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

676
092230/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201400,75054900,55100,55100,55100,55100,4
20250401,201300,75054900,55100,55100,55100,55100,0
20250401,201200,75054900,55100,55100,55100,55100,0
20250401,201100,75054900,55100,55100,55100,55100,0
20250401,201000,75054900,55100,55100,55100,55100,0
20250401,200900,75054900,55100,55100,55100,55100,0
20250401,200800,75054900,55100,55100,55100,55100,0
20250401,200700,75054900,55100,55100,55100,55100,0
20250401,200600,75054900,55100,55100,55100,55100,0
20250401,200500,75054900,55100,55100,55100,55100,0
20250401,200400,75054900,55100,55100,55100,55100,0
20250401,200300,75054900,55100,55100,55100,55100,0
20250401,200200,75054900,55100,55100,55100,55100,0
20250401,200100,75054900,55100,55100,55100,55100,0
20250401,200000,75054900,55100,55100,55100,55100,0
20250401,195900,75054900,55100,55100,55100,55100,0
20250401,195800,75054900,55100,55100,55100,55100,0
20250401,195700,75054900,55100,55100,55100,55100,0
20250401,195600,75054900,55100,55100,55100,55100,0
20250401,195500,75054900,55100,55100,55100,55100,0
20250401,195400,75054900,55100,55100,55100,55100,0
20250401,195300,75054900,55100,55100,55100,55100,0
20250401,195200,75054900,55100,55100,55100,55100,0
20250401,195100,75054900,55100,55100,55100,55100,0
20250401,195000,75054900,55100,55100,55100,55100,0
20250401,194900,75054900,55100,55100,55100,55100,0
20250401,194800,75054900,55100,55100,55100,55100,0
20250401,194700,75054900,55100,55100,55100,55100,0
20250401,194600,75054900,55100,55100,55100,55100,0
20250401,194500,75054900,55100,55100,55100,55100,0
20250401,194400,75054900,55100,55100,55100,55100,4
20250401,194300,75054900,55100,55100,55100,55100,0
20250401,194200,75054900,55100,55100,55100,55100,0
20250401,194100,75054900,55100,55100,55100,55100,0
20250401,194000,75054900,55100,55100,55100,55100,0
20250401,193900,75054900,55100,55100,55100,55100,0
20250401,193800,75054900,55100,55100,55100,55100,0
20250401,193700,75054900,55100,55100,55100,55100,0
20250401,193600,75054900,55100,55100,55100,55100,0
20250401,193500,75054900,55100,55100,55100,55100,0
20250401,193400,75054900,55100,55100,55100,55100,0
20250401,193300,75054900,55100,55100,55100,55100,0
20250401,193200,75054900,55100,55100,55100,55100,0
20250401,193100,75054900,55100,55100,55100,55100,0
20250401,193000,75054900,55100,55100,55100,55100,0
20250401,192900,75054900,55100,55100,55100,55100,0
20250401,192800,75054900,55100,55100,55100,55100,0
20250401,192700,75054900,55100,55100,55100,55100,0
20250401,192600,75054900,55100,55100,55100,55100,0
20250401,192500,75054900,55100,55100,55100,55100,0
20250401,192400,75054900,55100,55100,55100,55100,0
20250401,192300,75054900,55100,55100,55100,55100,0
20250401,192200,75054900,55100,55100,55100,55100,0
20250401,192100,75054900,55100,55100,55100,55100,0
20250401,192000,75054900,55100,55100,55100,55100,0
20250401,191900,75054900,55100,55100,55100,55100,0
20250401,191800,75054900,55100,55100,55100,55100,0
20250401,191700,75054900,55100,55100,55100,55100,0
20250401,191600,75054900,55100,55100,55100,55100,0
20250401,191500,75054900,55100,55100,55100,55100,0
20250401,191400,75054900,55100,55100,55100,55100,4
20250401,191300,75054900,55100,55100,55100,55100,0
20250401,191200,75054900,55100,55100,55100,55100,0
20250401,191100,75054900,55100,55100,55100,55100,0
20250401,191000,75054900,55100,55100,55100,55100,0
20250401,190900,75054900,55100,55100,55100,55100,0
20250401,190800,75054900,55100,55100,55100,55100,0
20250401,190700,75054900,55100,55100,55100,55100,0
20250401,190600,75054900,55100,55100,55100,55100,0
20250401,190500,75054900,55100,55100,55100,55100,0
20250401,190400,75054900,55100,55100,55100,55100,0
20250401,190300,75054900,55100,55100,55100,55100,0
20250401,190200,75054900,55100,55100,55100,55100,0
20250401,190100,75054900,55100,55100,55100,55100,0
20250401,190000,75054900,55100,55100,55100,55100,0
20250401,185900,75054900,55100,55100,55100,55100,0
20250401,185800,75054900,55100,55100,55100,55100,0
20250401,185700,75054900,55100,55100,55100,55100,0
20250401,185600,75054900,55100,55100,55100,55100,0
20250401,185500,75054900,55100,55100,55100,55100,0
20250401,185400,75054900,55100,55100,55100,55100,0
20250401,185300,75054900,55100,55100,55100,55100,0
20250401,185200,75054900,55100,55100,55100,55100,0
20250401,185100,75054900,55100,55100,55100,55100,0
20250401,185000,75054900,55100,55100,55100,55100,0
20250401,184900,75054900,55100,55100,55100,55100,0
20250401,184800,75054900,55100,55100,55100,55100,0
20250401,184700,75054900,55100,55100,55100,55100,0
20250401,184600,75054900,55100,55100,55100,55100,0
20250401,184500,75054900,55100,55100,55100,55100,0
20250401,184400,75054900,55100,55100,55100,55100,4
20250401,184300,75054900,55100,55100,55100,55100,0
20250401,184200,75054900,55100,55100,55100,55100,0
20250401,184100,75054900,55100,55100,55100,55100,0
20250401,184000,75054900,55100,55100,55100,55100,0
20250401,183900,75054900,55100,55100,55100,55100,0
20250401,183800,75054900,55100,55100,55100,55100,0
20250401,183700,75054900,55100,55100,55100,55100,0
20250401,183600,75054900,55100,55100,55100,55100,0
20250401,183500,75054900,55100,55100,55100,55100,0
20250401,183400,75054900,55100,55100,55100,55100,0
20250401,183300,75054900,55100,55100,55100,55100,0
20250401,183200,75054900,55100,55100,55100,55100,0
20250401,183100,75054900,55100,55100,55100,55100,0
20250401,183000,75054900,55100,55100,55100,55100,0
20250401,182900,75054900,55100,55100,55100,55100,0
20250401,182800,75054900,55100,55100,55100,55100,0
20250401,182700,75054900,55100,55100,55100,55100,0
20250401,182600,75054900,55100,55100,55100,55100,0
20250401,182500,75054900,55100,55100,55100,55100,0
20250401,182400,75054900,55100,55100,55100,55100,0
20250401,182300,75054900,55100,55100,55100,55100,0
20250401,182200,75054900,55100,55100,55100,55100,0
20250401,182100,75054900,55100,55100,55100,55100,0
20250401,182000,75054900,55100,55100,55100,55100,0
20250401,181900,75054900,55100,55100,55100,55100,0
20250401,181800,75054900,55100,55100,55100,55100,0
20250401,181700,75054900,55100,55100,55100,55100,0
20250401,181600,75054900,55100,55100,55100,55100,0
20250401,181500,75054900,55100,55100,55100,55100,0
20250401,181400,75054900,55100,55100,55100,55100,4
20250401,181300,75054900,55100,55100,55100,55100,0
20250401,181200,75054900,55100,55100,55100,55100,0
20250401,181100,75054900,55100,55100,55100,55100,0
20250401,181000,75054900,55100,55100,55100,55100,0
20250401,180900,75054900,55100,55100,55100,55100,0
20250401,180800,75054900,55100,55100,55100,55100,0
20250401,180700,75054900,55100,55100,55100,55100,0
20250401,180600,75054900,55100,55100,55100,55100,0
20250401,180500,75054900,55100,55100,55100,55100,0
20250401,180400,75054900,55100,55100,55100,55100,0
20250401,180300,75054900,55100,55100,55100,55100,0
20250401,180200,75054900,55100,55100,55100,55100,0
20250401,180100,75054900,55100,55100,55100,55100,0
20250401,180000,75054900,55100,55100,55100,55100,0
20250401,175900,75054900,55100,55100,55100,55100,0
20250401,175800,75054900,55100,55100,55100,55100,0
20250401,175700,75054900,55100,55100,55100,55100,0
20250401,175600,75054900,55100,55100,55100,55100,0
20250401,175500,75054900,55100,55100,55100,55100,0
20250401,175400,75054900,55100,55100,55100,55100,0
20250401,175300,75054900,55100,55100,55100,55100,0
20250401,175200,75054900,55100,55100,55100,55100,0
20250401,175100,75054900,55100,55100,55100,55100,0
20250401,175000,75054900,55100,55100,55100,55100,0
20250401,174900,75054900,55100,55100,55100,55100,0
20250401,174800,75054900,55100,55100,55100,55100,0
20250401,174700,75054900,55100,55100,55100,55100,0
20250401,174600,75054900,55100,55100,55100,55100,0
20250401,174500,75054900,55100,55100,55100,55100,0
20250401,174400,75054900,55100,55100,55100,55100,4
20250401,174300,75054900,55100,55100,55100,55100,0
20250401,174200,75054900,55100,55100,55100,55100,0
20250401,174100,75054900,55100,55100,55100,55100,0
20250401,174000,75054900,55100,55100,55100,55100,0
20250401,173900,75054900,55100,55100,55100,55100,0
20250401,173800,75054900,55100,55100,55100,55100,0
20250401,173700,75054900,55100,55100,55100,55100,0
20250401,173600,75054900,55100,55100,55100,55100,0
20250401,173500,75054900,55100,55100,55100,55100,0
20250401,173400,75054900,55100,55100,55100,55100,0
20250401,173300,75054900,55100,55100,55100,55100,0
20250401,173200,75054900,55100,55100,55100,55100,0
20250401,173100,75054900,55100,55100,55100,55100,0
20250401,173000,75054900,55100,55100,55100,55100,0
20250401,172900,75054900,55100,55100,55100,55100,0
20250401,172800,75054900,55100,55100,55100,55100,0
20250401,172700,75054900,55100,55100,55100,55100,0
20250401,172600,75054900,55100,55100,55100,55100,0
20250401,172500,75054900,55100,55100,55100,55100,0
20250401,172400,75054900,55100,55100,55100,55100,0
20250401,172300,75054900,55100,55100,55100,55100,0
20250401,172200,75054900,55100,55100,55100,55100,0
20250401,172100,75054900,55100,55100,55100,55100,0
20250401,172000,75054900,55100,55100,55100,55100,0
20250401,171900,75054900,55100,55100,55100,55100,0
20250401,171800,75054900,55100,55100,55100,55100,0
20250401,171700,75054900,55100,55100,55100,55100,0
20250401,171600,75054900,55100,55100,55100,55100,0
20250401,171500,75054900,55100,55100,55100,55100,0
20250401,171400,75054900,55100,55100,55100,55100,4
20250401,171300,75054900,55100,55100,55100,55100,0
20250401,171200,75054900,55100,55100,55100,55100,0
20250401,171100,75054900,55100,55100,55100,55100,0
20250401,171000,75054900,55100,55100,55100,55100,0
20250401,170900,75054900,55100,55100,55100,55100,0
20250401,170800,75054900,55100,55100,55100,55100,0
20250401,170700,75054900,55100,55100,55100,55100,0
20250401,170600,75054900,55100,55100,55100,55100,0
20250401,170500,75054900,55100,55100,55100,55100,0
20250401,170400,75054900,55100,55100,55100,55100,0
20250401,170300,75054900,55100,55100,55100,55100,0
20250401,170200,75054900,55100,55100,55100,55100,0
20250401,170100,75054900,55100,55100,55100,55100,0
20250401,170000,75054900,55100,55100,55100,55100,0
20250401,165900,75054900,55100,55100,55100,55100,0
20250401,165800,75054900,55100,55100,55100,55100,0
20250401,165700,75054900,55100,55100,55100,55100,0
20250401,165600,75054900,55100,55100,55100,55100,0
20250401,165500,75054900,55100,55100,55100,55100,0
20250401,165400,75054900,55100,55100,55100,55100,0
20250401,165300,75054900,55100,55100,55100,55100,0
20250401,165200,75054900,55100,55100,55100,55100,0
20250401,165100,75054900,55100,55100,55100,55100,0
20250401,165000,75054900,55100,55100,55100,55100,0
20250401,164900,75054900,55100,55100,55100,55100,0
20250401,164800,75054900,55100,55100,55100,55100,0
20250401,164700,75054900,55100,55100,55100,55100,0
20250401,164600,75054900,55100,55100,55100,55100,0
20250401,164500,75054900,55100,55100,55100,55100,0
20250401,164400,75054900,55100,55100,55100,55100,4
20250401,164300,75054900,55100,55100,55100,55100,0
20250401,164200,75054900,55100,55100,55100,55100,0
20250401,164100,75054900,55100,55100,55100,55100,0
20250401,164000,75054900,55100,55100,55100,55100,0
20250401,163900,75054900,55100,55100,55100,55100,0
20250401,163800,75054900,55100,55100,55100,55100,0
20250401,163700,75054900,55100,55100,55100,55100,0
20250401,163600,75054900,55100,55100,55100,55100,0
20250401,163500,75054900,55100,55100,55100,55100,0
20250401,163400,75054900,55100,55100,55100,55100,0
20250401,163300,75054900,55100,55100,55100,55100,0
20250401,163200,75054900,55100,55100,55100,55100,0
20250401,163100,75054900,55100,55100,55100,55100,0
20250401,163000,75054900,55100,55100,55100,55100,0
20250401,162900,75054900,55100,55100,55100,55100,0
20250401,162800,75054900,55100,55100,55100,55100,0
20250401,162700,75054900,55100,55100,55100,55100,0
20250401,162600,75054900,55100,55100,55100,55100,0
20250401,162500,75054900,55100,55100,55100,55100,0
20250401,162400,75054900,55100,55100,55100,55100,0
20250401,162300,75054900,55100,55100,55100,55100,0
20250401,162200,75054900,55100,55100,55100,55100,0
20250401,162100,75054900,55100,55100,55100,55100,0
20250401,162000,75054900,55100,55100,55100,55100,0
20250401,161900,75054900,55100,55100,55100,55100,0
20250401,161800,75054900,55100,55100,55100,55100,0
20250401,161700,75054900,55100,55100,55100,55100,0
20250401,161600,75054900,55100,55100,55100,55100,0
20250401,161500,75054900,55100,55100,55100,55100,0
20250401,161400,75054900,55100,55100,55100,55100,4
20250401,161300,75054900,55100,55100,55100,55100,0
20250401,161200,75054900,55100,55100,55100,55100,0
20250401,161100,75054900,55100,55100,55100,55100,0
20250401,161000,75054900,55100,55100,55100,55100,0
20250401,160900,75054900,55100,55100,55100,55100,0
20250401,160800,75054900,55100,55100,55100,55100,0
20250401,160700,75054900,55100,55100,55100,55100,0
20250401,160600,75054900,55100,55100,55100,55100,0
20250401,160500,75054900,55100,55100,55100,55100,0
20250401,160400,75054900,55100,55100,55100,55100,0
20250401,160300,75054900,55100,55100,55100,55100,0
20250401,160200,75054900,55100,55100,55100,55100,0
20250401,160100,75054900,55100,55100,55100,55100,0
20250401,160000,75054900,55100,55100,55100,55100,0
20250401,155900,75054900,55100,55100,55100,55100,0
20250401,155800,75054900,55100,55100,55100,55100,0
20250401,155700,75054900,55100,55100,55100,55100,0
20250401,155600,75054900,55100,55100,55100,55100,0
20250401,155500,75054900,55100,55100,55100,55100,0
20250401,155400,75054900,55100,55100,55100,55100,0
20250401,155300,75054900,55100,55100,55100,55100,0
20250401,155200,75054900,55100,55100,55100,55100,0
20250401,155100,75054900,55100,55100,55100,55100,0
20250401,155000,75054900,55100,55100,55100,55100,0
20250401,154900,75054900,55100,55100,55100,55100,0
20250401,154800,75054900,55100,55100,55100,55100,0
20250401,154700,75054900,55100,55100,55100,55100,0
20250401,154600,75054900,55100,55100,55100,55100,0
20250401,154500,75054900,55100,55100,55100,55100,0
20250401,154400,75054900,55100,55100,55100,55100,4
20250401,154300,75054900,55100,55100,55100,55100,0
20250401,154200,75054900,55100,55100,55100,55100,0
20250401,154100,75054900,55100,55100,55100,55100,0
20250401,154000,75054900,55100,55100,55100,55100,0
20250401,153900,75054900,55100,55100,55100,55100,0
20250401,153800,75054900,55100,55100,55100,55100,0
20250401,153700,75054900,55100,55100,55100,55100,0
20250401,153600,75054900,55100,55100,55100,55100,0
20250401,153500,75054900,55100,55100,55100,55100,0
20250401,153400,75054900,55100,55100,55100,55100,0
20250401,153300,75054900,55100,55100,55100,55100,0
20250401,153200,75054900,55100,55100,55100,55100,0
20250401,153100,75054900,55100,55100,55100,55100,0
20250401,153000,75054900,55100,55100,55100,55100,4
20250401,152900,74834500,55100,55100,55100,55100,0
20250401,152800,74834500,55100,55100,55100,55100,0
20250401,152700,74834500,55100,55100,55100,55100,0
20250401,152600,74834500,55100,55100,55100,55100,0
20250401,152500,74834500,55100,55100,55100,55100,0
20250401,152400,74834500,55100,55100,55100,55100,0
20250401,152300,74834500,55100,55100,55100,55100,0
20250401,152200,74834500,55100,55100,55100,55100,0
20250401,152100,74834500,55100,55100,55100,55100,0
20250401,152000,74834500,55100,55100,55100,55100,0
20250401,151900,74834500,55100,55100,55100,55100,0
20250401,151800,74834500,55100,55100,55100,55100,0
20250401,151700,74834500,55100,55100,55100,55100,0
20250401,151600,74834500,55100,55100,55100,55100,0
20250401,151500,74834500,55100,55100,55100,55100,0
20250401,151400,74834500,55100,55100,55100,55100,0
20250401,151300,74834500,55100,55100,55100,55100,0
20250401,151200,74834500,55100,55100,55100,55100,143
20250401,151100,66955200,55000,55000,55000,55000,0
20250401,151000,66955200,55000,55000,55000,55000,0
20250401,150900,66955200,55000,55000,55000,55000,0
20250401,150800,66955200,55000,55000,55000,55000,0
20250401,150700,66955200,55000,55000,55000,55000,19
20250401,150600,65910200,55100,55100,55100,55100,0
20250401,150500,65910200,55100,55100,55100,55100,26
20250401,150400,64477600,55100,55100,55100,55100,0
20250401,150300,64477600,55100,55100,55100,55100,0
20250401,150200,64477600,55100,55100,55100,55100,0
20250401,150100,64477600,55100,55100,55100,55100,0
20250401,150000,64477600,55100,55100,55100,55100,0
20250401,145900,64477600,55100,55100,55100,55100,0
20250401,145800,64477600,55100,55100,55100,55100,0
20250401,145700,64477600,55100,55100,55100,55100,0
20250401,145600,64477600,55100,55000,55100,55000,75
20250401,145500,60352500,55000,55000,55000,55000,0
20250401,145400,60352500,55000,55000,55000,55000,0
20250401,145300,60352500,55000,55000,55000,55000,51
20250401,145200,57547500,55100,55100,55100,55100,0
20250401,145100,57547500,55100,55100,55100,55100,0
20250401,145000,57547500,55100,55100,55100,55100,1
20250401,144900,57492400,55100,55100,55100,55100,0
20250401,144800,57492400,55100,55100,55100,55100,0
20250401,144700,57492400,55100,55100,55100,55100,0
20250401,144600,57492400,55100,55100,55100,55100,0
20250401,144500,57492400,55100,55000,55100,55000,2
20250401,144400,57382300,55100,55100,55100,55100,0
20250401,144300,57382300,55100,55100,55100,55100,0
20250401,144200,57382300,55100,55100,55100,55100,0
20250401,144100,57382300,55100,55100,55100,55100,0
20250401,144000,57382300,55100,55100,55100,55100,0
20250401,143900,57382300,55100,55100,55100,55100,0
20250401,143800,57382300,55100,55100,55100,55100,0
20250401,143700,57382300,55100,55100,55100,55100,0
20250401,143600,57382300,55100,55100,55100,55100,0
20250401,143500,57382300,55100,55100,55100,55100,0
20250401,143400,57382300,55100,55100,55100,55100,0
20250401,143300,57382300,55100,55100,55100,55100,0
20250401,143200,57382300,55100,55100,55100,55100,0
20250401,143100,57382300,55100,55100,55100,55100,0
20250401,143000,57382300,55100,55100,55100,55100,0
20250401,142900,57382300,55100,55100,55100,55100,7
20250401,142800,56996600,55200,55200,55200,55200,0
20250401,142700,56996600,55200,55200,55200,55200,0
20250401,142600,56996600,55200,55200,55200,55200,0
20250401,142500,56996600,55200,55200,55200,55200,1
20250401,142400,56941400,55200,55200,55200,55200,0
20250401,142300,56941400,55200,55200,55200,55200,0
20250401,142200,56941400,55200,55200,55200,55200,0
20250401,142100,56941400,55200,55200,55200,55200,1
20250401,142000,56886200,55000,55000,55000,55000,0
20250401,141900,56886200,55000,55000,55000,55000,0
20250401,141800,56886200,55000,55000,55000,55000,3
20250401,141700,56721200,55200,55200,55200,55200,0
20250401,141600,56721200,55200,55200,55200,55200,0
20250401,141500,56721200,55200,55200,55200,55200,0
20250401,141400,56721200,55200,55200,55200,55200,0
20250401,141300,56721200,55200,55200,55200,55200,0
20250401,141200,56721200,55200,55200,55200,55200,0
20250401,141100,56721200,55200,55200,55200,55200,0
20250401,141000,56721200,55200,55200,55200,55200,0
20250401,140900,56721200,55200,55200,55200,55200,0
20250401,140800,56721200,55200,55200,55200,55200,0
20250401,140700,56721200,55200,55200,55200,55200,0
20250401,140600,56721200,55200,55200,55200,55200,0
20250401,140500,56721200,55200,55200,55200,55200,0
20250401,140400,56721200,55200,55200,55200,55200,0
20250401,140300,56721200,55200,55200,55200,55200,0
20250401,140200,56721200,55200,55200,55200,55200,0
20250401,140100,56721200,55200,55200,55200,55200,0
20250401,140000,56721200,55200,55200,55200,55200,0
20250401,135900,56721200,55200,55200,55200,55200,0
20250401,135800,56721200,55200,55200,55200,55200,0
20250401,135700,56721200,55200,55200,55200,55200,0
20250401,135600,56721200,55200,55200,55200,55200,0
20250401,135500,56721200,55200,55200,55200,55200,0
20250401,135400,56721200,55200,55200,55200,55200,0
20250401,135300,56721200,55200,55200,55200,55200,0
20250401,135200,56721200,55200,55200,55200,55200,0
20250401,135100,56721200,55200,55200,55200,55200,0
20250401,135000,56721200,55200,55200,55200,55200,0
20250401,134900,56721200,55200,55200,55200,55200,0
20250401,134800,56721200,55200,55200,55200,55200,1
20250401,134700,56666000,55100,55100,55100,55100,0
20250401,134600,56666000,55100,55100,55100,55100,0
20250401,134500,56666000,55100,55100,55100,55100,0
20250401,134400,56666000,55100,55100,55100,55100,0
20250401,134300,56666000,55100,55100,55100,55100,0
20250401,134200,56666000,55100,55100,55100,55100,0
20250401,134100,56666000,55100,55100,55100,55100,0
20250401,134000,56666000,55100,55100,55100,55100,0
20250401,133900,56666000,55100,55100,55100,55100,0
20250401,133800,56666000,55100,55100,55100,55100,0
20250401,133700,56666000,55100,55100,55100,55100,0
20250401,133600,56666000,55100,55100,55100,55100,0
20250401,133500,56666000,55100,55100,55100,55100,0
20250401,133400,56666000,55100,55100,55100,55100,0
20250401,133300,56666000,55100,55100,55100,55100,1
20250401,133200,56610900,55100,55100,55100,55100,0
20250401,133100,56610900,55100,55100,55100,55100,0
20250401,133000,56610900,55100,55100,55100,55100,0
20250401,132900,56610900,55100,55100,55100,55100,0
20250401,132800,56610900,55100,55100,55100,55100,0
20250401,132700,56610900,55100,55100,55100,55100,2
20250401,132600,56500700,55100,55100,55100,55100,1
20250401,132500,56445600,55200,55200,55200,55200,0
20250401,132400,56445600,55200,55200,55200,55200,0
20250401,132300,56445600,55200,55200,55200,55200,0
20250401,132200,56445600,55200,55200,55200,55200,0
20250401,132100,56445600,55200,55200,55200,55200,0
20250401,132000,56445600,55200,55200,55200,55200,0
20250401,131900,56445600,55200,55200,55200,55200,6
20250401,131800,56114400,55100,55100,55100,55100,0
20250401,131700,56114400,55100,55100,55100,55100,0
20250401,131600,56114400,55100,55100,55100,55100,0
20250401,131500,56114400,55100,55100,55100,55100,0
20250401,131400,56114400,55100,55100,55100,55100,0
20250401,131300,56114400,55100,55100,55100,55100,0
20250401,131200,56114400,55100,55100,55100,55100,0
20250401,131100,56114400,55100,55100,55100,55100,0
20250401,131000,56114400,55100,55100,55100,55100,0
20250401,130900,56114400,55100,55100,55100,55100,0
20250401,130800,56114400,55100,55100,55100,55100,0
20250401,130700,56114400,55100,55100,55100,55100,0
20250401,130600,56114400,55100,55100,55100,55100,0
20250401,130500,56114400,55100,55100,55100,55100,0
20250401,130400,56114400,55100,55100,55100,55100,0
20250401,130300,56114400,55100,55100,55100,55100,12
20250401,130200,55453200,55100,55100,55100,55100,0
20250401,130100,55453200,55100,55100,55100,55100,2
20250401,130000,55343000,55100,55100,55100,55100,0
20250401,125900,55343000,55100,55100,55100,55100,0
20250401,125800,55343000,55100,55100,55100,55100,0
20250401,125700,55343000,55100,55100,55100,55100,92
20250401,125600,50273800,55100,55100,55100,55100,0
20250401,125500,50273800,55100,55100,55100,55100,0
20250401,125400,50273800,55100,55100,55100,55100,0
20250401,125300,50273800,55100,55100,55100,55100,0
20250401,125200,50273800,55100,55100,55100,55100,0
20250401,125100,50273800,55100,55100,55100,55100,0
20250401,125000,50273800,55100,55100,55100,55100,0
20250401,124900,50273800,55100,55100,55100,55100,0
20250401,124800,50273800,55100,55100,55100,55100,0
20250401,124700,50273800,55100,55100,55100,55100,0
20250401,124600,50273800,55100,55100,55100,55100,0
20250401,124500,50273800,55100,55100,55100,55100,0
20250401,124400,50273800,55100,55100,55100,55100,0
20250401,124300,50273800,55100,55100,55100,55100,0
20250401,124200,50273800,55100,55100,55100,55100,0
20250401,124100,50273800,55100,55100,55100,55100,1
20250401,124000,50218700,55100,55100,55100,55100,0
20250401,123900,50218700,55100,55100,55100,55100,0
20250401,123800,50218700,55100,55100,55100,55100,0
20250401,123700,50218700,55100,55100,55100,55100,0
20250401,123600,50218700,55100,55100,55100,55100,0
20250401,123500,50218700,55100,55100,55100,55100,0
20250401,123400,50218700,55100,55100,55100,55100,0
20250401,123300,50218700,55100,55100,55100,55100,0
20250401,123200,50218700,55100,55100,55100,55100,0
20250401,123100,50218700,55100,55100,55100,55100,0
20250401,123000,50218700,55100,54900,55400,54900,64
20250401,122900,46681700,54900,54900,54900,54900,5
20250401,122800,46407200,55000,55000,55000,55000,0
20250401,122700,46407200,55000,55000,55000,55000,0
20250401,122600,46407200,55000,55000,55000,55000,1
20250401,122500,46352200,54900,54900,54900,54900,6
20250401,122400,46022800,54800,54800,54800,54800,0
20250401,122300,46022800,54800,54800,54800,54800,12
20250401,122200,45365200,54600,54600,54600,54600,0
20250401,122100,45365200,54600,54600,54600,54600,0
20250401,122000,45365200,54600,54600,54600,54600,0
20250401,121900,45365200,54600,54600,54600,54600,0
20250401,121800,45365200,54600,54600,54600,54600,0
20250401,121700,45365200,54600,54600,54600,54600,0
20250401,121600,45365200,54600,54600,54600,54600,0
20250401,121500,45365200,54600,54600,54600,54600,0
20250401,121400,45365200,54600,54600,54600,54600,0
20250401,121300,45365200,54600,54600,54600,54600,0
20250401,121200,45365200,54600,54600,54600,54600,0
20250401,121100,45365200,54600,54600,54600,54600,0
20250401,121000,45365200,54600,54600,54600,54600,0
20250401,120900,45365200,54600,54600,54600,54600,13
20250401,120800,44655400,54700,54700,54700,54700,0
20250401,120700,44655400,54700,54700,54700,54700,0
20250401,120600,44655400,54700,54700,54700,54700,0
20250401,120500,44655400,54700,54700,54700,54700,0
20250401,120400,44655400,54700,54700,54700,54700,0
20250401,120300,44655400,54700,54700,54700,54700,0
20250401,120200,44655400,54700,54700,54700,54700,6
20250401,120100,44327200,54700,54700,54700,54700,0
20250401,120000,44327200,54700,54700,54700,54700,0
20250401,115900,44327200,54700,54700,54700,54700,0
20250401,115800,44327200,54700,54700,54700,54700,0
20250401,115700,44327200,54700,54700,54700,54700,0
20250401,115600,44327200,54700,54700,54700,54700,0
20250401,115500,44327200,54700,54700,54700,54700,1
20250401,115400,44272500,54500,54500,54500,54500,0
20250401,115300,44272500,54500,54500,54500,54500,0
20250401,115200,44272500,54500,54600,54600,54500,80
20250401,115100,39912300,54600,54600,54600,54600,20
20250401,115000,38820300,54600,54600,54600,54600,0
20250401,114900,38820300,54600,54600,54600,54600,0
20250401,114800,38820300,54600,54600,54600,54600,0
20250401,114700,38820300,54600,54600,54600,54600,20
20250401,114600,37728300,54600,54600,54600,54600,0
20250401,114500,37728300,54600,54600,54600,54600,0
20250401,114400,37728300,54600,54600,54600,54600,0
20250401,114300,37728300,54600,54600,54600,54600,0
20250401,114200,37728300,54600,54700,54700,54600,100
20250401,114100,32268100,54600,54600,54600,54600,0
20250401,114000,32268100,54600,54600,54600,54600,0
20250401,113900,32268100,54600,54600,54600,54600,0
20250401,113800,32268100,54600,54600,54600,54600,0
20250401,113700,32268100,54600,54600,54600,54600,0
20250401,113600,32268100,54600,54600,54600,54600,0
20250401,113500,32268100,54600,54600,54600,54600,0
20250401,113400,32268100,54600,54600,54600,54600,10
20250401,113300,31722100,54800,54800,54800,54800,0
20250401,113200,31722100,54800,54800,54800,54800,0
20250401,113100,31722100,54800,54800,54800,54800,0
20250401,113000,31722100,54800,54800,54800,54800,0
20250401,112900,31722100,54800,54800,54800,54800,0
20250401,112800,31722100,54800,54800,54800,54800,0
20250401,112700,31722100,54800,54800,54800,54800,0
20250401,112600,31722100,54800,54800,54800,54800,36
20250401,112500,29749300,54700,54700,54700,54700,10
20250401,112400,29202300,54800,54800,54800,54800,54
20250401,112300,26243100,54800,54800,54800,54800,5
20250401,112200,25969100,54800,54800,54800,54800,9
20250401,112100,25475900,54700,54700,54700,54700,3
20250401,112000,25311800,54800,54800,54800,54800,7
20250401,111900,24928200,54900,54900,54900,54900,0
20250401,111800,24928200,54900,54900,54900,54900,2
20250401,111700,24818400,55000,55000,55000,55000,0
20250401,111600,24818400,55000,55000,55000,55000,0
20250401,111500,24818400,55000,55000,55000,55000,0
20250401,111400,24818400,55000,55000,55000,55000,22
20250401,111300,23608400,54900,54900,54900,54900,14
20250401,111200,22839800,54900,54900,54900,54900,4
20250401,111100,22620200,54900,54900,54900,54900,14
20250401,111000,21851600,54800,54800,54800,54800,0
20250401,110900,21851600,54800,54800,54800,54800,4
20250401,110800,21632400,54800,54800,54800,54800,0
20250401,110700,21632400,54800,54800,54800,54800,0
20250401,110600,21632400,54800,54800,54800,54800,0
20250401,110500,21632400,54800,54800,54800,54800,0
20250401,110400,21632400,54800,54800,54800,54800,0
20250401,110300,21632400,54800,54800,54800,54800,0
20250401,110200,21632400,54800,54800,54800,54800,0
20250401,110100,21632400,54800,54800,54800,54800,0
20250401,110000,21632400,54800,54800,54800,54800,0
20250401,105900,21632400,54800,54800,54800,54800,0
20250401,105800,21632400,54800,54800,54800,54800,0
20250401,105700,21632400,54800,54800,54800,54800,0
20250401,105600,21632400,54800,54800,54800,54800,9
20250401,105500,21139200,54800,54800,54800,54800,50
20250401,105400,18399200,54800,54800,54800,54800,0
20250401,105300,18399200,54800,54800,54800,54800,0
20250401,105200,18399200,54800,54800,54800,54800,0
20250401,105100,18399200,54800,54800,54800,54800,0
20250401,105000,18399200,54800,54800,54800,54800,0
20250401,104900,18399200,54800,54800,54800,54800,0
20250401,104800,18399200,54800,54800,54800,54800,0
20250401,104700,18399200,54800,54800,54800,54800,0
20250401,104600,18399200,54800,54800,54800,54800,0
20250401,104500,18399200,54800,54800,54800,54800,0
20250401,104400,18399200,54800,54800,54800,54800,0
20250401,104300,18399200,54800,54800,54800,54800,0
20250401,104200,18399200,54800,54800,54800,54800,0
20250401,104100,18399200,54800,54800,54800,54800,0
20250401,104000,18399200,54800,54800,54800,54800,0
20250401,103900,18399200,54800,54800,54800,54800,0
20250401,103800,18399200,54800,54800,54800,54800,0
20250401,103700,18399200,54800,54800,54800,54800,0
20250401,103600,18399200,54800,54700,54800,54700,54
20250401,103500,15440500,54550,54550,54550,54550,0
20250401,103400,15440500,54550,54550,54550,54550,0
20250401,103300,15440500,54550,54550,54550,54550,0
20250401,103200,15440500,54550,54550,54550,54550,0
20250401,103100,15440500,54550,54550,54550,54550,1
20250401,103000,15385950,54500,54500,54500,54500,0
20250401,102900,15385950,54500,54500,54500,54500,0
20250401,102800,15385950,54500,54500,54500,54500,0
20250401,102700,15385950,54500,54500,54500,54500,0
20250401,102600,15385950,54500,54500,54500,54500,0
20250401,102500,15385950,54500,54500,54500,54500,0
20250401,102400,15385950,54500,54500,54500,54500,0
20250401,102300,15385950,54500,54500,54500,54500,0
20250401,102200,15385950,54500,54500,54500,54500,0
20250401,102100,15385950,54500,54500,54500,54500,0
20250401,102000,15385950,54500,54500,54500,54500,0
20250401,101900,15385950,54500,54500,54500,54500,0
20250401,101800,15385950,54500,54500,54500,54500,0
20250401,101700,15385950,54500,54500,54500,54500,0
20250401,101600,15385950,54500,54500,54500,54500,53
20250401,101500,12497450,54550,54550,54550,54550,0
20250401,101400,12497450,54550,54550,54550,54550,0
20250401,101300,12497450,54550,54550,54550,54550,0
20250401,101200,12497450,54550,54550,54550,54550,0
20250401,101100,12497450,54550,54550,54550,54550,0
20250401,101000,12497450,54550,54550,54550,54550,1
20250401,100900,12442900,54600,54600,54600,54600,0
20250401,100800,12442900,54600,54600,54600,54600,0
20250401,100700,12442900,54600,54600,54600,54600,0
20250401,100600,12442900,54600,54600,54600,54600,0
20250401,100500,12442900,54600,54600,54600,54600,0
20250401,100400,12442900,54600,54600,54600,54600,0
20250401,100300,12442900,54600,54600,54600,54600,0
20250401,100200,12442900,54600,54600,54600,54600,0
20250401,100100,12442900,54600,54600,54600,54600,1
20250401,100000,12388300,54400,54400,54400,54400,0
20250401,095900,12388300,54400,54400,54400,54400,0
20250401,095800,12388300,54400,54400,54400,54400,2
20250401,095700,12279500,54400,54400,54400,54400,0
20250401,095600,12279500,54400,54700,54700,54400,30
20250401,095500,10645600,54500,54500,54500,54500,0
20250401,095400,10645600,54500,54500,54500,54500,0
20250401,095300,10645600,54500,54500,54500,54500,0
20250401,095200,10645600,54500,54500,54500,54500,0
20250401,095100,10645600,54500,54500,54500,54500,0
20250401,095000,10645600,54500,54500,54500,54500,0
20250401,094900,10645600,54500,54500,54500,54500,0
20250401,094800,10645600,54500,54500,54500,54500,0
20250401,094700,10645600,54500,54500,54500,54500,0
20250401,094600,10645600,54500,54500,54500,54500,0
20250401,094500,10645600,54500,54600,54600,54500,85
20250401,094400,6007500,54700,54700,54700,54700,0
20250401,094300,6007500,54700,54700,54700,54700,0
20250401,094200,6007500,54700,54700,54700,54700,0
20250401,094100,6007500,54700,54700,54700,54700,27
20250401,094000,4530600,54800,54800,54800,54800,0
20250401,093900,4530600,54800,54700,54800,54700,8
20250401,093800,4092900,54700,54700,54700,54700,0
20250401,093700,4092900,54700,54700,54700,54700,0
20250401,093600,4092900,54700,54700,54700,54700,1
20250401,093500,4038200,54700,54700,54700,54700,1
20250401,093400,3983500,54600,54600,54600,54600,0
20250401,093300,3983500,54600,54600,54600,54600,0
20250401,093200,3983500,54600,54600,54600,54600,0
20250401,093100,3983500,54600,54600,54600,54600,0
20250401,093000,3983500,54600,54600,54600,54600,0
20250401,092900,3983500,54600,54600,54600,54600,0
20250401,092800,3983500,54600,54600,54600,54600,0
20250401,092700,3983500,54600,54600,54600,54600,37
20250401,092600,1963300,54600,54600,54600,54600,0
20250401,092500,1963300,54600,54600,54600,54600,0
20250401,092400,1963300,54600,54600,54600,54600,0
20250401,092300,1963300,54600,54600,54600,54600,0
20250401,092200,1963300,54600,54600,54600,54600,0
20250401,092100,1963300,54600,54600,54600,54600,0
20250401,092000,1963300,54600,54600,54600,54600,0
20250401,091900,1963300,54600,54600,54600,54600,11
20250401,091800,1362700,54800,54800,54800,54800,0
20250401,091700,1362700,54800,54800,54800,54800,0
20250401,091600,1362700,54800,54800,54800,54800,0
20250401,091500,1362700,54800,54800,54800,54800,1
20250401,091400,1307900,54800,54800,54800,54800,0
20250401,091300,1307900,54800,54700,54800,54700,3
20250401,091200,1143700,54400,54400,54400,54400,0
20250401,091100,1143700,54400,54400,54400,54400,4
20250401,091000,926100,54400,54400,54400,54400,0
20250401,090900,926100,54400,54400,54400,54400,0
20250401,090800,926100,54400,54400,54400,54400,0
20250401,090700,926100,54400,54400,54400,54400,0
20250401,090600,926100,54400,54400,54400,54400,0
20250401,090500,926100,54400,54400,54400,54400,2
20250401,090400,817300,54700,54700,54700,54700,7
20250401,090300,434400,54300,54300,54300,54300,0
20250401,090200,434400,54300,54300,54300,54300,0
20250401,090100,434400,54300,54300,54300,54300,0
20250401,090000,434400,54300,54300,54300,54300,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201400 75054900 55100 55100 55100 55100 4
3 20250401 201300 75054900 55100 55100 55100 55100 0
4 20250401 201200 75054900 55100 55100 55100 55100 0
5 20250401 201100 75054900 55100 55100 55100 55100 0
6 20250401 201000 75054900 55100 55100 55100 55100 0
7 20250401 200900 75054900 55100 55100 55100 55100 0
8 20250401 200800 75054900 55100 55100 55100 55100 0
9 20250401 200700 75054900 55100 55100 55100 55100 0
10 20250401 200600 75054900 55100 55100 55100 55100 0
11 20250401 200500 75054900 55100 55100 55100 55100 0
12 20250401 200400 75054900 55100 55100 55100 55100 0
13 20250401 200300 75054900 55100 55100 55100 55100 0
14 20250401 200200 75054900 55100 55100 55100 55100 0
15 20250401 200100 75054900 55100 55100 55100 55100 0
16 20250401 200000 75054900 55100 55100 55100 55100 0
17 20250401 195900 75054900 55100 55100 55100 55100 0
18 20250401 195800 75054900 55100 55100 55100 55100 0
19 20250401 195700 75054900 55100 55100 55100 55100 0
20 20250401 195600 75054900 55100 55100 55100 55100 0
21 20250401 195500 75054900 55100 55100 55100 55100 0
22 20250401 195400 75054900 55100 55100 55100 55100 0
23 20250401 195300 75054900 55100 55100 55100 55100 0
24 20250401 195200 75054900 55100 55100 55100 55100 0
25 20250401 195100 75054900 55100 55100 55100 55100 0
26 20250401 195000 75054900 55100 55100 55100 55100 0
27 20250401 194900 75054900 55100 55100 55100 55100 0
28 20250401 194800 75054900 55100 55100 55100 55100 0
29 20250401 194700 75054900 55100 55100 55100 55100 0
30 20250401 194600 75054900 55100 55100 55100 55100 0
31 20250401 194500 75054900 55100 55100 55100 55100 0
32 20250401 194400 75054900 55100 55100 55100 55100 4
33 20250401 194300 75054900 55100 55100 55100 55100 0
34 20250401 194200 75054900 55100 55100 55100 55100 0
35 20250401 194100 75054900 55100 55100 55100 55100 0
36 20250401 194000 75054900 55100 55100 55100 55100 0
37 20250401 193900 75054900 55100 55100 55100 55100 0
38 20250401 193800 75054900 55100 55100 55100 55100 0
39 20250401 193700 75054900 55100 55100 55100 55100 0
40 20250401 193600 75054900 55100 55100 55100 55100 0
41 20250401 193500 75054900 55100 55100 55100 55100 0
42 20250401 193400 75054900 55100 55100 55100 55100 0
43 20250401 193300 75054900 55100 55100 55100 55100 0
44 20250401 193200 75054900 55100 55100 55100 55100 0
45 20250401 193100 75054900 55100 55100 55100 55100 0
46 20250401 193000 75054900 55100 55100 55100 55100 0
47 20250401 192900 75054900 55100 55100 55100 55100 0
48 20250401 192800 75054900 55100 55100 55100 55100 0
49 20250401 192700 75054900 55100 55100 55100 55100 0
50 20250401 192600 75054900 55100 55100 55100 55100 0
51 20250401 192500 75054900 55100 55100 55100 55100 0
52 20250401 192400 75054900 55100 55100 55100 55100 0
53 20250401 192300 75054900 55100 55100 55100 55100 0
54 20250401 192200 75054900 55100 55100 55100 55100 0
55 20250401 192100 75054900 55100 55100 55100 55100 0
56 20250401 192000 75054900 55100 55100 55100 55100 0
57 20250401 191900 75054900 55100 55100 55100 55100 0
58 20250401 191800 75054900 55100 55100 55100 55100 0
59 20250401 191700 75054900 55100 55100 55100 55100 0
60 20250401 191600 75054900 55100 55100 55100 55100 0
61 20250401 191500 75054900 55100 55100 55100 55100 0
62 20250401 191400 75054900 55100 55100 55100 55100 4
63 20250401 191300 75054900 55100 55100 55100 55100 0
64 20250401 191200 75054900 55100 55100 55100 55100 0
65 20250401 191100 75054900 55100 55100 55100 55100 0
66 20250401 191000 75054900 55100 55100 55100 55100 0
67 20250401 190900 75054900 55100 55100 55100 55100 0
68 20250401 190800 75054900 55100 55100 55100 55100 0
69 20250401 190700 75054900 55100 55100 55100 55100 0
70 20250401 190600 75054900 55100 55100 55100 55100 0
71 20250401 190500 75054900 55100 55100 55100 55100 0
72 20250401 190400 75054900 55100 55100 55100 55100 0
73 20250401 190300 75054900 55100 55100 55100 55100 0
74 20250401 190200 75054900 55100 55100 55100 55100 0
75 20250401 190100 75054900 55100 55100 55100 55100 0
76 20250401 190000 75054900 55100 55100 55100 55100 0
77 20250401 185900 75054900 55100 55100 55100 55100 0
78 20250401 185800 75054900 55100 55100 55100 55100 0
79 20250401 185700 75054900 55100 55100 55100 55100 0
80 20250401 185600 75054900 55100 55100 55100 55100 0
81 20250401 185500 75054900 55100 55100 55100 55100 0
82 20250401 185400 75054900 55100 55100 55100 55100 0
83 20250401 185300 75054900 55100 55100 55100 55100 0
84 20250401 185200 75054900 55100 55100 55100 55100 0
85 20250401 185100 75054900 55100 55100 55100 55100 0
86 20250401 185000 75054900 55100 55100 55100 55100 0
87 20250401 184900 75054900 55100 55100 55100 55100 0
88 20250401 184800 75054900 55100 55100 55100 55100 0
89 20250401 184700 75054900 55100 55100 55100 55100 0
90 20250401 184600 75054900 55100 55100 55100 55100 0
91 20250401 184500 75054900 55100 55100 55100 55100 0
92 20250401 184400 75054900 55100 55100 55100 55100 4
93 20250401 184300 75054900 55100 55100 55100 55100 0
94 20250401 184200 75054900 55100 55100 55100 55100 0
95 20250401 184100 75054900 55100 55100 55100 55100 0
96 20250401 184000 75054900 55100 55100 55100 55100 0
97 20250401 183900 75054900 55100 55100 55100 55100 0
98 20250401 183800 75054900 55100 55100 55100 55100 0
99 20250401 183700 75054900 55100 55100 55100 55100 0
100 20250401 183600 75054900 55100 55100 55100 55100 0
101 20250401 183500 75054900 55100 55100 55100 55100 0
102 20250401 183400 75054900 55100 55100 55100 55100 0
103 20250401 183300 75054900 55100 55100 55100 55100 0
104 20250401 183200 75054900 55100 55100 55100 55100 0
105 20250401 183100 75054900 55100 55100 55100 55100 0
106 20250401 183000 75054900 55100 55100 55100 55100 0
107 20250401 182900 75054900 55100 55100 55100 55100 0
108 20250401 182800 75054900 55100 55100 55100 55100 0
109 20250401 182700 75054900 55100 55100 55100 55100 0
110 20250401 182600 75054900 55100 55100 55100 55100 0
111 20250401 182500 75054900 55100 55100 55100 55100 0
112 20250401 182400 75054900 55100 55100 55100 55100 0
113 20250401 182300 75054900 55100 55100 55100 55100 0
114 20250401 182200 75054900 55100 55100 55100 55100 0
115 20250401 182100 75054900 55100 55100 55100 55100 0
116 20250401 182000 75054900 55100 55100 55100 55100 0
117 20250401 181900 75054900 55100 55100 55100 55100 0
118 20250401 181800 75054900 55100 55100 55100 55100 0
119 20250401 181700 75054900 55100 55100 55100 55100 0
120 20250401 181600 75054900 55100 55100 55100 55100 0
121 20250401 181500 75054900 55100 55100 55100 55100 0
122 20250401 181400 75054900 55100 55100 55100 55100 4
123 20250401 181300 75054900 55100 55100 55100 55100 0
124 20250401 181200 75054900 55100 55100 55100 55100 0
125 20250401 181100 75054900 55100 55100 55100 55100 0
126 20250401 181000 75054900 55100 55100 55100 55100 0
127 20250401 180900 75054900 55100 55100 55100 55100 0
128 20250401 180800 75054900 55100 55100 55100 55100 0
129 20250401 180700 75054900 55100 55100 55100 55100 0
130 20250401 180600 75054900 55100 55100 55100 55100 0
131 20250401 180500 75054900 55100 55100 55100 55100 0
132 20250401 180400 75054900 55100 55100 55100 55100 0
133 20250401 180300 75054900 55100 55100 55100 55100 0
134 20250401 180200 75054900 55100 55100 55100 55100 0
135 20250401 180100 75054900 55100 55100 55100 55100 0
136 20250401 180000 75054900 55100 55100 55100 55100 0
137 20250401 175900 75054900 55100 55100 55100 55100 0
138 20250401 175800 75054900 55100 55100 55100 55100 0
139 20250401 175700 75054900 55100 55100 55100 55100 0
140 20250401 175600 75054900 55100 55100 55100 55100 0
141 20250401 175500 75054900 55100 55100 55100 55100 0
142 20250401 175400 75054900 55100 55100 55100 55100 0
143 20250401 175300 75054900 55100 55100 55100 55100 0
144 20250401 175200 75054900 55100 55100 55100 55100 0
145 20250401 175100 75054900 55100 55100 55100 55100 0
146 20250401 175000 75054900 55100 55100 55100 55100 0
147 20250401 174900 75054900 55100 55100 55100 55100 0
148 20250401 174800 75054900 55100 55100 55100 55100 0
149 20250401 174700 75054900 55100 55100 55100 55100 0
150 20250401 174600 75054900 55100 55100 55100 55100 0
151 20250401 174500 75054900 55100 55100 55100 55100 0
152 20250401 174400 75054900 55100 55100 55100 55100 4
153 20250401 174300 75054900 55100 55100 55100 55100 0
154 20250401 174200 75054900 55100 55100 55100 55100 0
155 20250401 174100 75054900 55100 55100 55100 55100 0
156 20250401 174000 75054900 55100 55100 55100 55100 0
157 20250401 173900 75054900 55100 55100 55100 55100 0
158 20250401 173800 75054900 55100 55100 55100 55100 0
159 20250401 173700 75054900 55100 55100 55100 55100 0
160 20250401 173600 75054900 55100 55100 55100 55100 0
161 20250401 173500 75054900 55100 55100 55100 55100 0
162 20250401 173400 75054900 55100 55100 55100 55100 0
163 20250401 173300 75054900 55100 55100 55100 55100 0
164 20250401 173200 75054900 55100 55100 55100 55100 0
165 20250401 173100 75054900 55100 55100 55100 55100 0
166 20250401 173000 75054900 55100 55100 55100 55100 0
167 20250401 172900 75054900 55100 55100 55100 55100 0
168 20250401 172800 75054900 55100 55100 55100 55100 0
169 20250401 172700 75054900 55100 55100 55100 55100 0
170 20250401 172600 75054900 55100 55100 55100 55100 0
171 20250401 172500 75054900 55100 55100 55100 55100 0
172 20250401 172400 75054900 55100 55100 55100 55100 0
173 20250401 172300 75054900 55100 55100 55100 55100 0
174 20250401 172200 75054900 55100 55100 55100 55100 0
175 20250401 172100 75054900 55100 55100 55100 55100 0
176 20250401 172000 75054900 55100 55100 55100 55100 0
177 20250401 171900 75054900 55100 55100 55100 55100 0
178 20250401 171800 75054900 55100 55100 55100 55100 0
179 20250401 171700 75054900 55100 55100 55100 55100 0
180 20250401 171600 75054900 55100 55100 55100 55100 0
181 20250401 171500 75054900 55100 55100 55100 55100 0
182 20250401 171400 75054900 55100 55100 55100 55100 4
183 20250401 171300 75054900 55100 55100 55100 55100 0
184 20250401 171200 75054900 55100 55100 55100 55100 0
185 20250401 171100 75054900 55100 55100 55100 55100 0
186 20250401 171000 75054900 55100 55100 55100 55100 0
187 20250401 170900 75054900 55100 55100 55100 55100 0
188 20250401 170800 75054900 55100 55100 55100 55100 0
189 20250401 170700 75054900 55100 55100 55100 55100 0
190 20250401 170600 75054900 55100 55100 55100 55100 0
191 20250401 170500 75054900 55100 55100 55100 55100 0
192 20250401 170400 75054900 55100 55100 55100 55100 0
193 20250401 170300 75054900 55100 55100 55100 55100 0
194 20250401 170200 75054900 55100 55100 55100 55100 0
195 20250401 170100 75054900 55100 55100 55100 55100 0
196 20250401 170000 75054900 55100 55100 55100 55100 0
197 20250401 165900 75054900 55100 55100 55100 55100 0
198 20250401 165800 75054900 55100 55100 55100 55100 0
199 20250401 165700 75054900 55100 55100 55100 55100 0
200 20250401 165600 75054900 55100 55100 55100 55100 0
201 20250401 165500 75054900 55100 55100 55100 55100 0
202 20250401 165400 75054900 55100 55100 55100 55100 0
203 20250401 165300 75054900 55100 55100 55100 55100 0
204 20250401 165200 75054900 55100 55100 55100 55100 0
205 20250401 165100 75054900 55100 55100 55100 55100 0
206 20250401 165000 75054900 55100 55100 55100 55100 0
207 20250401 164900 75054900 55100 55100 55100 55100 0
208 20250401 164800 75054900 55100 55100 55100 55100 0
209 20250401 164700 75054900 55100 55100 55100 55100 0
210 20250401 164600 75054900 55100 55100 55100 55100 0
211 20250401 164500 75054900 55100 55100 55100 55100 0
212 20250401 164400 75054900 55100 55100 55100 55100 4
213 20250401 164300 75054900 55100 55100 55100 55100 0
214 20250401 164200 75054900 55100 55100 55100 55100 0
215 20250401 164100 75054900 55100 55100 55100 55100 0
216 20250401 164000 75054900 55100 55100 55100 55100 0
217 20250401 163900 75054900 55100 55100 55100 55100 0
218 20250401 163800 75054900 55100 55100 55100 55100 0
219 20250401 163700 75054900 55100 55100 55100 55100 0
220 20250401 163600 75054900 55100 55100 55100 55100 0
221 20250401 163500 75054900 55100 55100 55100 55100 0
222 20250401 163400 75054900 55100 55100 55100 55100 0
223 20250401 163300 75054900 55100 55100 55100 55100 0
224 20250401 163200 75054900 55100 55100 55100 55100 0
225 20250401 163100 75054900 55100 55100 55100 55100 0
226 20250401 163000 75054900 55100 55100 55100 55100 0
227 20250401 162900 75054900 55100 55100 55100 55100 0
228 20250401 162800 75054900 55100 55100 55100 55100 0
229 20250401 162700 75054900 55100 55100 55100 55100 0
230 20250401 162600 75054900 55100 55100 55100 55100 0
231 20250401 162500 75054900 55100 55100 55100 55100 0
232 20250401 162400 75054900 55100 55100 55100 55100 0
233 20250401 162300 75054900 55100 55100 55100 55100 0
234 20250401 162200 75054900 55100 55100 55100 55100 0
235 20250401 162100 75054900 55100 55100 55100 55100 0
236 20250401 162000 75054900 55100 55100 55100 55100 0
237 20250401 161900 75054900 55100 55100 55100 55100 0
238 20250401 161800 75054900 55100 55100 55100 55100 0
239 20250401 161700 75054900 55100 55100 55100 55100 0
240 20250401 161600 75054900 55100 55100 55100 55100 0
241 20250401 161500 75054900 55100 55100 55100 55100 0
242 20250401 161400 75054900 55100 55100 55100 55100 4
243 20250401 161300 75054900 55100 55100 55100 55100 0
244 20250401 161200 75054900 55100 55100 55100 55100 0
245 20250401 161100 75054900 55100 55100 55100 55100 0
246 20250401 161000 75054900 55100 55100 55100 55100 0
247 20250401 160900 75054900 55100 55100 55100 55100 0
248 20250401 160800 75054900 55100 55100 55100 55100 0
249 20250401 160700 75054900 55100 55100 55100 55100 0
250 20250401 160600 75054900 55100 55100 55100 55100 0
251 20250401 160500 75054900 55100 55100 55100 55100 0
252 20250401 160400 75054900 55100 55100 55100 55100 0
253 20250401 160300 75054900 55100 55100 55100 55100 0
254 20250401 160200 75054900 55100 55100 55100 55100 0
255 20250401 160100 75054900 55100 55100 55100 55100 0
256 20250401 160000 75054900 55100 55100 55100 55100 0
257 20250401 155900 75054900 55100 55100 55100 55100 0
258 20250401 155800 75054900 55100 55100 55100 55100 0
259 20250401 155700 75054900 55100 55100 55100 55100 0
260 20250401 155600 75054900 55100 55100 55100 55100 0
261 20250401 155500 75054900 55100 55100 55100 55100 0
262 20250401 155400 75054900 55100 55100 55100 55100 0
263 20250401 155300 75054900 55100 55100 55100 55100 0
264 20250401 155200 75054900 55100 55100 55100 55100 0
265 20250401 155100 75054900 55100 55100 55100 55100 0
266 20250401 155000 75054900 55100 55100 55100 55100 0
267 20250401 154900 75054900 55100 55100 55100 55100 0
268 20250401 154800 75054900 55100 55100 55100 55100 0
269 20250401 154700 75054900 55100 55100 55100 55100 0
270 20250401 154600 75054900 55100 55100 55100 55100 0
271 20250401 154500 75054900 55100 55100 55100 55100 0
272 20250401 154400 75054900 55100 55100 55100 55100 4
273 20250401 154300 75054900 55100 55100 55100 55100 0
274 20250401 154200 75054900 55100 55100 55100 55100 0
275 20250401 154100 75054900 55100 55100 55100 55100 0
276 20250401 154000 75054900 55100 55100 55100 55100 0
277 20250401 153900 75054900 55100 55100 55100 55100 0
278 20250401 153800 75054900 55100 55100 55100 55100 0
279 20250401 153700 75054900 55100 55100 55100 55100 0
280 20250401 153600 75054900 55100 55100 55100 55100 0
281 20250401 153500 75054900 55100 55100 55100 55100 0
282 20250401 153400 75054900 55100 55100 55100 55100 0
283 20250401 153300 75054900 55100 55100 55100 55100 0
284 20250401 153200 75054900 55100 55100 55100 55100 0
285 20250401 153100 75054900 55100 55100 55100 55100 0
286 20250401 153000 75054900 55100 55100 55100 55100 4
287 20250401 152900 74834500 55100 55100 55100 55100 0
288 20250401 152800 74834500 55100 55100 55100 55100 0
289 20250401 152700 74834500 55100 55100 55100 55100 0
290 20250401 152600 74834500 55100 55100 55100 55100 0
291 20250401 152500 74834500 55100 55100 55100 55100 0
292 20250401 152400 74834500 55100 55100 55100 55100 0
293 20250401 152300 74834500 55100 55100 55100 55100 0
294 20250401 152200 74834500 55100 55100 55100 55100 0
295 20250401 152100 74834500 55100 55100 55100 55100 0
296 20250401 152000 74834500 55100 55100 55100 55100 0
297 20250401 151900 74834500 55100 55100 55100 55100 0
298 20250401 151800 74834500 55100 55100 55100 55100 0
299 20250401 151700 74834500 55100 55100 55100 55100 0
300 20250401 151600 74834500 55100 55100 55100 55100 0
301 20250401 151500 74834500 55100 55100 55100 55100 0
302 20250401 151400 74834500 55100 55100 55100 55100 0
303 20250401 151300 74834500 55100 55100 55100 55100 0
304 20250401 151200 74834500 55100 55100 55100 55100 143
305 20250401 151100 66955200 55000 55000 55000 55000 0
306 20250401 151000 66955200 55000 55000 55000 55000 0
307 20250401 150900 66955200 55000 55000 55000 55000 0
308 20250401 150800 66955200 55000 55000 55000 55000 0
309 20250401 150700 66955200 55000 55000 55000 55000 19
310 20250401 150600 65910200 55100 55100 55100 55100 0
311 20250401 150500 65910200 55100 55100 55100 55100 26
312 20250401 150400 64477600 55100 55100 55100 55100 0
313 20250401 150300 64477600 55100 55100 55100 55100 0
314 20250401 150200 64477600 55100 55100 55100 55100 0
315 20250401 150100 64477600 55100 55100 55100 55100 0
316 20250401 150000 64477600 55100 55100 55100 55100 0
317 20250401 145900 64477600 55100 55100 55100 55100 0
318 20250401 145800 64477600 55100 55100 55100 55100 0
319 20250401 145700 64477600 55100 55100 55100 55100 0
320 20250401 145600 64477600 55100 55000 55100 55000 75
321 20250401 145500 60352500 55000 55000 55000 55000 0
322 20250401 145400 60352500 55000 55000 55000 55000 0
323 20250401 145300 60352500 55000 55000 55000 55000 51
324 20250401 145200 57547500 55100 55100 55100 55100 0
325 20250401 145100 57547500 55100 55100 55100 55100 0
326 20250401 145000 57547500 55100 55100 55100 55100 1
327 20250401 144900 57492400 55100 55100 55100 55100 0
328 20250401 144800 57492400 55100 55100 55100 55100 0
329 20250401 144700 57492400 55100 55100 55100 55100 0
330 20250401 144600 57492400 55100 55100 55100 55100 0
331 20250401 144500 57492400 55100 55000 55100 55000 2
332 20250401 144400 57382300 55100 55100 55100 55100 0
333 20250401 144300 57382300 55100 55100 55100 55100 0
334 20250401 144200 57382300 55100 55100 55100 55100 0
335 20250401 144100 57382300 55100 55100 55100 55100 0
336 20250401 144000 57382300 55100 55100 55100 55100 0
337 20250401 143900 57382300 55100 55100 55100 55100 0
338 20250401 143800 57382300 55100 55100 55100 55100 0
339 20250401 143700 57382300 55100 55100 55100 55100 0
340 20250401 143600 57382300 55100 55100 55100 55100 0
341 20250401 143500 57382300 55100 55100 55100 55100 0
342 20250401 143400 57382300 55100 55100 55100 55100 0
343 20250401 143300 57382300 55100 55100 55100 55100 0
344 20250401 143200 57382300 55100 55100 55100 55100 0
345 20250401 143100 57382300 55100 55100 55100 55100 0
346 20250401 143000 57382300 55100 55100 55100 55100 0
347 20250401 142900 57382300 55100 55100 55100 55100 7
348 20250401 142800 56996600 55200 55200 55200 55200 0
349 20250401 142700 56996600 55200 55200 55200 55200 0
350 20250401 142600 56996600 55200 55200 55200 55200 0
351 20250401 142500 56996600 55200 55200 55200 55200 1
352 20250401 142400 56941400 55200 55200 55200 55200 0
353 20250401 142300 56941400 55200 55200 55200 55200 0
354 20250401 142200 56941400 55200 55200 55200 55200 0
355 20250401 142100 56941400 55200 55200 55200 55200 1
356 20250401 142000 56886200 55000 55000 55000 55000 0
357 20250401 141900 56886200 55000 55000 55000 55000 0
358 20250401 141800 56886200 55000 55000 55000 55000 3
359 20250401 141700 56721200 55200 55200 55200 55200 0
360 20250401 141600 56721200 55200 55200 55200 55200 0
361 20250401 141500 56721200 55200 55200 55200 55200 0
362 20250401 141400 56721200 55200 55200 55200 55200 0
363 20250401 141300 56721200 55200 55200 55200 55200 0
364 20250401 141200 56721200 55200 55200 55200 55200 0
365 20250401 141100 56721200 55200 55200 55200 55200 0
366 20250401 141000 56721200 55200 55200 55200 55200 0
367 20250401 140900 56721200 55200 55200 55200 55200 0
368 20250401 140800 56721200 55200 55200 55200 55200 0
369 20250401 140700 56721200 55200 55200 55200 55200 0
370 20250401 140600 56721200 55200 55200 55200 55200 0
371 20250401 140500 56721200 55200 55200 55200 55200 0
372 20250401 140400 56721200 55200 55200 55200 55200 0
373 20250401 140300 56721200 55200 55200 55200 55200 0
374 20250401 140200 56721200 55200 55200 55200 55200 0
375 20250401 140100 56721200 55200 55200 55200 55200 0
376 20250401 140000 56721200 55200 55200 55200 55200 0
377 20250401 135900 56721200 55200 55200 55200 55200 0
378 20250401 135800 56721200 55200 55200 55200 55200 0
379 20250401 135700 56721200 55200 55200 55200 55200 0
380 20250401 135600 56721200 55200 55200 55200 55200 0
381 20250401 135500 56721200 55200 55200 55200 55200 0
382 20250401 135400 56721200 55200 55200 55200 55200 0
383 20250401 135300 56721200 55200 55200 55200 55200 0
384 20250401 135200 56721200 55200 55200 55200 55200 0
385 20250401 135100 56721200 55200 55200 55200 55200 0
386 20250401 135000 56721200 55200 55200 55200 55200 0
387 20250401 134900 56721200 55200 55200 55200 55200 0
388 20250401 134800 56721200 55200 55200 55200 55200 1
389 20250401 134700 56666000 55100 55100 55100 55100 0
390 20250401 134600 56666000 55100 55100 55100 55100 0
391 20250401 134500 56666000 55100 55100 55100 55100 0
392 20250401 134400 56666000 55100 55100 55100 55100 0
393 20250401 134300 56666000 55100 55100 55100 55100 0
394 20250401 134200 56666000 55100 55100 55100 55100 0
395 20250401 134100 56666000 55100 55100 55100 55100 0
396 20250401 134000 56666000 55100 55100 55100 55100 0
397 20250401 133900 56666000 55100 55100 55100 55100 0
398 20250401 133800 56666000 55100 55100 55100 55100 0
399 20250401 133700 56666000 55100 55100 55100 55100 0
400 20250401 133600 56666000 55100 55100 55100 55100 0
401 20250401 133500 56666000 55100 55100 55100 55100 0
402 20250401 133400 56666000 55100 55100 55100 55100 0
403 20250401 133300 56666000 55100 55100 55100 55100 1
404 20250401 133200 56610900 55100 55100 55100 55100 0
405 20250401 133100 56610900 55100 55100 55100 55100 0
406 20250401 133000 56610900 55100 55100 55100 55100 0
407 20250401 132900 56610900 55100 55100 55100 55100 0
408 20250401 132800 56610900 55100 55100 55100 55100 0
409 20250401 132700 56610900 55100 55100 55100 55100 2
410 20250401 132600 56500700 55100 55100 55100 55100 1
411 20250401 132500 56445600 55200 55200 55200 55200 0
412 20250401 132400 56445600 55200 55200 55200 55200 0
413 20250401 132300 56445600 55200 55200 55200 55200 0
414 20250401 132200 56445600 55200 55200 55200 55200 0
415 20250401 132100 56445600 55200 55200 55200 55200 0
416 20250401 132000 56445600 55200 55200 55200 55200 0
417 20250401 131900 56445600 55200 55200 55200 55200 6
418 20250401 131800 56114400 55100 55100 55100 55100 0
419 20250401 131700 56114400 55100 55100 55100 55100 0
420 20250401 131600 56114400 55100 55100 55100 55100 0
421 20250401 131500 56114400 55100 55100 55100 55100 0
422 20250401 131400 56114400 55100 55100 55100 55100 0
423 20250401 131300 56114400 55100 55100 55100 55100 0
424 20250401 131200 56114400 55100 55100 55100 55100 0
425 20250401 131100 56114400 55100 55100 55100 55100 0
426 20250401 131000 56114400 55100 55100 55100 55100 0
427 20250401 130900 56114400 55100 55100 55100 55100 0
428 20250401 130800 56114400 55100 55100 55100 55100 0
429 20250401 130700 56114400 55100 55100 55100 55100 0
430 20250401 130600 56114400 55100 55100 55100 55100 0
431 20250401 130500 56114400 55100 55100 55100 55100 0
432 20250401 130400 56114400 55100 55100 55100 55100 0
433 20250401 130300 56114400 55100 55100 55100 55100 12
434 20250401 130200 55453200 55100 55100 55100 55100 0
435 20250401 130100 55453200 55100 55100 55100 55100 2
436 20250401 130000 55343000 55100 55100 55100 55100 0
437 20250401 125900 55343000 55100 55100 55100 55100 0
438 20250401 125800 55343000 55100 55100 55100 55100 0
439 20250401 125700 55343000 55100 55100 55100 55100 92
440 20250401 125600 50273800 55100 55100 55100 55100 0
441 20250401 125500 50273800 55100 55100 55100 55100 0
442 20250401 125400 50273800 55100 55100 55100 55100 0
443 20250401 125300 50273800 55100 55100 55100 55100 0
444 20250401 125200 50273800 55100 55100 55100 55100 0
445 20250401 125100 50273800 55100 55100 55100 55100 0
446 20250401 125000 50273800 55100 55100 55100 55100 0
447 20250401 124900 50273800 55100 55100 55100 55100 0
448 20250401 124800 50273800 55100 55100 55100 55100 0
449 20250401 124700 50273800 55100 55100 55100 55100 0
450 20250401 124600 50273800 55100 55100 55100 55100 0
451 20250401 124500 50273800 55100 55100 55100 55100 0
452 20250401 124400 50273800 55100 55100 55100 55100 0
453 20250401 124300 50273800 55100 55100 55100 55100 0
454 20250401 124200 50273800 55100 55100 55100 55100 0
455 20250401 124100 50273800 55100 55100 55100 55100 1
456 20250401 124000 50218700 55100 55100 55100 55100 0
457 20250401 123900 50218700 55100 55100 55100 55100 0
458 20250401 123800 50218700 55100 55100 55100 55100 0
459 20250401 123700 50218700 55100 55100 55100 55100 0
460 20250401 123600 50218700 55100 55100 55100 55100 0
461 20250401 123500 50218700 55100 55100 55100 55100 0
462 20250401 123400 50218700 55100 55100 55100 55100 0
463 20250401 123300 50218700 55100 55100 55100 55100 0
464 20250401 123200 50218700 55100 55100 55100 55100 0
465 20250401 123100 50218700 55100 55100 55100 55100 0
466 20250401 123000 50218700 55100 54900 55400 54900 64
467 20250401 122900 46681700 54900 54900 54900 54900 5
468 20250401 122800 46407200 55000 55000 55000 55000 0
469 20250401 122700 46407200 55000 55000 55000 55000 0
470 20250401 122600 46407200 55000 55000 55000 55000 1
471 20250401 122500 46352200 54900 54900 54900 54900 6
472 20250401 122400 46022800 54800 54800 54800 54800 0
473 20250401 122300 46022800 54800 54800 54800 54800 12
474 20250401 122200 45365200 54600 54600 54600 54600 0
475 20250401 122100 45365200 54600 54600 54600 54600 0
476 20250401 122000 45365200 54600 54600 54600 54600 0
477 20250401 121900 45365200 54600 54600 54600 54600 0
478 20250401 121800 45365200 54600 54600 54600 54600 0
479 20250401 121700 45365200 54600 54600 54600 54600 0
480 20250401 121600 45365200 54600 54600 54600 54600 0
481 20250401 121500 45365200 54600 54600 54600 54600 0
482 20250401 121400 45365200 54600 54600 54600 54600 0
483 20250401 121300 45365200 54600 54600 54600 54600 0
484 20250401 121200 45365200 54600 54600 54600 54600 0
485 20250401 121100 45365200 54600 54600 54600 54600 0
486 20250401 121000 45365200 54600 54600 54600 54600 0
487 20250401 120900 45365200 54600 54600 54600 54600 13
488 20250401 120800 44655400 54700 54700 54700 54700 0
489 20250401 120700 44655400 54700 54700 54700 54700 0
490 20250401 120600 44655400 54700 54700 54700 54700 0
491 20250401 120500 44655400 54700 54700 54700 54700 0
492 20250401 120400 44655400 54700 54700 54700 54700 0
493 20250401 120300 44655400 54700 54700 54700 54700 0
494 20250401 120200 44655400 54700 54700 54700 54700 6
495 20250401 120100 44327200 54700 54700 54700 54700 0
496 20250401 120000 44327200 54700 54700 54700 54700 0
497 20250401 115900 44327200 54700 54700 54700 54700 0
498 20250401 115800 44327200 54700 54700 54700 54700 0
499 20250401 115700 44327200 54700 54700 54700 54700 0
500 20250401 115600 44327200 54700 54700 54700 54700 0
501 20250401 115500 44327200 54700 54700 54700 54700 1
502 20250401 115400 44272500 54500 54500 54500 54500 0
503 20250401 115300 44272500 54500 54500 54500 54500 0
504 20250401 115200 44272500 54500 54600 54600 54500 80
505 20250401 115100 39912300 54600 54600 54600 54600 20
506 20250401 115000 38820300 54600 54600 54600 54600 0
507 20250401 114900 38820300 54600 54600 54600 54600 0
508 20250401 114800 38820300 54600 54600 54600 54600 0
509 20250401 114700 38820300 54600 54600 54600 54600 20
510 20250401 114600 37728300 54600 54600 54600 54600 0
511 20250401 114500 37728300 54600 54600 54600 54600 0
512 20250401 114400 37728300 54600 54600 54600 54600 0
513 20250401 114300 37728300 54600 54600 54600 54600 0
514 20250401 114200 37728300 54600 54700 54700 54600 100
515 20250401 114100 32268100 54600 54600 54600 54600 0
516 20250401 114000 32268100 54600 54600 54600 54600 0
517 20250401 113900 32268100 54600 54600 54600 54600 0
518 20250401 113800 32268100 54600 54600 54600 54600 0
519 20250401 113700 32268100 54600 54600 54600 54600 0
520 20250401 113600 32268100 54600 54600 54600 54600 0
521 20250401 113500 32268100 54600 54600 54600 54600 0
522 20250401 113400 32268100 54600 54600 54600 54600 10
523 20250401 113300 31722100 54800 54800 54800 54800 0
524 20250401 113200 31722100 54800 54800 54800 54800 0
525 20250401 113100 31722100 54800 54800 54800 54800 0
526 20250401 113000 31722100 54800 54800 54800 54800 0
527 20250401 112900 31722100 54800 54800 54800 54800 0
528 20250401 112800 31722100 54800 54800 54800 54800 0
529 20250401 112700 31722100 54800 54800 54800 54800 0
530 20250401 112600 31722100 54800 54800 54800 54800 36
531 20250401 112500 29749300 54700 54700 54700 54700 10
532 20250401 112400 29202300 54800 54800 54800 54800 54
533 20250401 112300 26243100 54800 54800 54800 54800 5
534 20250401 112200 25969100 54800 54800 54800 54800 9
535 20250401 112100 25475900 54700 54700 54700 54700 3
536 20250401 112000 25311800 54800 54800 54800 54800 7
537 20250401 111900 24928200 54900 54900 54900 54900 0
538 20250401 111800 24928200 54900 54900 54900 54900 2
539 20250401 111700 24818400 55000 55000 55000 55000 0
540 20250401 111600 24818400 55000 55000 55000 55000 0
541 20250401 111500 24818400 55000 55000 55000 55000 0
542 20250401 111400 24818400 55000 55000 55000 55000 22
543 20250401 111300 23608400 54900 54900 54900 54900 14
544 20250401 111200 22839800 54900 54900 54900 54900 4
545 20250401 111100 22620200 54900 54900 54900 54900 14
546 20250401 111000 21851600 54800 54800 54800 54800 0
547 20250401 110900 21851600 54800 54800 54800 54800 4
548 20250401 110800 21632400 54800 54800 54800 54800 0
549 20250401 110700 21632400 54800 54800 54800 54800 0
550 20250401 110600 21632400 54800 54800 54800 54800 0
551 20250401 110500 21632400 54800 54800 54800 54800 0
552 20250401 110400 21632400 54800 54800 54800 54800 0
553 20250401 110300 21632400 54800 54800 54800 54800 0
554 20250401 110200 21632400 54800 54800 54800 54800 0
555 20250401 110100 21632400 54800 54800 54800 54800 0
556 20250401 110000 21632400 54800 54800 54800 54800 0
557 20250401 105900 21632400 54800 54800 54800 54800 0
558 20250401 105800 21632400 54800 54800 54800 54800 0
559 20250401 105700 21632400 54800 54800 54800 54800 0
560 20250401 105600 21632400 54800 54800 54800 54800 9
561 20250401 105500 21139200 54800 54800 54800 54800 50
562 20250401 105400 18399200 54800 54800 54800 54800 0
563 20250401 105300 18399200 54800 54800 54800 54800 0
564 20250401 105200 18399200 54800 54800 54800 54800 0
565 20250401 105100 18399200 54800 54800 54800 54800 0
566 20250401 105000 18399200 54800 54800 54800 54800 0
567 20250401 104900 18399200 54800 54800 54800 54800 0
568 20250401 104800 18399200 54800 54800 54800 54800 0
569 20250401 104700 18399200 54800 54800 54800 54800 0
570 20250401 104600 18399200 54800 54800 54800 54800 0
571 20250401 104500 18399200 54800 54800 54800 54800 0
572 20250401 104400 18399200 54800 54800 54800 54800 0
573 20250401 104300 18399200 54800 54800 54800 54800 0
574 20250401 104200 18399200 54800 54800 54800 54800 0
575 20250401 104100 18399200 54800 54800 54800 54800 0
576 20250401 104000 18399200 54800 54800 54800 54800 0
577 20250401 103900 18399200 54800 54800 54800 54800 0
578 20250401 103800 18399200 54800 54800 54800 54800 0
579 20250401 103700 18399200 54800 54800 54800 54800 0
580 20250401 103600 18399200 54800 54700 54800 54700 54
581 20250401 103500 15440500 54550 54550 54550 54550 0
582 20250401 103400 15440500 54550 54550 54550 54550 0
583 20250401 103300 15440500 54550 54550 54550 54550 0
584 20250401 103200 15440500 54550 54550 54550 54550 0
585 20250401 103100 15440500 54550 54550 54550 54550 1
586 20250401 103000 15385950 54500 54500 54500 54500 0
587 20250401 102900 15385950 54500 54500 54500 54500 0
588 20250401 102800 15385950 54500 54500 54500 54500 0
589 20250401 102700 15385950 54500 54500 54500 54500 0
590 20250401 102600 15385950 54500 54500 54500 54500 0
591 20250401 102500 15385950 54500 54500 54500 54500 0
592 20250401 102400 15385950 54500 54500 54500 54500 0
593 20250401 102300 15385950 54500 54500 54500 54500 0
594 20250401 102200 15385950 54500 54500 54500 54500 0
595 20250401 102100 15385950 54500 54500 54500 54500 0
596 20250401 102000 15385950 54500 54500 54500 54500 0
597 20250401 101900 15385950 54500 54500 54500 54500 0
598 20250401 101800 15385950 54500 54500 54500 54500 0
599 20250401 101700 15385950 54500 54500 54500 54500 0
600 20250401 101600 15385950 54500 54500 54500 54500 53
601 20250401 101500 12497450 54550 54550 54550 54550 0
602 20250401 101400 12497450 54550 54550 54550 54550 0
603 20250401 101300 12497450 54550 54550 54550 54550 0
604 20250401 101200 12497450 54550 54550 54550 54550 0
605 20250401 101100 12497450 54550 54550 54550 54550 0
606 20250401 101000 12497450 54550 54550 54550 54550 1
607 20250401 100900 12442900 54600 54600 54600 54600 0
608 20250401 100800 12442900 54600 54600 54600 54600 0
609 20250401 100700 12442900 54600 54600 54600 54600 0
610 20250401 100600 12442900 54600 54600 54600 54600 0
611 20250401 100500 12442900 54600 54600 54600 54600 0
612 20250401 100400 12442900 54600 54600 54600 54600 0
613 20250401 100300 12442900 54600 54600 54600 54600 0
614 20250401 100200 12442900 54600 54600 54600 54600 0
615 20250401 100100 12442900 54600 54600 54600 54600 1
616 20250401 100000 12388300 54400 54400 54400 54400 0
617 20250401 095900 12388300 54400 54400 54400 54400 0
618 20250401 095800 12388300 54400 54400 54400 54400 2
619 20250401 095700 12279500 54400 54400 54400 54400 0
620 20250401 095600 12279500 54400 54700 54700 54400 30
621 20250401 095500 10645600 54500 54500 54500 54500 0
622 20250401 095400 10645600 54500 54500 54500 54500 0
623 20250401 095300 10645600 54500 54500 54500 54500 0
624 20250401 095200 10645600 54500 54500 54500 54500 0
625 20250401 095100 10645600 54500 54500 54500 54500 0
626 20250401 095000 10645600 54500 54500 54500 54500 0
627 20250401 094900 10645600 54500 54500 54500 54500 0
628 20250401 094800 10645600 54500 54500 54500 54500 0
629 20250401 094700 10645600 54500 54500 54500 54500 0
630 20250401 094600 10645600 54500 54500 54500 54500 0
631 20250401 094500 10645600 54500 54600 54600 54500 85
632 20250401 094400 6007500 54700 54700 54700 54700 0
633 20250401 094300 6007500 54700 54700 54700 54700 0
634 20250401 094200 6007500 54700 54700 54700 54700 0
635 20250401 094100 6007500 54700 54700 54700 54700 27
636 20250401 094000 4530600 54800 54800 54800 54800 0
637 20250401 093900 4530600 54800 54700 54800 54700 8
638 20250401 093800 4092900 54700 54700 54700 54700 0
639 20250401 093700 4092900 54700 54700 54700 54700 0
640 20250401 093600 4092900 54700 54700 54700 54700 1
641 20250401 093500 4038200 54700 54700 54700 54700 1
642 20250401 093400 3983500 54600 54600 54600 54600 0
643 20250401 093300 3983500 54600 54600 54600 54600 0
644 20250401 093200 3983500 54600 54600 54600 54600 0
645 20250401 093100 3983500 54600 54600 54600 54600 0
646 20250401 093000 3983500 54600 54600 54600 54600 0
647 20250401 092900 3983500 54600 54600 54600 54600 0
648 20250401 092800 3983500 54600 54600 54600 54600 0
649 20250401 092700 3983500 54600 54600 54600 54600 37
650 20250401 092600 1963300 54600 54600 54600 54600 0
651 20250401 092500 1963300 54600 54600 54600 54600 0
652 20250401 092400 1963300 54600 54600 54600 54600 0
653 20250401 092300 1963300 54600 54600 54600 54600 0
654 20250401 092200 1963300 54600 54600 54600 54600 0
655 20250401 092100 1963300 54600 54600 54600 54600 0
656 20250401 092000 1963300 54600 54600 54600 54600 0
657 20250401 091900 1963300 54600 54600 54600 54600 11
658 20250401 091800 1362700 54800 54800 54800 54800 0
659 20250401 091700 1362700 54800 54800 54800 54800 0
660 20250401 091600 1362700 54800 54800 54800 54800 0
661 20250401 091500 1362700 54800 54800 54800 54800 1
662 20250401 091400 1307900 54800 54800 54800 54800 0
663 20250401 091300 1307900 54800 54700 54800 54700 3
664 20250401 091200 1143700 54400 54400 54400 54400 0
665 20250401 091100 1143700 54400 54400 54400 54400 4
666 20250401 091000 926100 54400 54400 54400 54400 0
667 20250401 090900 926100 54400 54400 54400 54400 0
668 20250401 090800 926100 54400 54400 54400 54400 0
669 20250401 090700 926100 54400 54400 54400 54400 0
670 20250401 090600 926100 54400 54400 54400 54400 0
671 20250401 090500 926100 54400 54400 54400 54400 2
672 20250401 090400 817300 54700 54700 54700 54700 7
673 20250401 090300 434400 54300 54300 54300 54300 0
674 20250401 090200 434400 54300 54300 54300 54300 0
675 20250401 090100 434400 54300 54300 54300 54300 0
676 20250401 090000 434400 54300 54300 54300 54300 8