,0
20250403,170200,430421975,32600,32600,32600,32600,0
20250403,170100,430421975,32600,32600,32600,32600,0
20250403,170000,430421975,32600,32600,32600,32600,0
20250403,165900,430421975,32600,32600,32600,32600,0
20250403,165800,430421975,32600,32600,32600,32600,0
20250403,165700,430421975,32600,32600,32600,32600,0
20250403,165600,430421975,32600,32600,32600,32600,0
20250403,165500,430421975,32600,32600,32600,32600,0
20250403,165400,430421975,32600,32600,32600,32600,0
20250403,165300,430421975,32600,32600,32600,32600,0
20250403,165200,430421975,32600,32600,32600,32600,0
20250403,165100,430421975,32600,32600,32600,32600,0
20250403,165000,430421975,32600,32600,32600,32600,0
20250403,164900,430421975,32600,32600,32600,32600,0
20250403,164800,430421975,32600,32600,32600,32600,0
20250403,164700,430421975,32600,32600,32600,32600,0
20250403,164600,430421975,32600,32600,32600,32600,0
20250403,164500,430421975,32600,32600,32600,32600,0
20250403,164400,430421975,32600,32600,32600,32600,785
20250403,164300,430421975,32600,32600,32600,32600,0
20250403,164200,430421975,32600,32600,32600,32600,0
20250403,164100,430421975,32600,32600,32600,32600,0
20250403,164000,430421975,32600,32600,32600,32600,0
20250403,163900,430421975,32600,32600,32600,32600,0
20250403,163800,430421975,32600,32600,32600,32600,0
20250403,163700,430421975,32600,32600,32600,32600,0
20250403,163600,430421975,32600,32600,32600,32600,0
20250403,163500,430421975,32600,32600,32600,32600,0
20250403,163400,430421975,32600,32600,32600,32600,0
20250403,163300,430421975,32600,32600,32600,32600,0
20250403,163200,430421975,32600,32600,32600,32600,0
20250403,163100,430421975,32600,32600,32600,32600,0
20250403,163000,430421975,32600,32600,32600,32600,0
20250403,162900,430421975,32600,32600,32600,32600,0
20250403,162800,430421975,32600,32600,32600,32600,0
20250403,162700,430421975,32600,32600,32600,32600,0
20250403,162600,430421975,32600,32600,32600,32600,0
20250403,162500,430421975,32600,32600,32600,32600,0
20250403,162400,430421975,32600,32600,32600,32600,0
20250403,162300,430421975,32600,32600,32600,32600,0
20250403,162200,430421975,32600,32600,32600,32600,0
20250403,162100,430421975,32600,32600,32600,32600,0
20250403,162000,430421975,32600,32600,32600,32600,0
20250403,161900,430421975,32600,32600,32600,32600,0
20250403,161800,430421975,32600,32600,32600,32600,0
20250403,161700,430421975,32600,32600,32600,32600,0
20250403,161600,430421975,32600,32600,32600,32600,0
20250403,161500,430421975,32600,32600,32600,32600,0
20250403,161400,430421975,32600,32600,32600,32600,785
20250403,161300,430421975,32600,32600,32600,32600,0
20250403,161200,430421975,32600,32600,32600,32600,0
20250403,161100,430421975,32600,32600,32600,32600,0
20250403,161000,430421975,32600,32600,32600,32600,0
20250403,160900,430421975,32600,32600,32600,32600,0
20250403,160800,430421975,32600,32600,32600,32600,0
20250403,160700,430421975,32600,32600,32600,32600,0
20250403,160600,430421975,32600,32600,32600,32600,0
20250403,160500,430421975,32600,32600,32600,32600,0
20250403,160400,430421975,32600,32600,32600,32600,0
20250403,160300,430421975,32600,32600,32600,32600,0
20250403,160200,430421975,32600,32600,32600,32600,0
20250403,160100,430421975,32600,32600,32600,32600,0
20250403,160000,430421975,32600,32600,32600,32600,0
20250403,155900,430421975,32600,32600,32600,32600,0
20250403,155800,430421975,32600,32600,32600,32600,0
20250403,155700,430421975,32600,32600,32600,32600,0
20250403,155600,430421975,32600,32600,32600,32600,0
20250403,155500,430421975,32600,32600,32600,32600,0
20250403,155400,430421975,32600,32600,32600,32600,0
20250403,155300,430421975,32600,32600,32600,32600,0
20250403,155200,430421975,32600,32600,32600,32600,0
20250403,155100,430421975,32600,32600,32600,32600,0
20250403,155000,430421975,32600,32600,32600,32600,0
20250403,154900,430421975,32600,32600,32600,32600,0
20250403,154800,430421975,32600,32600,32600,32600,0
20250403,154700,430421975,32600,32600,32600,32600,0
20250403,154600,430421975,32600,32600,32600,32600,0
20250403,154500,430421975,32600,32600,32600,32600,0
20250403,154400,430421975,32600,32600,32600,32600,785
20250403,154300,430421975,32600,32600,32600,32600,0
20250403,154200,430421975,32600,32600,32600,32600,0
20250403,154100,430421975,32600,32600,32600,32600,0
20250403,154000,430421975,32600,32600,32600,32600,0
20250403,153900,430421975,32600,32600,32600,32600,0
20250403,153800,430421975,32600,32600,32600,32600,0
20250403,153700,430421975,32600,32600,32600,32600,0
20250403,153600,430421975,32600,32600,32600,32600,0
20250403,153500,430421975,32600,32600,32600,32600,0
20250403,153400,430421975,32600,32600,32600,32600,0
20250403,153300,430421975,32600,32600,32600,32600,0
20250403,153200,430421975,32600,32600,32600,32600,0
20250403,153100,430421975,32600,32600,32600,32600,0
20250403,153000,430421975,32600,32600,32600,32600,785
20250403,152900,404830975,32300,32300,32300,32300,0
20250403,152800,404830975,32300,32300,32300,32300,0
20250403,152700,404830975,32300,32300,32300,32300,0
20250403,152600,404830975,32300,32300,32300,32300,0
20250403,152500,404830975,32300,32300,32300,32300,0
20250403,152400,404830975,32300,32300,32300,32300,0
20250403,152300,404830975,32300,32300,32300,32300,0
20250403,152200,404830975,32300,32300,32300,32300,0
20250403,152100,404830975,32300,32300,32300,32300,0
20250403,152000,404830975,32300,32300,32300,32300,0
20250403,151900,404830975,32300,32300,32300,32300,31
20250403,151800,403829675,32300,32300,32350,32300,72
20250403,151700,401502525,32350,32300,32350,32300,49
20250403,151600,399918675,32150,32300,32300,32150,26
20250403,151500,399079925,32300,32100,32300,32100,45
20250403,151400,397628725,32100,32150,32150,32100,100
20250403,151300,394418525,32100,32200,32200,32100,50
20250403,151200,392812575,32300,32150,32300,32100,92
20250403,151100,389852475,32300,32150,32300,32100,288
20250403,151000,380587275,32300,32150,32300,32100,65
20250403,150900,378497125,32200,32200,32200,32100,66
20250403,150800,376373025,32300,32300,32300,32300,0
20250403,150700,376373025,32300,32150,32300,32150,17
20250403,150600,375826325,32150,32150,32150,32150,3
20250403,150500,375729875,32150,32150,32350,32150,14
20250403,150400,375278575,32200,32350,32350,32200,71
20250403,150300,372984925,32400,32400,32400,32400,0
20250403,150200,372984925,32400,32250,32400,32250,22
20250403,150100,372274975,32350,32350,32350,32350,0
20250403,150000,372274975,32350,32250,32350,32250,5
20250403,145900,372113525,32250,32250,32250,32250,22
20250403,145800,371404025,32400,32250,32400,32200,22
20250403,145700,370694975,32200,32250,32250,32200,30
20250403,145600,369727975,32400,32400,32400,32400,6
20250403,145500,369533575,32250,32300,32300,32250,15
20250403,145400,369049475,32250,32300,32300,32250,20
20250403,145300,368403775,32300,32300,32300,32300,9
20250403,145200,368113075,32400,32350,32400,32350,4
20250403,145100,367983625,32400,32350,32400,32350,22
20250403,145000,367271575,32400,32400,32400,32400,1
20250403,144900,367239175,32400,32300,32400,32300,18
20250403,144800,366657575,32350,32400,32400,32350,13
20250403,144700,366236775,32350,32350,32350,32350,8
20250403,144600,365977975,32400,32350,32400,32350,26
20250403,144500,365136625,32350,32350,32350,32350,0
20250403,144400,365136625,32350,32350,32350,32350,19
20250403,144300,364521975,32400,32400,32400,32400,5
20250403,144200,364359975,32400,32400,32400,32400,1
20250403,144100,364327575,32400,32400,32400,32400,5
20250403,144000,364165575,32400,32450,32450,32400,14
20250403,143900,363711675,32400,32400,32400,32400,51
20250403,143800,362059275,32400,32400,32400,32400,25
20250403,143700,361249275,32400,32400,32400,32400,10
20250403,143600,360925275,32400,32400,32400,32400,16
20250403,143500,360406875,32400,32400,32400,32350,26
20250403,143400,359564875,32400,32400,32400,32400,48
20250403,143300,358009675,32400,32400,32400,32400,0
20250403,143200,358009675,32400,32400,32400,32400,0
20250403,143100,358009675,32400,32500,32500,32400,97
20250403,143000,354860625,32500,32550,32550,32500,15
20250403,142900,354372475,32550,32550,32550,32550,0
20250403,142800,354372475,32550,32550,32550,32550,5
20250403,142700,354209725,32500,32500,32500,32500,0
20250403,142600,354209725,32500,32500,32500,32500,2
20250403,142500,354144725,32500,32500,32500,32500,5
20250403,142400,353982225,32500,32500,32500,32500,8
20250403,142300,353722225,32550,32550,32550,32550,5
20250403,142200,353559475,32500,32500,32500,32500,0
20250403,142100,353559475,32500,32500,32500,32500,106
20250403,142000,350114475,32500,32550,32550,32500,14
20250403,141900,349659225,32550,32550,32550,32550,0
20250403,141800,349659225,32550,32550,32550,32550,14
20250403,141700,349203525,32500,32500,32500,32500,210
20250403,141600,342378525,32550,32550,32550,32550,5
20250403,141500,342215775,32550,32550,32600,32550,18
20250403,141400,341629625,32600,32600,32600,32600,0
20250403,141300,341629625,32600,32600,32600,32600,21
20250403,141200,340945025,32600,32650,32650,32600,21
20250403,141100,340260175,32650,32650,32650,32650,0
20250403,141000,340260175,32650,32600,32650,32600,12
20250403,140900,339868575,32600,32600,32600,32600,135
20250403,140800,335467575,32650,32600,32650,32600,7
20250403,140700,335239075,32600,32650,32650,32600,13
20250403,140600,334814675,32600,32600,32600,32600,1
20250403,140500,334782075,32600,32600,32650,32600,110
20250403,140400,331195475,32600,32600,32600,32600,300
20250403,140300,321415475,32650,32650,32650,32650,16
20250403,140200,320893075,32600,32650,32650,32600,415
20250403,140100,307363325,32650,32600,32650,32600,142
20250403,140000,302734075,32600,32550,32600,32500,16
20250403,135900,302213275,32600,32550,32600,32550,9
20250403,135800,301920075,32550,32550,32550,32550,6
20250403,135700,301724775,32600,32550,32600,32500,20
20250403,135600,301073525,32500,32550,32550,32500,45
20250403,135500,299610675,32600,32550,32600,32550,5
20250403,135400,299447725,32600,32550,32600,32550,23
20250403,135300,298698725,32550,32550,32550,32550,8
20250403,135200,298438325,32550,32550,32550,32550,17
20250403,135100,297884975,32550,32550,32550,32550,0
20250403,135000,297884975,32550,32550,32550,32550,7
20250403,134900,297657125,32550,32550,32550,32550,9
20250403,134800,297364175,32550,32550,32550,32550,95
20250403,134700,294271925,32550,32550,32550,32500,22
20250403,134600,293556225,32500,32500,32500,32500,249
20250403,134500,285463725,32450,32450,32450,32450,59
20250403,134400,283549175,32500,32500,32500,32500,0
20250403,134300,283549175,32500,32500,32500,32500,5
20250403,134200,283386675,32500,32500,32500,32500,5
20250403,134100,283224175,32450,32500,32500,32450,11
20250403,134000,282867175,32450,32450,32500,32450,26
20250403,133900,282023325,32450,32400,32500,32400,36
20250403,133800,280855775,32400,32400,32400,32400,15
20250403,133700,280369775,32400,32400,32400,32400,0
20250403,133600,280369775,32400,32400,32400,32400,12
20250403,133500,279980975,32400,32400,32400,32400,0
20250403,133400,279980975,32400,32400,32400,32400,10
20250403,133300,279656975,32400,32400,32400,32400,2
20250403,133200,279592175,32400,32400,32400,32400,11
20250403,133100,279235775,32350,32350,32350,32350,0
20250403,133000,279235775,32350,32350,32350,32350,0
20250403,132900,279235775,32350,32350,32350,32350,0
20250403,132800,279235775,32350,32400,32400,32350,10
20250403,132700,278911825,32350,32350,32350,32350,2
20250403,132600,278847125,32350,32350,32400,32350,39
20250403,132500,277585025,32350,32350,32350,32350,110
20250403,132400,274026525,32300,32300,32300,32300,0
20250403,132300,274026525,32300,32300,32300,32300,2
20250403,132200,273961925,32350,32350,32350,32350,11
20250403,132100,273606075,32300,32300,32300,32300,0
20250403,132000,273606075,32300,32300,32300,32300,0
20250403,131900,273606075,32300,32150,32350,32150,470
20250403,131800,258428675,32100,32100,32100,32100,0
20250403,131700,258428675,32100,32100,32100,32100,0
20250403,131600,258428675,32100,32100,32100,32100,0
20250403,131500,258428675,32100,32100,32100,32100,0
20250403,131400,258428675,32100,32100,32100,32100,0
20250403,131300,258428675,32100,32100,32100,32100,0
20250403,131200,258428675,32100,32100,32100,32100,0
20250403,131100,258428675,32100,32100,32100,32100,12
20250403,131000,258043475,32100,32050,32100,32050,273
20250403,130900,249293125,32100,32100,32100,32100,0
20250403,130800,249293125,32100,32100,32100,32100,1
20250403,130700,249261025,32100,32100,32100,32100,0
20250403,130600,249261025,32100,32100,32100,32100,2
20250403,130500,249196825,32100,32100,32100,32100,7
20250403,130400,248972125,32100,32100,32100,32100,0
20250403,130300,248972125,32100,32100,32100,32100,11
20250403,130200,248619025,32050,32000,32050,32000,14
20250403,130100,248170875,32000,32000,32000,32000,20
20250403,130000,247530875,32000,32000,32000,32000,43
20250403,125900,246154875,31950,31950,31950,31950,0
20250403,125800,246154875,31950,31950,31950,31950,0
20250403,125700,246154875,31950,31950,31950,31950,10
20250403,125600,245835375,32000,32000,32000,32000,0
20250403,125500,245835375,32000,32000,32000,32000,3
20250403,125400,245739375,32000,32000,32000,31950,91
20250403,125300,242829875,32000,32000,32000,32000,0
20250403,125200,242829875,32000,32000,32000,32000,4
20250403,125100,242701875,32000,32000,32000,32000,0
20250403,125000,242701875,32000,32000,32000,32000,1
20250403,124900,242669875,32000,32000,32000,32000,0
20250403,124800,242669875,32000,32000,32000,32000,0
20250403,124700,242669875,32000,32000,32000,32000,1
20250403,124600,242637875,31950,31950,31950,31950,3
20250403,124500,242542025,32000,32000,32000,32000,2
20250403,124400,242478025,31950,31950,31950,31950,7
20250403,124300,242254375,32000,32000,32000,32000,9
20250403,124200,241966375,32000,32000,32000,32000,0
20250403,124100,241966375,32000,32000,32000,32000,0
20250403,124000,241966375,32000,32000,32000,32000,2
20250403,123900,241902375,31950,31950,31950,31950,0
20250403,123800,241902375,31950,31950,31950,31950,0
20250403,123700,241902375,31950,31950,31950,31950,10
20250403,123600,241582875,32000,32000,32000,32000,4
20250403,123500,241454875,32000,31950,32000,31950,10
20250403,123400,241135325,31900,31900,31900,31900,0
20250403,123300,241135325,31900,31900,31900,31900,0
20250403,123200,241135325,31900,31900,31900,31900,0
20250403,123100,241135325,31900,31900,31900,31900,0
20250403,123000,241135325,31900,31900,31900,31900,0
20250403,122900,241135325,31900,31950,31950,31900,55
20250403,122800,239378125,31950,31950,31950,31950,5
20250403,122700,239218375,32000,32000,32000,32000,0
20250403,122600,239218375,32000,32000,32000,32000,0
20250403,122500,239218375,32000,32000,32000,32000,4
20250403,122400,239090375,31950,31950,31950,31950,0
20250403,122300,239090375,31950,31950,31950,31950,42
20250403,122200,237748475,31950,31950,31950,31950,0
20250403,122100,237748475,31950,31950,31950,31950,0
20250403,122000,237748475,31950,32050,32050,31950,53
20250403,121900,236054625,32050,31900,32050,31900,54
20250403,121800,234329075,31900,31900,31900,31900,2
20250403,121700,234265275,31900,31900,31900,31900,2
20250403,121600,234201475,31900,31900,31900,31900,2
20250403,121500,234137675,31900,31950,31950,31900,2
20250403,121400,234073825,31900,31950,31950,31900,28
20250403,121300,233179325,32150,32150,32150,32150,0
20250403,121200,233179325,32150,32150,32150,32150,0
20250403,121100,233179325,32150,32150,32150,32150,1
20250403,121000,233147175,32200,32200,32200,32200,1
20250403,120900,233114975,32200,32200,32200,32200,0
20250403,120800,233114975,32200,32050,32200,32050,44
20250403,120700,231704475,31850,31900,31900,31850,32
20250403,120600,230684775,31900,32000,32000,31900,51
20250403,120500,229056125,32000,32000,32000,32000,16
20250403,120400,228544125,32000,32000,32000,32000,0
20250403,120300,228544125,32000,32000,32000,32000,0
20250403,120200,228544125,32000,32000,32000,32000,1
20250403,120100,228512125,32050,32050,32050,32050,0
20250403,120000,228512125,32050,32050,32050,32050,1
20250403,115900,228480075,31950,31950,32050,31950,11
20250403,115800,228128225,31950,31950,31950,31950,2
20250403,115700,228064325,31950,31950,31950,31950,10
20250403,115600,227744825,31900,31900,31900,31900,32
20250403,115500,226724025,31900,31850,31900,31850,5
20250403,115400,226564625,31850,31850,31850,31850,4
20250403,115300,226437225,31900,31900,31900,31900,5
20250403,115200,226277725,31900,31900,31900,31900,7
20250403,115100,226054425,31850,31850,31850,31850,0
20250403,115000,226054425,31850,31850,31850,31850,4
20250403,114900,225927025,31850,31850,31850,31850,0
20250403,114800,225927025,31850,31850,31850,31850,4
20250403,114700,225799625,31850,31850,31850,31850,0
20250403,114600,225799625,31850,31850,31850,31850,4
20250403,114500,225672225,31850,31850,31850,31850,0
20250403,114400,225672225,31850,31850,31850,31850,12
20250403,114300,225290025,31850,31850,31850,31850,10
20250403,114200,224971525,31850,31850,31850,31850,0
20250403,114100,224971525,31850,31850,31850,31850,0
20250403,114000,224971525,31850,31850,31850,31850,0
20250403,113900,224971525,31850,31850,31850,31850,0
20250403,113800,224971525,31850,31850,31850,31850,8
20250403,113700,224716725,31900,31900,31900,31900,0
20250403,113600,224716725,31900,31900,31900,31900,4
20250403,113500,224589125,31900,31900,31900,31900,1
20250403,113400,224557225,31900,31900,31900,31900,2
20250403,113300,224493425,31900,31900,31900,31900,0
20250403,113200,224493425,31900,31900,31900,31900,22
20250403,113100,223791625,31900,31900,31900,31900,48
20250403,113000,222260425,31950,32000,32000,31950,110
20250403,112900,218745175,32000,32000,32000,32000,6
20250403,112800,218553175,32000,32000,32000,32000,6
20250403,112700,218361175,32000,32000,32000,32000,6
20250403,112600,218169175,32000,32000,32000,32000,11
20250403,112500,217817175,32000,32000,32000,32000,10
20250403,112400,217497175,32000,32000,32000,32000,15
20250403,112300,217017175,32000,32000,32000,32000,29
20250403,112200,216089175,32000,32000,32000,32000,4
20250403,112100,215961175,32000,32000,32000,32000,5
20250403,112000,215801175,32000,31950,32000,31950,16
20250403,111900,215289675,31950,31950,31950,31950,5
20250403,111800,215129925,31950,31950,31950,31950,0
20250403,111700,215129925,31950,31950,31950,31950,5
20250403,111600,214970175,31950,31950,31950,31950,3
20250403,111500,214874325,31950,31900,31950,31900,7
20250403,111400,214650875,31950,31950,31950,31950,0
20250403,111300,214650875,31950,31900,31950,31900,10
20250403,111200,214331825,31900,31900,31900,31900,4
20250403,111100,214204225,31950,31950,31950,31950,0
20250403,111000,214204225,31950,31950,31950,31950,11
20250403,110900,213852775,31950,31950,31950,31950,2
20250403,110800,213788875,31950,31950,31950,31950,3
20250403,110700,213693025,31850,31850,31850,31850,2
20250403,110600,213629325,31900,31900,31900,31900,12
20250403,110500,213246525,32000,32000,32000,32000,0
20250403,110400,213246525,32000,32000,32000,32000,74
20250403,110300,210878525,31950,31900,31950,31900,23
20250403,110200,210143925,31600,31850,31850,31600,666
20250403,110100,189071075,31950,31950,31950,31950,0
20250403,110000,189071075,31950,31900,31950,31900,59
20250403,105900,187186575,31800,31800,31800,31800,0
20250403,105800,187186575,31800,31800,31800,31800,0
20250403,105700,187186575,31800,31800,31800,31800,0
20250403,105600,187186575,31800,31800,31800,31800,54
20250403,105500,185469375,31900,31900,31900,31900,0
20250403,105400,185469375,31900,31850,31900,31850,18
20250403,105300,184895825,31850,31900,31950,31850,61
20250403,105200,182952325,31850,31850,31850,31850,0
20250403,105100,182952325,31850,31850,31950,31850,20
20250403,105000,182315025,31900,31950,31950,31900,11
20250403,104900,181963925,31800,31800,31800,31800,96
20250403,104800,178911125,31750,31750,31750,31750,2
20250403,104700,178847625,31750,31800,31800,31750,22
20250403,104600,178148725,31750,31750,31750,31750,114
20250403,104500,174529225,31750,31750,31750,31750,0
20250403,104400,174529225,31750,31700,31750,31700,155
20250403,104300,169613175,31700,31700,31700,31700,0
20250403,104200,169613175,31700,31700,31700,31700,54
20250403,104100,167901375,31700,31700,31700,31700,292
20250403,104000,158644975,31700,31700,31750,31700,12
20250403,103900,158264275,31700,31750,31750,31700,6
20250403,103800,158073825,31750,31750,31750,31750,7
20250403,103700,157851575,31700,31700,31700,31700,0
20250403,103600,157851575,31700,31700,31700,31700,0
20250403,103500,157851575,31700,31700,31700,31700,92
20250403,103400,154935175,31700,31700,31700,31700,5
20250403,103300,154776675,31650,31650,31650,31650,0
20250403,103200,154776675,31650,31650,31650,31650,2
20250403,103100,154713375,31700,31700,31700,31700,7
20250403,103000,154491475,31700,31700,31750,31700,131
20250403,102900,150338425,31700,31700,31700,31700,62
20250403,102800,148373025,31650,31750,31750,31650,56
20250403,102700,146596575,31750,31750,31750,31750,8
20250403,102600,146342575,31750,31750,31750,31750,0
20250403,102500,146342575,31750,31800,31800,31750,38
20250403,102400,145134525,31800,31800,31800,31800,8
20250403,102300,144880125,31800,31800,31800,31800,12
20250403,102200,144498525,31850,31850,31850,31850,0
20250403,102100,144498525,31850,31850,31850,31850,29
20250403,102000,143574875,31850,31850,31900,31850,36
20250403,101900,142428225,31850,31900,31900,31850,4
20250403,101800,142300775,31900,31900,31900,31900,1
20250403,101700,142268875,31850,31850,31850,31850,19
20250403,101600,141663725,31850,31850,31900,31850,32
20250403,101500,140644275,31850,31900,31900,31850,19
20250403,101400,140038925,31900,31900,31900,31900,0
20250403,101300,140038925,31900,31900,31900,31900,10
20250403,101200,139719925,31900,31900,31900,31900,49
20250403,101100,138156825,31900,31850,31900,31850,27
20250403,101000,137296825,31850,31800,31850,31800,6
20250403,100900,137105875,31850,31850,31850,31850,11
20250403,100800,136755525,31800,31800,31800,31800,0
20250403,100700,136755525,31800,31800,31800,31800,0
20250403,100600,136755525,31800,31800,31800,31800,30
20250403,100500,135801525,31800,31800,31800,31800,0
20250403,100400,135801525,31800,31850,31900,31800,150
20250403,100300,131022425,31900,31900,31900,31800,43
20250403,100200,129653325,31800,31800,31800,31800,27
20250403,100100,128794725,31750,31750,31750,31750,4
20250403,100000,128667725,31800,31800,31800,31800,1
20250403,095900,128635925,31800,31800,31800,31800,0
20250403,095800,128635925,31800,31700,31800,31650,135
20250403,095700,124353025,31750,31750,31750,31750,1
20250403,095600,124321275,31750,31800,31850,31750,152
20250403,095500,119488775,31800,31800,31800,31800,3
20250403,095400,119393375,31800,31800,31800,31800,4
20250403,095300,119266175,31800,31800,31850,31800,165
20250403,095200,114017825,31800,31800,31800,31800,0
20250403,095100,114017825,31800,31800,31800,31800,1
20250403,095000,113986025,31700,31800,31800,31700,11
20250403,094900,113637125,31700,31700,31700,31700,50
20250403,094800,112052125,31650,31650,31650,31650,2
20250403,094700,111988825,31650,31700,31750,31650,96
20250403,094600,108945625,31650,31650,31650,31650,0
20250403,094500,108945625,31650,31700,31700,31650,27
20250403,094400,108089925,31600,31600,31600,31600,0
20250403,094300,108089925,31600,31600,31600,31600,35
20250403,094200,106983925,31600,31700,31850,31600,41
20250403,094100,105683975,31750,31700,31800,31600,94
20250403,094000,102702475,31600,31800,31800,31600,38
20250403,093900,101499125,31800,31750,31800,31750,6
20250403,093800,101308575,31550,31600,31600,31550,22
20250403,093700,100614375,31600,31600,31600,31600,1
20250403,093600,100582775,31700,31700,31700,31550,171
20250403,093500,95185375,31900,31600,31900,31600,19
20250403,093400,94584075,31650,31650,31650,31650,8
20250403,093300,94330875,31800,31800,31800,31650,104
20250403,093200,91032175,31800,31750,31850,31750,46
20250403,093100,89571525,31650,31650,31650,31650,33
20250403,093000,88527075,31750,31750,31750,31750,11
20250403,092900,88177825,31750,31700,31750,31700,21
20250403,092800,87511175,31700,31700,31700,31700,34
20250403,092700,86433375,31700,31750,31750,31700,21
20250403,092600,85766875,31800,31800,31800,31800,15
20250403,092500,85289875,31800,31850,31900,31800,19
20250403,092400,84685125,31850,31850,31850,31850,4
20250403,092300,84557725,31750,31800,31800,31750,22
20250403,092200,83858625,31700,31750,31750,31650,61
20250403,092100,81924575,31750,31750,31750,31750,21
20250403,092000,81257825,31650,31550,31650,31550,170
20250403,091900,75878875,31500,31400,31500,31400,5
20250403,091800,75721775,31350,31350,31350,31350,10
20250403,091700,75408275,31400,31450,31450,31400,25
20250403,091600,74623025,31450,31450,31450,31450,14
20250403,091500,74182725,31550,31450,31550,31350,226
20250403,091400,67062275,31450,31250,31475,31250,41
20250403,091300,65774950,31400,31400,31400,31400,0
20250403,091200,65774950,31400,31400,31400,31400,0
20250403,091100,65774950,31400,31200,31400,31200,15
20250403,091000,65306750,31200,31200,31200,31200,155
20250403,090900,60470750,31200,31200,31200,31200,2
20250403,090800,60408350,31200,31150,31200,31150,37
20250403,090700,59255500,31150,31150,31150,31150,0
20250403,090600,59255500,31150,31150,31150,31150,0
20250403,090500,59255500,31150,31150,31150,31150,8
20250403,090400,59006300,31150,31250,31250,31150,130
20250403,090300,54955450,31250,31250,31250,31250,500
20250403,090200,39330450,31250,31200,31250,31200,118
20250403,090100,35646450,31150,31150,31150,31100,392
20250403,090000,23438550,31150,30850,31500,30850,755
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 184400 430421975 32600 32600 32600 32600 785
3 20250403 184300 430421975 32600 32600 32600 32600 0
4 20250403 184200 430421975 32600 32600 32600 32600 0
5 20250403 184100 430421975 32600 32600 32600 32600 0
6 20250403 184000 430421975 32600 32600 32600 32600 0
7 20250403 183900 430421975 32600 32600 32600 32600 0
8 20250403 183800 430421975 32600 32600 32600 32600 0
9 20250403 183700 430421975 32600 32600 32600 32600 0
10 20250403 183600 430421975 32600 32600 32600 32600 0
11 20250403 183500 430421975 32600 32600 32600 32600 0
12 20250403 183400 430421975 32600 32600 32600 32600 0
13 20250403 183300 430421975 32600 32600 32600 32600 0
14 20250403 183200 430421975 32600 32600 32600 32600 0
15 20250403 183100 430421975 32600 32600 32600 32600 0
16 20250403 183000 430421975 32600 32600 32600 32600 0
17 20250403 182900 430421975 32600 32600 32600 32600 0
18 20250403 182800 430421975 32600 32600 32600 32600 0
19 20250403 182700 430421975 32600 32600 32600 32600 0
20 20250403 182600 430421975 32600 32600 32600 32600 0
21 20250403 182500 430421975 32600 32600 32600 32600 0
22 20250403 182400 430421975 32600 32600 32600 32600 0
23 20250403 182300 430421975 32600 32600 32600 32600 0
24 20250403 182200 430421975 32600 32600 32600 32600 0
25 20250403 182100 430421975 32600 32600 32600 32600 0
26 20250403 182000 430421975 32600 32600 32600 32600 0
27 20250403 181900 430421975 32600 32600 32600 32600 0
28 20250403 181800 430421975 32600 32600 32600 32600 0
29 20250403 181700 430421975 32600 32600 32600 32600 0
30 20250403 181600 430421975 32600 32600 32600 32600 0
31 20250403 181500 430421975 32600 32600 32600 32600 0
32 20250403 181400 430421975 32600 32600 32600 32600 785
33 20250403 181300 430421975 32600 32600 32600 32600 0
34 20250403 181200 430421975 32600 32600 32600 32600 0
35 20250403 181100 430421975 32600 32600 32600 32600 0
36 20250403 181000 430421975 32600 32600 32600 32600 0
37 20250403 180900 430421975 32600 32600 32600 32600 0
38 20250403 180800 430421975 32600 32600 32600 32600 0
39 20250403 180700 430421975 32600 32600 32600 32600 0
40 20250403 180600 430421975 32600 32600 32600 32600 0
41 20250403 180500 430421975 32600 32600 32600 32600 0
42 20250403 180400 430421975 32600 32600 32600 32600 0
43 20250403 180300 430421975 32600 32600 32600 32600 0
44 20250403 180200 430421975 32600 32600 32600 32600 0
45 20250403 180100 430421975 32600 32600 32600 32600 0
46 20250403 180000 430421975 32600 32600 32600 32600 0
47 20250403 175900 430421975 32600 32600 32600 32600 0
48 20250403 175800 430421975 32600 32600 32600 32600 0
49 20250403 175700 430421975 32600 32600 32600 32600 0
50 20250403 175600 430421975 32600 32600 32600 32600 0
51 20250403 175500 430421975 32600 32600 32600 32600 0
52 20250403 175400 430421975 32600 32600 32600 32600 0
53 20250403 175300 430421975 32600 32600 32600 32600 0
54 20250403 175200 430421975 32600 32600 32600 32600 0
55 20250403 175100 430421975 32600 32600 32600 32600 0
56 20250403 175000 430421975 32600 32600 32600 32600 0
57 20250403 174900 430421975 32600 32600 32600 32600 0
58 20250403 174800 430421975 32600 32600 32600 32600 0
59 20250403 174700 430421975 32600 32600 32600 32600 0
60 20250403 174600 430421975 32600 32600 32600 32600 0
61 20250403 174500 430421975 32600 32600 32600 32600 0
62 20250403 174400 430421975 32600 32600 32600 32600 785
63 20250403 174300 430421975 32600 32600 32600 32600 0
64 20250403 174200 430421975 32600 32600 32600 32600 0
65 20250403 174100 430421975 32600 32600 32600 32600 0
66 20250403 174000 430421975 32600 32600 32600 32600 0
67 20250403 173900 430421975 32600 32600 32600 32600 0
68 20250403 173800 430421975 32600 32600 32600 32600 0
69 20250403 173700 430421975 32600 32600 32600 32600 0
70 20250403 173600 430421975 32600 32600 32600 32600 0
71 20250403 173500 430421975 32600 32600 32600 32600 0
72 20250403 173400 430421975 32600 32600 32600 32600 0
73 20250403 173300 430421975 32600 32600 32600 32600 0
74 20250403 173200 430421975 32600 32600 32600 32600 0
75 20250403 173100 430421975 32600 32600 32600 32600 0
76 20250403 173000 430421975 32600 32600 32600 32600 0
77 20250403 172900 430421975 32600 32600 32600 32600 0
78 20250403 172800 430421975 32600 32600 32600 32600 0
79 20250403 172700 430421975 32600 32600 32600 32600 0
80 20250403 172600 430421975 32600 32600 32600 32600 0
81 20250403 172500 430421975 32600 32600 32600 32600 0
82 20250403 172400 430421975 32600 32600 32600 32600 0
83 20250403 172300 430421975 32600 32600 32600 32600 0
84 20250403 172200 430421975 32600 32600 32600 32600 0
85 20250403 172100 430421975 32600 32600 32600 32600 0
86 20250403 172000 430421975 32600 32600 32600 32600 0
87 20250403 171900 430421975 32600 32600 32600 32600 0
88 20250403 171800 430421975 32600 32600 32600 32600 0
89 20250403 171700 430421975 32600 32600 32600 32600 0
90 20250403 171600 430421975 32600 32600 32600 32600 0
91 20250403 171500 430421975 32600 32600 32600 32600 0
92 20250403 171400 430421975 32600 32600 32600 32600 785
93 20250403 171300 430421975 32600 32600 32600 32600 0
94 20250403 171200 430421975 32600 32600 32600 32600 0
95 20250403 171100 430421975 32600 32600 32600 32600 0
96 20250403 171000 430421975 32600 32600 32600 32600 0
97 20250403 170900 430421975 32600 32600 32600 32600 0
98 20250403 170800 430421975 32600 32600 32600 32600 0
99 20250403 170700 430421975 32600 32600 32600 32600 0
100 20250403 170600 430421975 32600 32600 32600 32600 0
101 20250403 170500 430421975 32600 32600 32600 32600 0
102 20250403 170400 430421975 32600 32600 32600 32600 0
103 20250403 170300 430421975 32600 32600 32600 32600 0
104 20250403 170200 430421975 32600 32600 32600 32600 0
105 20250403 170100 430421975 32600 32600 32600 32600 0
106 20250403 170000 430421975 32600 32600 32600 32600 0
107 20250403 165900 430421975 32600 32600 32600 32600 0
108 20250403 165800 430421975 32600 32600 32600 32600 0
109 20250403 165700 430421975 32600 32600 32600 32600 0
110 20250403 165600 430421975 32600 32600 32600 32600 0
111 20250403 165500 430421975 32600 32600 32600 32600 0
112 20250403 165400 430421975 32600 32600 32600 32600 0
113 20250403 165300 430421975 32600 32600 32600 32600 0
114 20250403 165200 430421975 32600 32600 32600 32600 0
115 20250403 165100 430421975 32600 32600 32600 32600 0
116 20250403 165000 430421975 32600 32600 32600 32600 0
117 20250403 164900 430421975 32600 32600 32600 32600 0
118 20250403 164800 430421975 32600 32600 32600 32600 0
119 20250403 164700 430421975 32600 32600 32600 32600 0
120 20250403 164600 430421975 32600 32600 32600 32600 0
121 20250403 164500 430421975 32600 32600 32600 32600 0
122 20250403 164400 430421975 32600 32600 32600 32600 785
123 20250403 164300 430421975 32600 32600 32600 32600 0
124 20250403 164200 430421975 32600 32600 32600 32600 0
125 20250403 164100 430421975 32600 32600 32600 32600 0
126 20250403 164000 430421975 32600 32600 32600 32600 0
127 20250403 163900 430421975 32600 32600 32600 32600 0
128 20250403 163800 430421975 32600 32600 32600 32600 0
129 20250403 163700 430421975 32600 32600 32600 32600 0
130 20250403 163600 430421975 32600 32600 32600 32600 0
131 20250403 163500 430421975 32600 32600 32600 32600 0
132 20250403 163400 430421975 32600 32600 32600 32600 0
133 20250403 163300 430421975 32600 32600 32600 32600 0
134 20250403 163200 430421975 32600 32600 32600 32600 0
135 20250403 163100 430421975 32600 32600 32600 32600 0
136 20250403 163000 430421975 32600 32600 32600 32600 0
137 20250403 162900 430421975 32600 32600 32600 32600 0
138 20250403 162800 430421975 32600 32600 32600 32600 0
139 20250403 162700 430421975 32600 32600 32600 32600 0
140 20250403 162600 430421975 32600 32600 32600 32600 0
141 20250403 162500 430421975 32600 32600 32600 32600 0
142 20250403 162400 430421975 32600 32600 32600 32600 0
143 20250403 162300 430421975 32600 32600 32600 32600 0
144 20250403 162200 430421975 32600 32600 32600 32600 0
145 20250403 162100 430421975 32600 32600 32600 32600 0
146 20250403 162000 430421975 32600 32600 32600 32600 0
147 20250403 161900 430421975 32600 32600 32600 32600 0
148 20250403 161800 430421975 32600 32600 32600 32600 0
149 20250403 161700 430421975 32600 32600 32600 32600 0
150 20250403 161600 430421975 32600 32600 32600 32600 0
151 20250403 161500 430421975 32600 32600 32600 32600 0
152 20250403 161400 430421975 32600 32600 32600 32600 785
153 20250403 161300 430421975 32600 32600 32600 32600 0
154 20250403 161200 430421975 32600 32600 32600 32600 0
155 20250403 161100 430421975 32600 32600 32600 32600 0
156 20250403 161000 430421975 32600 32600 32600 32600 0
157 20250403 160900 430421975 32600 32600 32600 32600 0
158 20250403 160800 430421975 32600 32600 32600 32600 0
159 20250403 160700 430421975 32600 32600 32600 32600 0
160 20250403 160600 430421975 32600 32600 32600 32600 0
161 20250403 160500 430421975 32600 32600 32600 32600 0
162 20250403 160400 430421975 32600 32600 32600 32600 0
163 20250403 160300 430421975 32600 32600 32600 32600 0
164 20250403 160200 430421975 32600 32600 32600 32600 0
165 20250403 160100 430421975 32600 32600 32600 32600 0
166 20250403 160000 430421975 32600 32600 32600 32600 0
167 20250403 155900 430421975 32600 32600 32600 32600 0
168 20250403 155800 430421975 32600 32600 32600 32600 0
169 20250403 155700 430421975 32600 32600 32600 32600 0
170 20250403 155600 430421975 32600 32600 32600 32600 0
171 20250403 155500 430421975 32600 32600 32600 32600 0
172 20250403 155400 430421975 32600 32600 32600 32600 0
173 20250403 155300 430421975 32600 32600 32600 32600 0
174 20250403 155200 430421975 32600 32600 32600 32600 0
175 20250403 155100 430421975 32600 32600 32600 32600 0
176 20250403 155000 430421975 32600 32600 32600 32600 0
177 20250403 154900 430421975 32600 32600 32600 32600 0
178 20250403 154800 430421975 32600 32600 32600 32600 0
179 20250403 154700 430421975 32600 32600 32600 32600 0
180 20250403 154600 430421975 32600 32600 32600 32600 0
181 20250403 154500 430421975 32600 32600 32600 32600 0
182 20250403 154400 430421975 32600 32600 32600 32600 785
183 20250403 154300 430421975 32600 32600 32600 32600 0
184 20250403 154200 430421975 32600 32600 32600 32600 0
185 20250403 154100 430421975 32600 32600 32600 32600 0
186 20250403 154000 430421975 32600 32600 32600 32600 0
187 20250403 153900 430421975 32600 32600 32600 32600 0
188 20250403 153800 430421975 32600 32600 32600 32600 0
189 20250403 153700 430421975 32600 32600 32600 32600 0
190 20250403 153600 430421975 32600 32600 32600 32600 0
191 20250403 153500 430421975 32600 32600 32600 32600 0
192 20250403 153400 430421975 32600 32600 32600 32600 0
193 20250403 153300 430421975 32600 32600 32600 32600 0
194 20250403 153200 430421975 32600 32600 32600 32600 0
195 20250403 153100 430421975 32600 32600 32600 32600 0
196 20250403 153000 430421975 32600 32600 32600 32600 785
197 20250403 152900 404830975 32300 32300 32300 32300 0
198 20250403 152800 404830975 32300 32300 32300 32300 0
199 20250403 152700 404830975 32300 32300 32300 32300 0
200 20250403 152600 404830975 32300 32300 32300 32300 0
201 20250403 152500 404830975 32300 32300 32300 32300 0
202 20250403 152400 404830975 32300 32300 32300 32300 0
203 20250403 152300 404830975 32300 32300 32300 32300 0
204 20250403 152200 404830975 32300 32300 32300 32300 0
205 20250403 152100 404830975 32300 32300 32300 32300 0
206 20250403 152000 404830975 32300 32300 32300 32300 0
207 20250403 151900 404830975 32300 32300 32300 32300 31
208 20250403 151800 403829675 32300 32300 32350 32300 72
209 20250403 151700 401502525 32350 32300 32350 32300 49
210 20250403 151600 399918675 32150 32300 32300 32150 26
211 20250403 151500 399079925 32300 32100 32300 32100 45
212 20250403 151400 397628725 32100 32150 32150 32100 100
213 20250403 151300 394418525 32100 32200 32200 32100 50
214 20250403 151200 392812575 32300 32150 32300 32100 92
215 20250403 151100 389852475 32300 32150 32300 32100 288
216 20250403 151000 380587275 32300 32150 32300 32100 65
217 20250403 150900 378497125 32200 32200 32200 32100 66
218 20250403 150800 376373025 32300 32300 32300 32300 0
219 20250403 150700 376373025 32300 32150 32300 32150 17
220 20250403 150600 375826325 32150 32150 32150 32150 3
221 20250403 150500 375729875 32150 32150 32350 32150 14
222 20250403 150400 375278575 32200 32350 32350 32200 71
223 20250403 150300 372984925 32400 32400 32400 32400 0
224 20250403 150200 372984925 32400 32250 32400 32250 22
225 20250403 150100 372274975 32350 32350 32350 32350 0
226 20250403 150000 372274975 32350 32250 32350 32250 5
227 20250403 145900 372113525 32250 32250 32250 32250 22
228 20250403 145800 371404025 32400 32250 32400 32200 22
229 20250403 145700 370694975 32200 32250 32250 32200 30
230 20250403 145600 369727975 32400 32400 32400 32400 6
231 20250403 145500 369533575 32250 32300 32300 32250 15
232 20250403 145400 369049475 32250 32300 32300 32250 20
233 20250403 145300 368403775 32300 32300 32300 32300 9
234 20250403 145200 368113075 32400 32350 32400 32350 4
235 20250403 145100 367983625 32400 32350 32400 32350 22
236 20250403 145000 367271575 32400 32400 32400 32400 1
237 20250403 144900 367239175 32400 32300 32400 32300 18
238 20250403 144800 366657575 32350 32400 32400 32350 13
239 20250403 144700 366236775 32350 32350 32350 32350 8
240 20250403 144600 365977975 32400 32350 32400 32350 26
241 20250403 144500 365136625 32350 32350 32350 32350 0
242 20250403 144400 365136625 32350 32350 32350 32350 19
243 20250403 144300 364521975 32400 32400 32400 32400 5
244 20250403 144200 364359975 32400 32400 32400 32400 1
245 20250403 144100 364327575 32400 32400 32400 32400 5
246 20250403 144000 364165575 32400 32450 32450 32400 14
247 20250403 143900 363711675 32400 32400 32400 32400 51
248 20250403 143800 362059275 32400 32400 32400 32400 25
249 20250403 143700 361249275 32400 32400 32400 32400 10
250 20250403 143600 360925275 32400 32400 32400 32400 16
251 20250403 143500 360406875 32400 32400 32400 32350 26
252 20250403 143400 359564875 32400 32400 32400 32400 48
253 20250403 143300 358009675 32400 32400 32400 32400 0
254 20250403 143200 358009675 32400 32400 32400 32400 0
255 20250403 143100 358009675 32400 32500 32500 32400 97
256 20250403 143000 354860625 32500 32550 32550 32500 15
257 20250403 142900 354372475 32550 32550 32550 32550 0
258 20250403 142800 354372475 32550 32550 32550 32550 5
259 20250403 142700 354209725 32500 32500 32500 32500 0
260 20250403 142600 354209725 32500 32500 32500 32500 2
261 20250403 142500 354144725 32500 32500 32500 32500 5
262 20250403 142400 353982225 32500 32500 32500 32500 8
263 20250403 142300 353722225 32550 32550 32550 32550 5
264 20250403 142200 353559475 32500 32500 32500 32500 0
265 20250403 142100 353559475 32500 32500 32500 32500 106
266 20250403 142000 350114475 32500 32550 32550 32500 14
267 20250403 141900 349659225 32550 32550 32550 32550 0
268 20250403 141800 349659225 32550 32550 32550 32550 14
269 20250403 141700 349203525 32500 32500 32500 32500 210
270 20250403 141600 342378525 32550 32550 32550 32550 5
271 20250403 141500 342215775 32550 32550 32600 32550 18
272 20250403 141400 341629625 32600 32600 32600 32600 0
273 20250403 141300 341629625 32600 32600 32600 32600 21
274 20250403 141200 340945025 32600 32650 32650 32600 21
275 20250403 141100 340260175 32650 32650 32650 32650 0
276 20250403 141000 340260175 32650 32600 32650 32600 12
277 20250403 140900 339868575 32600 32600 32600 32600 135
278 20250403 140800 335467575 32650 32600 32650 32600 7
279 20250403 140700 335239075 32600 32650 32650 32600 13
280 20250403 140600 334814675 32600 32600 32600 32600 1
281 20250403 140500 334782075 32600 32600 32650 32600 110
282 20250403 140400 331195475 32600 32600 32600 32600 300
283 20250403 140300 321415475 32650 32650 32650 32650 16
284 20250403 140200 320893075 32600 32650 32650 32600 415
285 20250403 140100 307363325 32650 32600 32650 32600 142
286 20250403 140000 302734075 32600 32550 32600 32500 16
287 20250403 135900 302213275 32600 32550 32600 32550 9
288 20250403 135800 301920075 32550 32550 32550 32550 6
289 20250403 135700 301724775 32600 32550 32600 32500 20
290 20250403 135600 301073525 32500 32550 32550 32500 45
291 20250403 135500 299610675 32600 32550 32600 32550 5
292 20250403 135400 299447725 32600 32550 32600 32550 23
293 20250403 135300 298698725 32550 32550 32550 32550 8
294 20250403 135200 298438325 32550 32550 32550 32550 17
295 20250403 135100 297884975 32550 32550 32550 32550 0
296 20250403 135000 297884975 32550 32550 32550 32550 7
297 20250403 134900 297657125 32550 32550 32550 32550 9
298 20250403 134800 297364175 32550 32550 32550 32550 95
299 20250403 134700 294271925 32550 32550 32550 32500 22
300 20250403 134600 293556225 32500 32500 32500 32500 249
301 20250403 134500 285463725 32450 32450 32450 32450 59
302 20250403 134400 283549175 32500 32500 32500 32500 0
303 20250403 134300 283549175 32500 32500 32500 32500 5
304 20250403 134200 283386675 32500 32500 32500 32500 5
305 20250403 134100 283224175 32450 32500 32500 32450 11
306 20250403 134000 282867175 32450 32450 32500 32450 26
307 20250403 133900 282023325 32450 32400 32500 32400 36
308 20250403 133800 280855775 32400 32400 32400 32400 15
309 20250403 133700 280369775 32400 32400 32400 32400 0
310 20250403 133600 280369775 32400 32400 32400 32400 12
311 20250403 133500 279980975 32400 32400 32400 32400 0
312 20250403 133400 279980975 32400 32400 32400 32400 10
313 20250403 133300 279656975 32400 32400 32400 32400 2
314 20250403 133200 279592175 32400 32400 32400 32400 11
315 20250403 133100 279235775 32350 32350 32350 32350 0
316 20250403 133000 279235775 32350 32350 32350 32350 0
317 20250403 132900 279235775 32350 32350 32350 32350 0
318 20250403 132800 279235775 32350 32400 32400 32350 10
319 20250403 132700 278911825 32350 32350 32350 32350 2
320 20250403 132600 278847125 32350 32350 32400 32350 39
321 20250403 132500 277585025 32350 32350 32350 32350 110
322 20250403 132400 274026525 32300 32300 32300 32300 0
323 20250403 132300 274026525 32300 32300 32300 32300 2
324 20250403 132200 273961925 32350 32350 32350 32350 11
325 20250403 132100 273606075 32300 32300 32300 32300 0
326 20250403 132000 273606075 32300 32300 32300 32300 0
327 20250403 131900 273606075 32300 32150 32350 32150 470
328 20250403 131800 258428675 32100 32100 32100 32100 0
329 20250403 131700 258428675 32100 32100 32100 32100 0
330 20250403 131600 258428675 32100 32100 32100 32100 0
331 20250403 131500 258428675 32100 32100 32100 32100 0
332 20250403 131400 258428675 32100 32100 32100 32100 0
333 20250403 131300 258428675 32100 32100 32100 32100 0
334 20250403 131200 258428675 32100 32100 32100 32100 0
335 20250403 131100 258428675 32100 32100 32100 32100 12
336 20250403 131000 258043475 32100 32050 32100 32050 273
337 20250403 130900 249293125 32100 32100 32100 32100 0
338 20250403 130800 249293125 32100 32100 32100 32100 1
339 20250403 130700 249261025 32100 32100 32100 32100 0
340 20250403 130600 249261025 32100 32100 32100 32100 2
341 20250403 130500 249196825 32100 32100 32100 32100 7
342 20250403 130400 248972125 32100 32100 32100 32100 0
343 20250403 130300 248972125 32100 32100 32100 32100 11
344 20250403 130200 248619025 32050 32000 32050 32000 14
345 20250403 130100 248170875 32000 32000 32000 32000 20
346 20250403 130000 247530875 32000 32000 32000 32000 43
347 20250403 125900 246154875 31950 31950 31950 31950 0
348 20250403 125800 246154875 31950 31950 31950 31950 0
349 20250403 125700 246154875 31950 31950 31950 31950 10
350 20250403 125600 245835375 32000 32000 32000 32000 0
351 20250403 125500 245835375 32000 32000 32000 32000 3
352 20250403 125400 245739375 32000 32000 32000 31950 91
353 20250403 125300 242829875 32000 32000 32000 32000 0
354 20250403 125200 242829875 32000 32000 32000 32000 4
355 20250403 125100 242701875 32000 32000 32000 32000 0
356 20250403 125000 242701875 32000 32000 32000 32000 1
357 20250403 124900 242669875 32000 32000 32000 32000 0
358 20250403 124800 242669875 32000 32000 32000 32000 0
359 20250403 124700 242669875 32000 32000 32000 32000 1
360 20250403 124600 242637875 31950 31950 31950 31950 3
361 20250403 124500 242542025 32000 32000 32000 32000 2
362 20250403 124400 242478025 31950 31950 31950 31950 7
363 20250403 124300 242254375 32000 32000 32000 32000 9
364 20250403 124200 241966375 32000 32000 32000 32000 0
365 20250403 124100 241966375 32000 32000 32000 32000 0
366 20250403 124000 241966375 32000 32000 32000 32000 2
367 20250403 123900 241902375 31950 31950 31950 31950 0
368 20250403 123800 241902375 31950 31950 31950 31950 0
369 20250403 123700 241902375 31950 31950 31950 31950 10
370 20250403 123600 241582875 32000 32000 32000 32000 4
371 20250403 123500 241454875 32000 31950 32000 31950 10
372 20250403 123400 241135325 31900 31900 31900 31900 0
373 20250403 123300 241135325 31900 31900 31900 31900 0
374 20250403 123200 241135325 31900 31900 31900 31900 0
375 20250403 123100 241135325 31900 31900 31900 31900 0
376 20250403 123000 241135325 31900 31900 31900 31900 0
377 20250403 122900 241135325 31900 31950 31950 31900 55
378 20250403 122800 239378125 31950 31950 31950 31950 5
379 20250403 122700 239218375 32000 32000 32000 32000 0
380 20250403 122600 239218375 32000 32000 32000 32000 0
381 20250403 122500 239218375 32000 32000 32000 32000 4
382 20250403 122400 239090375 31950 31950 31950 31950 0
383 20250403 122300 239090375 31950 31950 31950 31950 42
384 20250403 122200 237748475 31950 31950 31950 31950 0
385 20250403 122100 237748475 31950 31950 31950 31950 0
386 20250403 122000 237748475 31950 32050 32050 31950 53
387 20250403 121900 236054625 32050 31900 32050 31900 54
388 20250403 121800 234329075 31900 31900 31900 31900 2
389 20250403 121700 234265275 31900 31900 31900 31900 2
390 20250403 121600 234201475 31900 31900 31900 31900 2
391 20250403 121500 234137675 31900 31950 31950 31900 2
392 20250403 121400 234073825 31900 31950 31950 31900 28
393 20250403 121300 233179325 32150 32150 32150 32150 0
394 20250403 121200 233179325 32150 32150 32150 32150 0
395 20250403 121100 233179325 32150 32150 32150 32150 1
396 20250403 121000 233147175 32200 32200 32200 32200 1
397 20250403 120900 233114975 32200 32200 32200 32200 0
398 20250403 120800 233114975 32200 32050 32200 32050 44
399 20250403 120700 231704475 31850 31900 31900 31850 32
400 20250403 120600 230684775 31900 32000 32000 31900 51
401 20250403 120500 229056125 32000 32000 32000 32000 16
402 20250403 120400 228544125 32000 32000 32000 32000 0
403 20250403 120300 228544125 32000 32000 32000 32000 0
404 20250403 120200 228544125 32000 32000 32000 32000 1
405 20250403 120100 228512125 32050 32050 32050 32050 0
406 20250403 120000 228512125 32050 32050 32050 32050 1
407 20250403 115900 228480075 31950 31950 32050 31950 11
408 20250403 115800 228128225 31950 31950 31950 31950 2
409 20250403 115700 228064325 31950 31950 31950 31950 10
410 20250403 115600 227744825 31900 31900 31900 31900 32
411 20250403 115500 226724025 31900 31850 31900 31850 5
412 20250403 115400 226564625 31850 31850 31850 31850 4
413 20250403 115300 226437225 31900 31900 31900 31900 5
414 20250403 115200 226277725 31900 31900 31900 31900 7
415 20250403 115100 226054425 31850 31850 31850 31850 0
416 20250403 115000 226054425 31850 31850 31850 31850 4
417 20250403 114900 225927025 31850 31850 31850 31850 0
418 20250403 114800 225927025 31850 31850 31850 31850 4
419 20250403 114700 225799625 31850 31850 31850 31850 0
420 20250403 114600 225799625 31850 31850 31850 31850 4
421 20250403 114500 225672225 31850 31850 31850 31850 0
422 20250403 114400 225672225 31850 31850 31850 31850 12
423 20250403 114300 225290025 31850 31850 31850 31850 10
424 20250403 114200 224971525 31850 31850 31850 31850 0
425 20250403 114100 224971525 31850 31850 31850 31850 0
426 20250403 114000 224971525 31850 31850 31850 31850 0
427 20250403 113900 224971525 31850 31850 31850 31850 0
428 20250403 113800 224971525 31850 31850 31850 31850 8
429 20250403 113700 224716725 31900 31900 31900 31900 0
430 20250403 113600 224716725 31900 31900 31900 31900 4
431 20250403 113500 224589125 31900 31900 31900 31900 1
432 20250403 113400 224557225 31900 31900 31900 31900 2
433 20250403 113300 224493425 31900 31900 31900 31900 0
434 20250403 113200 224493425 31900 31900 31900 31900 22
435 20250403 113100 223791625 31900 31900 31900 31900 48
436 20250403 113000 222260425 31950 32000 32000 31950 110
437 20250403 112900 218745175 32000 32000 32000 32000 6
438 20250403 112800 218553175 32000 32000 32000 32000 6
439 20250403 112700 218361175 32000 32000 32000 32000 6
440 20250403 112600 218169175 32000 32000 32000 32000 11
441 20250403 112500 217817175 32000 32000 32000 32000 10
442 20250403 112400 217497175 32000 32000 32000 32000 15
443 20250403 112300 217017175 32000 32000 32000 32000 29
444 20250403 112200 216089175 32000 32000 32000 32000 4
445 20250403 112100 215961175 32000 32000 32000 32000 5
446 20250403 112000 215801175 32000 31950 32000 31950 16
447 20250403 111900 215289675 31950 31950 31950 31950 5
448 20250403 111800 215129925 31950 31950 31950 31950 0
449 20250403 111700 215129925 31950 31950 31950 31950 5
450 20250403 111600 214970175 31950 31950 31950 31950 3
451 20250403 111500 214874325 31950 31900 31950 31900 7
452 20250403 111400 214650875 31950 31950 31950 31950 0
453 20250403 111300 214650875 31950 31900 31950 31900 10
454 20250403 111200 214331825 31900 31900 31900 31900 4
455 20250403 111100 214204225 31950 31950 31950 31950 0
456 20250403 111000 214204225 31950 31950 31950 31950 11
457 20250403 110900 213852775 31950 31950 31950 31950 2
458 20250403 110800 213788875 31950 31950 31950 31950 3
459 20250403 110700 213693025 31850 31850 31850 31850 2
460 20250403 110600 213629325 31900 31900 31900 31900 12
461 20250403 110500 213246525 32000 32000 32000 32000 0
462 20250403 110400 213246525 32000 32000 32000 32000 74
463 20250403 110300 210878525 31950 31900 31950 31900 23
464 20250403 110200 210143925 31600 31850 31850 31600 666
465 20250403 110100 189071075 31950 31950 31950 31950 0
466 20250403 110000 189071075 31950 31900 31950 31900 59
467 20250403 105900 187186575 31800 31800 31800 31800 0
468 20250403 105800 187186575 31800 31800 31800 31800 0
469 20250403 105700 187186575 31800 31800 31800 31800 0
470 20250403 105600 187186575 31800 31800 31800 31800 54
471 20250403 105500 185469375 31900 31900 31900 31900 0
472 20250403 105400 185469375 31900 31850 31900 31850 18
473 20250403 105300 184895825 31850 31900 31950 31850 61
474 20250403 105200 182952325 31850 31850 31850 31850 0
475 20250403 105100 182952325 31850 31850 31950 31850 20
476 20250403 105000 182315025 31900 31950 31950 31900 11
477 20250403 104900 181963925 31800 31800 31800 31800 96
478 20250403 104800 178911125 31750 31750 31750 31750 2
479 20250403 104700 178847625 31750 31800 31800 31750 22
480 20250403 104600 178148725 31750 31750 31750 31750 114
481 20250403 104500 174529225 31750 31750 31750 31750 0
482 20250403 104400 174529225 31750 31700 31750 31700 155
483 20250403 104300 169613175 31700 31700 31700 31700 0
484 20250403 104200 169613175 31700 31700 31700 31700 54
485 20250403 104100 167901375 31700 31700 31700 31700 292
486 20250403 104000 158644975 31700 31700 31750 31700 12
487 20250403 103900 158264275 31700 31750 31750 31700 6
488 20250403 103800 158073825 31750 31750 31750 31750 7
489 20250403 103700 157851575 31700 31700 31700 31700 0
490 20250403 103600 157851575 31700 31700 31700 31700 0
491 20250403 103500 157851575 31700 31700 31700 31700 92
492 20250403 103400 154935175 31700 31700 31700 31700 5
493 20250403 103300 154776675 31650 31650 31650 31650 0
494 20250403 103200 154776675 31650 31650 31650 31650 2
495 20250403 103100 154713375 31700 31700 31700 31700 7
496 20250403 103000 154491475 31700 31700 31750 31700 131
497 20250403 102900 150338425 31700 31700 31700 31700 62
498 20250403 102800 148373025 31650 31750 31750 31650 56
499 20250403 102700 146596575 31750 31750 31750 31750 8
500 20250403 102600 146342575 31750 31750 31750 31750 0
501 20250403 102500 146342575 31750 31800 31800 31750 38
502 20250403 102400 145134525 31800 31800 31800 31800 8
503 20250403 102300 144880125 31800 31800 31800 31800 12
504 20250403 102200 144498525 31850 31850 31850 31850 0
505 20250403 102100 144498525 31850 31850 31850 31850 29
506 20250403 102000 143574875 31850 31850 31900 31850 36
507 20250403 101900 142428225 31850 31900 31900 31850 4
508 20250403 101800 142300775 31900 31900 31900 31900 1
509 20250403 101700 142268875 31850 31850 31850 31850 19
510 20250403 101600 141663725 31850 31850 31900 31850 32
511 20250403 101500 140644275 31850 31900 31900 31850 19
512 20250403 101400 140038925 31900 31900 31900 31900 0
513 20250403 101300 140038925 31900 31900 31900 31900 10
514 20250403 101200 139719925 31900 31900 31900 31900 49
515 20250403 101100 138156825 31900 31850 31900 31850 27
516 20250403 101000 137296825 31850 31800 31850 31800 6
517 20250403 100900 137105875 31850 31850 31850 31850 11
518 20250403 100800 136755525 31800 31800 31800 31800 0
519 20250403 100700 136755525 31800 31800 31800 31800 0
520 20250403 100600 136755525 31800 31800 31800 31800 30
521 20250403 100500 135801525 31800 31800 31800 31800 0
522 20250403 100400 135801525 31800 31850 31900 31800 150
523 20250403 100300 131022425 31900 31900 31900 31800 43
524 20250403 100200 129653325 31800 31800 31800 31800 27
525 20250403 100100 128794725 31750 31750 31750 31750 4
526 20250403 100000 128667725 31800 31800 31800 31800 1
527 20250403 095900 128635925 31800 31800 31800 31800 0
528 20250403 095800 128635925 31800 31700 31800 31650 135
529 20250403 095700 124353025 31750 31750 31750 31750 1
530 20250403 095600 124321275 31750 31800 31850 31750 152
531 20250403 095500 119488775 31800 31800 31800 31800 3
532 20250403 095400 119393375 31800 31800 31800 31800 4
533 20250403 095300 119266175 31800 31800 31850 31800 165
534 20250403 095200 114017825 31800 31800 31800 31800 0
535 20250403 095100 114017825 31800 31800 31800 31800 1
536 20250403 095000 113986025 31700 31800 31800 31700 11
537 20250403 094900 113637125 31700 31700 31700 31700 50
538 20250403 094800 112052125 31650 31650 31650 31650 2
539 20250403 094700 111988825 31650 31700 31750 31650 96
540 20250403 094600 108945625 31650 31650 31650 31650 0
541 20250403 094500 108945625 31650 31700 31700 31650 27
542 20250403 094400 108089925 31600 31600 31600 31600 0
543 20250403 094300 108089925 31600 31600 31600 31600 35
544 20250403 094200 106983925 31600 31700 31850 31600 41
545 20250403 094100 105683975 31750 31700 31800 31600 94
546 20250403 094000 102702475 31600 31800 31800 31600 38
547 20250403 093900 101499125 31800 31750 31800 31750 6
548 20250403 093800 101308575 31550 31600 31600 31550 22
549 20250403 093700 100614375 31600 31600 31600 31600 1
550 20250403 093600 100582775 31700 31700 31700 31550 171
551 20250403 093500 95185375 31900 31600 31900 31600 19
552 20250403 093400 94584075 31650 31650 31650 31650 8
553 20250403 093300 94330875 31800 31800 31800 31650 104
554 20250403 093200 91032175 31800 31750 31850 31750 46
555 20250403 093100 89571525 31650 31650 31650 31650 33
556 20250403 093000 88527075 31750 31750 31750 31750 11
557 20250403 092900 88177825 31750 31700 31750 31700 21
558 20250403 092800 87511175 31700 31700 31700 31700 34
559 20250403 092700 86433375 31700 31750 31750 31700 21
560 20250403 092600 85766875 31800 31800 31800 31800 15
561 20250403 092500 85289875 31800 31850 31900 31800 19
562 20250403 092400 84685125 31850 31850 31850 31850 4
563 20250403 092300 84557725 31750 31800 31800 31750 22
564 20250403 092200 83858625 31700 31750 31750 31650 61
565 20250403 092100 81924575 31750 31750 31750 31750 21
566 20250403 092000 81257825 31650 31550 31650 31550 170
567 20250403 091900 75878875 31500 31400 31500 31400 5
568 20250403 091800 75721775 31350 31350 31350 31350 10
569 20250403 091700 75408275 31400 31450 31450 31400 25
570 20250403 091600 74623025 31450 31450 31450 31450 14
571 20250403 091500 74182725 31550 31450 31550 31350 226
572 20250403 091400 67062275 31450 31250 31475 31250 41
573 20250403 091300 65774950 31400 31400 31400 31400 0
574 20250403 091200 65774950 31400 31400 31400 31400 0
575 20250403 091100 65774950 31400 31200 31400 31200 15
576 20250403 091000 65306750 31200 31200 31200 31200 155
577 20250403 090900 60470750 31200 31200 31200 31200 2
578 20250403 090800 60408350 31200 31150 31200 31150 37
579 20250403 090700 59255500 31150 31150 31150 31150 0
580 20250403 090600 59255500 31150 31150 31150 31150 0
581 20250403 090500 59255500 31150 31150 31150 31150 8
582 20250403 090400 59006300 31150 31250 31250 31150 130
583 20250403 090300 54955450 31250 31250 31250 31250 500
584 20250403 090200 39330450 31250 31200 31250 31200 118
585 20250403 090100 35646450 31150 31150 31150 31100 392
586 20250403 090000 23438550 31150 30850 31500 30850 755