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

681
100120/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201900,349058575,23800,23800,23800,23800,475
20250401,201800,349058575,23800,23800,23800,23800,0
20250401,201700,349058575,23800,23800,23800,23800,0
20250401,201600,349058575,23800,23800,23800,23800,0
20250401,201500,349058575,23800,23800,23800,23800,0
20250401,201400,349058575,23800,23800,23800,23800,0
20250401,201300,349058575,23800,23800,23800,23800,0
20250401,201200,349058575,23800,23800,23800,23800,0
20250401,201100,349058575,23800,23800,23800,23800,0
20250401,201000,349058575,23800,23800,23800,23800,0
20250401,200900,349058575,23800,23800,23800,23800,0
20250401,200800,349058575,23800,23800,23800,23800,0
20250401,200700,349058575,23800,23800,23800,23800,0
20250401,200600,349058575,23800,23800,23800,23800,0
20250401,200500,349058575,23800,23800,23800,23800,0
20250401,200400,349058575,23800,23800,23800,23800,0
20250401,200300,349058575,23800,23800,23800,23800,0
20250401,200200,349058575,23800,23800,23800,23800,0
20250401,200100,349058575,23800,23800,23800,23800,0
20250401,200000,349058575,23800,23800,23800,23800,0
20250401,195900,349058575,23800,23800,23800,23800,0
20250401,195800,349058575,23800,23800,23800,23800,0
20250401,195700,349058575,23800,23800,23800,23800,0
20250401,195600,349058575,23800,23800,23800,23800,0
20250401,195500,349058575,23800,23800,23800,23800,0
20250401,195400,349058575,23800,23800,23800,23800,0
20250401,195300,349058575,23800,23800,23800,23800,0
20250401,195200,349058575,23800,23800,23800,23800,0
20250401,195100,349058575,23800,23800,23800,23800,0
20250401,195000,349058575,23800,23800,23800,23800,0
20250401,194900,349058575,23800,23800,23800,23800,475
20250401,194800,349058575,23800,23800,23800,23800,0
20250401,194700,349058575,23800,23800,23800,23800,0
20250401,194600,349058575,23800,23800,23800,23800,0
20250401,194500,349058575,23800,23800,23800,23800,0
20250401,194400,349058575,23800,23800,23800,23800,0
20250401,194300,349058575,23800,23800,23800,23800,0
20250401,194200,349058575,23800,23800,23800,23800,0
20250401,194100,349058575,23800,23800,23800,23800,0
20250401,194000,349058575,23800,23800,23800,23800,0
20250401,193900,349058575,23800,23800,23800,23800,0
20250401,193800,349058575,23800,23800,23800,23800,0
20250401,193700,349058575,23800,23800,23800,23800,0
20250401,193600,349058575,23800,23800,23800,23800,0
20250401,193500,349058575,23800,23800,23800,23800,0
20250401,193400,349058575,23800,23800,23800,23800,0
20250401,193300,349058575,23800,23800,23800,23800,0
20250401,193200,349058575,23800,23800,23800,23800,0
20250401,193100,349058575,23800,23800,23800,23800,0
20250401,193000,349058575,23800,23800,23800,23800,0
20250401,192900,349058575,23800,23800,23800,23800,0
20250401,192800,349058575,23800,23800,23800,23800,0
20250401,192700,349058575,23800,23800,23800,23800,0
20250401,192600,349058575,23800,23800,23800,23800,0
20250401,192500,349058575,23800,23800,23800,23800,0
20250401,192400,349058575,23800,23800,23800,23800,0
20250401,192300,349058575,23800,23800,23800,23800,0
20250401,192200,349058575,23800,23800,23800,23800,0
20250401,192100,349058575,23800,23800,23800,23800,0
20250401,192000,349058575,23800,23800,23800,23800,0
20250401,191900,349058575,23800,23800,23800,23800,475
20250401,191800,349058575,23800,23800,23800,23800,0
20250401,191700,349058575,23800,23800,23800,23800,0
20250401,191600,349058575,23800,23800,23800,23800,0
20250401,191500,349058575,23800,23800,23800,23800,0
20250401,191400,349058575,23800,23800,23800,23800,0
20250401,191300,349058575,23800,23800,23800,23800,0
20250401,191200,349058575,23800,23800,23800,23800,0
20250401,191100,349058575,23800,23800,23800,23800,0
20250401,191000,349058575,23800,23800,23800,23800,0
20250401,190900,349058575,23800,23800,23800,23800,0
20250401,190800,349058575,23800,23800,23800,23800,0
20250401,190700,349058575,23800,23800,23800,23800,0
20250401,190600,349058575,23800,23800,23800,23800,0
20250401,190500,349058575,23800,23800,23800,23800,0
20250401,190400,349058575,23800,23800,23800,23800,0
20250401,190300,349058575,23800,23800,23800,23800,0
20250401,190200,349058575,23800,23800,23800,23800,0
20250401,190100,349058575,23800,23800,23800,23800,0
20250401,190000,349058575,23800,23800,23800,23800,0
20250401,185900,349058575,23800,23800,23800,23800,0
20250401,185800,349058575,23800,23800,23800,23800,0
20250401,185700,349058575,23800,23800,23800,23800,0
20250401,185600,349058575,23800,23800,23800,23800,0
20250401,185500,349058575,23800,23800,23800,23800,0
20250401,185400,349058575,23800,23800,23800,23800,0
20250401,185300,349058575,23800,23800,23800,23800,0
20250401,185200,349058575,23800,23800,23800,23800,0
20250401,185100,349058575,23800,23800,23800,23800,0
20250401,185000,349058575,23800,23800,23800,23800,0
20250401,184900,349058575,23800,23800,23800,23800,475
20250401,184800,349058575,23800,23800,23800,23800,0
20250401,184700,349058575,23800,23800,23800,23800,0
20250401,184600,349058575,23800,23800,23800,23800,0
20250401,184500,349058575,23800,23800,23800,23800,0
20250401,184400,349058575,23800,23800,23800,23800,0
20250401,184300,349058575,23800,23800,23800,23800,0
20250401,184200,349058575,23800,23800,23800,23800,0
20250401,184100,349058575,23800,23800,23800,23800,0
20250401,184000,349058575,23800,23800,23800,23800,0
20250401,183900,349058575,23800,23800,23800,23800,0
20250401,183800,349058575,23800,23800,23800,23800,0
20250401,183700,349058575,23800,23800,23800,23800,0
20250401,183600,349058575,23800,23800,23800,23800,0
20250401,183500,349058575,23800,23800,23800,23800,0
20250401,183400,349058575,23800,23800,23800,23800,0
20250401,183300,349058575,23800,23800,23800,23800,0
20250401,183200,349058575,23800,23800,23800,23800,0
20250401,183100,349058575,23800,23800,23800,23800,0
20250401,183000,349058575,23800,23800,23800,23800,0
20250401,182900,349058575,23800,23800,23800,23800,0
20250401,182800,349058575,23800,23800,23800,23800,0
20250401,182700,349058575,23800,23800,23800,23800,0
20250401,182600,349058575,23800,23800,23800,23800,0
20250401,182500,349058575,23800,23800,23800,23800,0
20250401,182400,349058575,23800,23800,23800,23800,0
20250401,182300,349058575,23800,23800,23800,23800,0
20250401,182200,349058575,23800,23800,23800,23800,0
20250401,182100,349058575,23800,23800,23800,23800,0
20250401,182000,349058575,23800,23800,23800,23800,0
20250401,181900,349058575,23800,23800,23800,23800,475
20250401,181800,349058575,23800,23800,23800,23800,0
20250401,181700,349058575,23800,23800,23800,23800,0
20250401,181600,349058575,23800,23800,23800,23800,0
20250401,181500,349058575,23800,23800,23800,23800,0
20250401,181400,349058575,23800,23800,23800,23800,0
20250401,181300,349058575,23800,23800,23800,23800,0
20250401,181200,349058575,23800,23800,23800,23800,0
20250401,181100,349058575,23800,23800,23800,23800,0
20250401,181000,349058575,23800,23800,23800,23800,0
20250401,180900,349058575,23800,23800,23800,23800,0
20250401,180800,349058575,23800,23800,23800,23800,0
20250401,180700,349058575,23800,23800,23800,23800,0
20250401,180600,349058575,23800,23800,23800,23800,0
20250401,180500,349058575,23800,23800,23800,23800,0
20250401,180400,349058575,23800,23800,23800,23800,0
20250401,180300,349058575,23800,23800,23800,23800,0
20250401,180200,349058575,23800,23800,23800,23800,0
20250401,180100,349058575,23800,23800,23800,23800,0
20250401,180000,349058575,23800,23800,23800,23800,0
20250401,175900,349058575,23800,23800,23800,23800,0
20250401,175800,349058575,23800,23800,23800,23800,0
20250401,175700,349058575,23800,23800,23800,23800,0
20250401,175600,349058575,23800,23800,23800,23800,0
20250401,175500,349058575,23800,23800,23800,23800,0
20250401,175400,349058575,23800,23800,23800,23800,0
20250401,175300,349058575,23800,23800,23800,23800,0
20250401,175200,349058575,23800,23800,23800,23800,0
20250401,175100,349058575,23800,23800,23800,23800,0
20250401,175000,349058575,23800,23800,23800,23800,0
20250401,174900,349058575,23800,23800,23800,23800,475
20250401,174800,349058575,23800,23800,23800,23800,0
20250401,174700,349058575,23800,23800,23800,23800,0
20250401,174600,349058575,23800,23800,23800,23800,0
20250401,174500,349058575,23800,23800,23800,23800,0
20250401,174400,349058575,23800,23800,23800,23800,0
20250401,174300,349058575,23800,23800,23800,23800,0
20250401,174200,349058575,23800,23800,23800,23800,0
20250401,174100,349058575,23800,23800,23800,23800,0
20250401,174000,349058575,23800,23800,23800,23800,0
20250401,173900,349058575,23800,23800,23800,23800,0
20250401,173800,349058575,23800,23800,23800,23800,0
20250401,173700,349058575,23800,23800,23800,23800,0
20250401,173600,349058575,23800,23800,23800,23800,0
20250401,173500,349058575,23800,23800,23800,23800,0
20250401,173400,349058575,23800,23800,23800,23800,0
20250401,173300,349058575,23800,23800,23800,23800,0
20250401,173200,349058575,23800,23800,23800,23800,0
20250401,173100,349058575,23800,23800,23800,23800,0
20250401,173000,349058575,23800,23800,23800,23800,0
20250401,172900,349058575,23800,23800,23800,23800,0
20250401,172800,349058575,23800,23800,23800,23800,0
20250401,172700,349058575,23800,23800,23800,23800,0
20250401,172600,349058575,23800,23800,23800,23800,0
20250401,172500,349058575,23800,23800,23800,23800,0
20250401,172400,349058575,23800,23800,23800,23800,0
20250401,172300,349058575,23800,23800,23800,23800,0
20250401,172200,349058575,23800,23800,23800,23800,0
20250401,172100,349058575,23800,23800,23800,23800,0
20250401,172000,349058575,23800,23800,23800,23800,0
20250401,171900,349058575,23800,23800,23800,23800,475
20250401,171800,349058575,23800,23800,23800,23800,0
20250401,171700,349058575,23800,23800,23800,23800,0
20250401,171600,349058575,23800,23800,23800,23800,0
20250401,171500,349058575,23800,23800,23800,23800,0
20250401,171400,349058575,23800,23800,23800,23800,0
20250401,171300,349058575,23800,23800,23800,23800,0
20250401,171200,349058575,23800,23800,23800,23800,0
20250401,171100,349058575,23800,23800,23800,23800,0
20250401,171000,349058575,23800,23800,23800,23800,0
20250401,170900,349058575,23800,23800,23800,23800,0
20250401,170800,349058575,23800,23800,23800,23800,0
20250401,170700,349058575,23800,23800,23800,23800,0
20250401,170600,349058575,23800,23800,23800,23800,0
20250401,170500,349058575,23800,23800,23800,23800,0
20250401,170400,349058575,23800,23800,23800,23800,0
20250401,170300,349058575,23800,23800,23800,23800,0
20250401,170200,349058575,23800,23800,23800,23800,0
20250401,170100,349058575,23800,23800,23800,23800,0
20250401,170000,349058575,23800,23800,23800,23800,0
20250401,165900,349058575,23800,23800,23800,23800,0
20250401,165800,349058575,23800,23800,23800,23800,0
20250401,165700,349058575,23800,23800,23800,23800,0
20250401,165600,349058575,23800,23800,23800,23800,0
20250401,165500,349058575,23800,23800,23800,23800,0
20250401,165400,349058575,23800,23800,23800,23800,0
20250401,165300,349058575,23800,23800,23800,23800,0
20250401,165200,349058575,23800,23800,23800,23800,0
20250401,165100,349058575,23800,23800,23800,23800,0
20250401,165000,349058575,23800,23800,23800,23800,0
20250401,164900,349058575,23800,23800,23800,23800,475
20250401,164800,349058575,23800,23800,23800,23800,0
20250401,164700,349058575,23800,23800,23800,23800,0
20250401,164600,349058575,23800,23800,23800,23800,0
20250401,164500,349058575,23800,23800,23800,23800,0
20250401,164400,349058575,23800,23800,23800,23800,0
20250401,164300,349058575,23800,23800,23800,23800,0
20250401,164200,349058575,23800,23800,23800,23800,0
20250401,164100,349058575,23800,23800,23800,23800,0
20250401,164000,349058575,23800,23800,23800,23800,0
20250401,163900,349058575,23800,23800,23800,23800,0
20250401,163800,349058575,23800,23800,23800,23800,0
20250401,163700,349058575,23800,23800,23800,23800,0
20250401,163600,349058575,23800,23800,23800,23800,0
20250401,163500,349058575,23800,23800,23800,23800,0
20250401,163400,349058575,23800,23800,23800,23800,0
20250401,163300,349058575,23800,23800,23800,23800,0
20250401,163200,349058575,23800,23800,23800,23800,0
20250401,163100,349058575,23800,23800,23800,23800,0
20250401,163000,349058575,23800,23800,23800,23800,0
20250401,162900,349058575,23800,23800,23800,23800,0
20250401,162800,349058575,23800,23800,23800,23800,0
20250401,162700,349058575,23800,23800,23800,23800,0
20250401,162600,349058575,23800,23800,23800,23800,0
20250401,162500,349058575,23800,23800,23800,23800,0
20250401,162400,349058575,23800,23800,23800,23800,0
20250401,162300,349058575,23800,23800,23800,23800,0
20250401,162200,349058575,23800,23800,23800,23800,0
20250401,162100,349058575,23800,23800,23800,23800,0
20250401,162000,349058575,23800,23800,23800,23800,0
20250401,161900,349058575,23800,23800,23800,23800,475
20250401,161800,349058575,23800,23800,23800,23800,0
20250401,161700,349058575,23800,23800,23800,23800,0
20250401,161600,349058575,23800,23800,23800,23800,0
20250401,161500,349058575,23800,23800,23800,23800,0
20250401,161400,349058575,23800,23800,23800,23800,0
20250401,161300,349058575,23800,23800,23800,23800,0
20250401,161200,349058575,23800,23800,23800,23800,0
20250401,161100,349058575,23800,23800,23800,23800,0
20250401,161000,349058575,23800,23800,23800,23800,0
20250401,160900,349058575,23800,23800,23800,23800,0
20250401,160800,349058575,23800,23800,23800,23800,0
20250401,160700,349058575,23800,23800,23800,23800,0
20250401,160600,349058575,23800,23800,23800,23800,0
20250401,160500,349058575,23800,23800,23800,23800,0
20250401,160400,349058575,23800,23800,23800,23800,0
20250401,160300,349058575,23800,23800,23800,23800,0
20250401,160200,349058575,23800,23800,23800,23800,0
20250401,160100,349058575,23800,23800,23800,23800,0
20250401,160000,349058575,23800,23800,23800,23800,0
20250401,155900,349058575,23800,23800,23800,23800,0
20250401,155800,349058575,23800,23800,23800,23800,0
20250401,155700,349058575,23800,23800,23800,23800,0
20250401,155600,349058575,23800,23800,23800,23800,0
20250401,155500,349058575,23800,23800,23800,23800,0
20250401,155400,349058575,23800,23800,23800,23800,0
20250401,155300,349058575,23800,23800,23800,23800,0
20250401,155200,349058575,23800,23800,23800,23800,0
20250401,155100,349058575,23800,23800,23800,23800,0
20250401,155000,349058575,23800,23800,23800,23800,0
20250401,154900,349058575,23800,23800,23800,23800,475
20250401,154800,349058575,23800,23800,23800,23800,0
20250401,154700,349058575,23800,23800,23800,23800,0
20250401,154600,349058575,23800,23800,23800,23800,0
20250401,154500,349058575,23800,23800,23800,23800,0
20250401,154400,349058575,23800,23800,23800,23800,0
20250401,154300,349058575,23800,23800,23800,23800,0
20250401,154200,349058575,23800,23800,23800,23800,0
20250401,154100,349058575,23800,23800,23800,23800,0
20250401,154000,349058575,23800,23800,23800,23800,0
20250401,153900,349058575,23800,23800,23800,23800,0
20250401,153800,349058575,23800,23800,23800,23800,0
20250401,153700,349058575,23800,23800,23800,23800,0
20250401,153600,349058575,23800,23800,23800,23800,0
20250401,153500,349058575,23800,23800,23800,23800,0
20250401,153400,349058575,23800,23800,23800,23800,0
20250401,153300,349058575,23800,23800,23800,23800,0
20250401,153200,349058575,23800,23800,23800,23800,0
20250401,153100,349058575,23800,23800,23800,23800,0
20250401,153000,349058575,23800,23800,23800,23800,475
20250401,152900,337753575,23850,23850,23850,23850,0
20250401,152800,337753575,23850,23850,23850,23850,0
20250401,152700,337753575,23850,23850,23850,23850,0
20250401,152600,337753575,23850,23850,23850,23850,0
20250401,152500,337753575,23850,23850,23850,23850,0
20250401,152400,337753575,23850,23850,23850,23850,0
20250401,152300,337753575,23850,23850,23850,23850,0
20250401,152200,337753575,23850,23850,23850,23850,0
20250401,152100,337753575,23850,23850,23850,23850,0
20250401,152000,337753575,23850,23850,23850,23850,0
20250401,151900,337753575,23850,23700,23850,23650,154
20250401,151800,334103175,23700,23650,23850,23650,32
20250401,151700,333345475,23650,23650,23650,23650,18
20250401,151600,332919775,23650,23650,23650,23650,31
20250401,151500,332186625,23650,23650,23650,23650,30
20250401,151400,331477125,23850,23650,23850,23650,26
20250401,151300,330860425,23650,23650,23650,23650,24
20250401,151200,330292825,23650,23650,23650,23650,27
20250401,151100,329654275,23650,23650,23650,23650,0
20250401,151000,329654275,23650,23650,23650,23650,0
20250401,150900,329654275,23650,23650,23650,23650,49
20250401,150800,328495425,23650,23700,23700,23650,451
20250401,150700,317810625,23700,23700,23700,23700,0
20250401,150600,317810625,23700,23700,23700,23700,1
20250401,150500,317786925,23850,23850,23850,23850,0
20250401,150400,317786925,23850,23850,23850,23850,10
20250401,150300,317548425,23700,23700,23700,23700,1
20250401,150200,317524725,23850,23850,23850,23850,0
20250401,150100,317524725,23850,23850,23850,23850,0
20250401,150000,317524725,23850,23850,23850,23850,0
20250401,145900,317524725,23850,23850,23850,23850,0
20250401,145800,317524725,23850,23850,23850,23850,21
20250401,145700,317023875,23850,23850,23850,23850,0
20250401,145600,317023875,23850,23850,23850,23850,0
20250401,145500,317023875,23850,23850,23850,23850,0
20250401,145400,317023875,23850,23850,23850,23850,0
20250401,145300,317023875,23850,23850,23850,23850,0
20250401,145200,317023875,23850,23800,23850,23800,3
20250401,145100,316952425,23650,23650,23650,23650,1
20250401,145000,316928775,23600,23600,23600,23600,0
20250401,144900,316928775,23600,23600,23600,23600,0
20250401,144800,316928775,23600,23750,23750,23600,107
20250401,144700,314391175,23750,23750,23750,23750,2
20250401,144600,314343675,23750,23750,23750,23750,0
20250401,144500,314343675,23750,23750,23750,23750,0
20250401,144400,314343675,23750,23750,23750,23750,1
20250401,144300,314319925,23750,23750,23750,23750,0
20250401,144200,314319925,23750,23750,23750,23750,0
20250401,144100,314319925,23750,23750,23750,23750,2
20250401,144000,314272425,23750,23750,23750,23750,0
20250401,143900,314272425,23750,23750,23750,23750,0
20250401,143800,314272425,23750,23750,23750,23750,1
20250401,143700,314248675,23750,23750,23750,23750,0
20250401,143600,314248675,23750,23750,23750,23750,0
20250401,143500,314248675,23750,23750,23750,23750,9
20250401,143400,314034925,23750,23800,23800,23750,283
20250401,143300,307304375,23800,23800,23800,23800,111
20250401,143200,304662575,23850,23850,23850,23850,56
20250401,143100,303326975,23850,23950,23950,23850,349
20250401,143000,294987075,23950,23900,23950,23900,353
20250401,142900,286536225,23800,23800,23800,23800,2
20250401,142800,286488625,23800,23800,23800,23800,1
20250401,142700,286464825,23900,23900,23900,23900,0
20250401,142600,286464825,23900,23850,23900,23850,131
20250401,142500,283334075,23900,23900,23900,23900,0
20250401,142400,283334075,23900,23900,23900,23900,0
20250401,142300,283334075,23900,23750,23900,23750,329
20250401,142200,275482575,23750,23750,23750,23750,0
20250401,142100,275482575,23750,23750,23750,23750,0
20250401,142000,275482575,23750,23750,23750,23750,0
20250401,141900,275482575,23750,23750,23750,23750,2
20250401,141800,275435075,23750,23750,23750,23750,0
20250401,141700,275435075,23750,23750,23750,23750,1
20250401,141600,275411325,23750,23750,23750,23750,2
20250401,141500,275363825,23750,23750,23750,23750,0
20250401,141400,275363825,23750,23750,23750,23750,0
20250401,141300,275363825,23750,23750,23750,23750,1
20250401,141200,275340075,23750,23750,23750,23750,0
20250401,141100,275340075,23750,23750,23750,23750,2
20250401,141000,275292575,23750,23800,23800,23750,87
20250401,140900,273226275,23850,23850,23850,23850,0
20250401,140800,273226275,23850,23850,23850,23850,70
20250401,140700,271556775,23850,23850,23850,23850,0
20250401,140600,271556775,23850,23850,23850,23850,0
20250401,140500,271556775,23850,23850,23850,23850,88
20250401,140400,269457975,23850,23850,23850,23850,0
20250401,140300,269457975,23850,23850,23850,23850,0
20250401,140200,269457975,23850,23850,23850,23850,1
20250401,140100,269434125,23750,23750,23750,23750,1
20250401,140000,269410375,23750,23750,23750,23750,0
20250401,135900,269410375,23750,23750,23750,23750,1
20250401,135800,269386625,23750,23750,23750,23750,1
20250401,135700,269362875,23750,23750,23750,23750,0
20250401,135600,269362875,23750,23750,23750,23750,0
20250401,135500,269362875,23750,23750,23750,23750,1
20250401,135400,269339125,23900,23900,23900,23900,0
20250401,135300,269339125,23900,23900,23900,23900,0
20250401,135200,269339125,23900,23850,23900,23850,105
20250401,135100,266834375,23850,23850,23850,23850,0
20250401,135000,266834375,23850,23850,23850,23850,0
20250401,134900,266834375,23850,23850,23850,23850,72
20250401,134800,265117175,23850,23850,23850,23850,1
20250401,134700,265093325,23850,23850,23850,23850,0
20250401,134600,265093325,23850,23850,23850,23850,73
20250401,134500,263352275,23850,23850,23850,23850,0
20250401,134400,263352275,23850,23850,23850,23850,0
20250401,134300,263352275,23850,23850,23850,23850,147
20250401,134200,259846325,23900,23900,23900,23900,0
20250401,134100,259846325,23900,23850,23900,23850,5
20250401,134000,259726875,23850,23850,23850,23850,0
20250401,133900,259726875,23850,23850,23850,23850,178
20250401,133800,255481575,23850,23850,23850,23850,0
20250401,133700,255481575,23850,23850,23850,23850,0
20250401,133600,255481575,23850,23850,23850,23850,0
20250401,133500,255481575,23850,23850,23850,23850,0
20250401,133400,255481575,23850,23850,23850,23850,1
20250401,133300,255457725,23850,23850,23850,23850,28
20250401,133200,254789925,23850,23850,23850,23850,0
20250401,133100,254789925,23850,23850,23850,23850,0
20250401,133000,254789925,23850,23850,23850,23850,144
20250401,132900,251355525,23850,23850,23850,23850,0
20250401,132800,251355525,23850,23850,23850,23850,0
20250401,132700,251355525,23850,23850,23850,23850,224
20250401,132600,246013125,23850,23850,23850,23850,0
20250401,132500,246013125,23850,23850,23850,23850,0
20250401,132400,246013125,23850,23850,23850,23850,126
20250401,132300,243008025,23850,23850,23850,23850,0
20250401,132200,243008025,23850,23850,23850,23850,0
20250401,132100,243008025,23850,23850,23875,23850,192
20250401,132000,238428800,23850,23850,23850,23850,0
20250401,131900,238428800,23850,23850,23850,23850,0
20250401,131800,238428800,23850,23850,23850,23850,115
20250401,131700,235686050,23850,23850,23850,23850,0
20250401,131600,235686050,23850,23850,23850,23850,0
20250401,131500,235686050,23850,23850,23850,23850,78
20250401,131400,233825750,23850,23850,23850,23850,0
20250401,131300,233825750,23850,23850,23850,23850,1
20250401,131200,233801900,23850,23850,23850,23850,92
20250401,131100,231607700,23850,23850,23850,23850,0
20250401,131000,231607700,23850,23850,23850,23850,0
20250401,130900,231607700,23850,23850,23850,23850,11
20250401,130800,231345350,23850,23850,23850,23850,110
20250401,130700,228721850,23850,23850,23850,23850,0
20250401,130600,228721850,23850,23850,23850,23850,0
20250401,130500,228721850,23850,23850,23850,23850,102
20250401,130400,226289150,23850,23850,23850,23850,0
20250401,130300,226289150,23850,23850,23850,23850,0
20250401,130200,226289150,23850,23850,23850,23850,48
20250401,130100,225144350,23850,23850,23850,23850,0
20250401,130000,225144350,23850,23850,23850,23850,0
20250401,125900,225144350,23850,23850,23850,23850,1
20250401,125800,225120500,23700,23700,23700,23700,17
20250401,125700,224717600,23700,23700,23700,23700,0
20250401,125600,224717600,23700,23700,23700,23700,0
20250401,125500,224717600,23700,23700,23700,23700,0
20250401,125400,224717600,23700,23700,23700,23700,0
20250401,125300,224717600,23700,23700,23700,23700,0
20250401,125200,224717600,23700,23700,23700,23700,1
20250401,125100,224693900,23700,23700,23700,23700,0
20250401,125000,224693900,23700,23700,23700,23700,0
20250401,124900,224693900,23700,23700,23700,23700,0
20250401,124800,224693900,23700,23700,23700,23700,0
20250401,124700,224693900,23700,23700,23700,23700,0
20250401,124600,224693900,23700,23700,23700,23700,1
20250401,124500,224670200,23700,23900,23900,23700,794
20250401,124400,205693800,23900,23900,23900,23900,0
20250401,124300,205693800,23900,23900,23900,23900,0
20250401,124200,205693800,23900,23900,23900,23900,0
20250401,124100,205693800,23900,23900,23900,23900,1
20250401,124000,205669900,23900,23900,23900,23900,1
20250401,123900,205646000,23900,23900,23900,23900,0
20250401,123800,205646000,23900,23900,23900,23900,0
20250401,123700,205646000,23900,23900,23900,23900,0
20250401,123600,205646000,23900,23900,23900,23900,0
20250401,123500,205646000,23900,23900,23900,23900,0
20250401,123400,205646000,23900,23900,23900,23900,1
20250401,123300,205622100,23900,23900,23900,23900,0
20250401,123200,205622100,23900,23900,23900,23900,0
20250401,123100,205622100,23900,23900,23900,23900,0
20250401,123000,205622100,23900,23900,23900,23900,0
20250401,122900,205622100,23900,23900,23900,23900,0
20250401,122800,205622100,23900,23900,23900,23900,1
20250401,122700,205598200,23900,23900,23900,23900,0
20250401,122600,205598200,23900,23900,23900,23900,0
20250401,122500,205598200,23900,23900,23900,23900,130
20250401,122400,202491200,23900,23900,23900,23900,0
20250401,122300,202491200,23900,23900,23900,23900,0
20250401,122200,202491200,23900,23900,23900,23900,119
20250401,122100,199647100,23900,23900,23900,23900,0
20250401,122000,199647100,23900,23900,23900,23900,0
20250401,121900,199647100,23900,23900,23900,23900,61
20250401,121800,198189200,23900,23900,23900,23900,0
20250401,121700,198189200,23900,23900,23900,23900,50
20250401,121600,196994200,23900,23900,23900,23900,0
20250401,121500,196994200,23900,23900,23900,23900,73
20250401,121400,195249500,23900,23900,23900,23900,0
20250401,121300,195249500,23900,23900,23900,23900,0
20250401,121200,195249500,23900,23900,23900,23900,101
20250401,121100,192835600,23900,23900,23900,23900,0
20250401,121000,192835600,23900,23900,23900,23900,0
20250401,120900,192835600,23900,23800,23900,23800,947
20250401,120800,170218700,23800,23800,23800,23800,22
20250401,120700,169695100,23700,23700,23700,23700,0
20250401,120600,169695100,23700,23700,23700,23700,0
20250401,120500,169695100,23700,23700,23700,23700,0
20250401,120400,169695100,23700,23700,23700,23700,0
20250401,120300,169695100,23700,23700,23700,23700,2
20250401,120200,169647700,23700,23700,23700,23700,0
20250401,120100,169647700,23700,23700,23700,23700,0
20250401,120000,169647700,23700,23700,23700,23700,0
20250401,115900,169647700,23700,23700,23700,23700,1
20250401,115800,169624000,23700,23700,23700,23700,4
20250401,115700,169529200,23700,23700,23700,23700,3
20250401,115600,169458100,23700,23700,23700,23700,4
20250401,115500,169363300,23700,23700,23700,23700,2
20250401,115400,169315900,23700,23700,23700,23700,4
20250401,115300,169221100,23700,23750,23750,23700,105
20250401,115200,166727550,23750,23750,23800,23750,5
20250401,115100,166608750,23750,23750,23750,23750,5
20250401,115000,166490000,23800,23800,23800,23750,88
20250401,114900,164395650,23800,23800,23800,23800,2
20250401,114800,164348050,23800,23800,23800,23800,4
20250401,114700,164252850,23800,23750,23800,23750,2
20250401,114600,164205300,23750,23850,23850,23750,35
20250401,114500,163370650,23850,23850,23850,23850,6
20250401,114400,163227550,23850,23850,23850,23850,4
20250401,114300,163132150,23900,23900,23900,23900,0
20250401,114200,163132150,23900,23900,23900,23900,3
20250401,114100,163060450,23900,23950,23950,23900,1579
20250401,114000,125243500,23950,23950,23950,23950,0
20250401,113900,125243500,23950,23950,23950,23950,1
20250401,113800,125219550,23950,23950,23950,23950,0
20250401,113700,125219550,23950,23950,23950,23950,0
20250401,113600,125219550,23950,23950,23950,23950,0
20250401,113500,125219550,23950,23950,23950,23950,0
20250401,113400,125219550,23950,23950,23950,23950,0
20250401,113300,125219550,23950,23950,23950,23950,1
20250401,113200,125195600,23950,23950,23950,23950,0
20250401,113100,125195600,23950,23950,23950,23950,0
20250401,113000,125195600,23950,23950,23950,23950,0
20250401,112900,125195600,23950,24000,24000,23950,513
20250401,112800,112893600,23950,23950,23950,23950,3
20250401,112700,112821750,23950,23950,23950,23950,1
20250401,112600,112797800,23950,23950,23950,23950,10
20250401,112500,112558300,23950,23950,23950,23950,0
20250401,112400,112558300,23950,23950,23950,23950,0
20250401,112300,112558300,23950,23950,23950,23950,0
20250401,112200,112558300,23950,23950,23950,23950,20
20250401,112100,112079300,23950,24000,24000,23950,47
20250401,112000,110951400,23950,23950,23950,23950,1
20250401,111900,110927450,23950,23950,23950,23950,0
20250401,111800,110927450,23950,23950,23950,23950,0
20250401,111700,110927450,23950,23950,23950,23950,0
20250401,111600,110927450,23950,23950,23950,23950,0
20250401,111500,110927450,23950,23950,23950,23950,165
20250401,111400,106975700,23950,23950,23950,23950,0
20250401,111300,106975700,23950,23950,23950,23950,119
20250401,111200,104125650,23950,23950,23950,23950,1
20250401,111100,104101700,23900,23900,23900,23900,122
20250401,111000,101185900,23900,23900,23900,23900,1
20250401,110900,101162000,23800,23800,23800,23800,0
20250401,110800,101162000,23800,23800,23800,23800,0
20250401,110700,101162000,23800,23800,23800,23800,43
20250401,110600,100138600,23800,23800,23800,23800,2
20250401,110500,100091000,23800,23800,23800,23800,0
20250401,110400,100091000,23800,23900,23900,23800,91
20250401,110300,97916600,23850,23850,23850,23800,125
20250401,110200,94935550,23800,23800,23800,23800,0
20250401,110100,94935550,23800,23800,23800,23800,0
20250401,110000,94935550,23800,23800,23800,23800,0
20250401,105900,94935550,23800,23800,23800,23800,10
20250401,105800,94697550,23800,23800,23800,23800,138
20250401,105700,91413150,23750,23750,23750,23750,0
20250401,105600,91413150,23750,23750,23750,23750,0
20250401,105500,91413150,23750,23750,23750,23750,0
20250401,105400,91413150,23750,23750,23750,23750,0
20250401,105300,91413150,23750,23750,23750,23750,0
20250401,105200,91413150,23750,23750,23750,23750,0
20250401,105100,91413150,23750,23750,23750,23750,0
20250401,105000,91413150,23750,23750,23750,23750,0
20250401,104900,91413150,23750,23750,23750,23750,0
20250401,104800,91413150,23750,23750,23750,23750,0
20250401,104700,91413150,23750,23750,23750,23750,0
20250401,104600,91413150,23750,23750,23750,23750,0
20250401,104500,91413150,23750,23750,23750,23750,122
20250401,104400,88515650,23700,23700,23700,23700,239
20250401,104300,82851350,23650,23650,23650,23650,104
20250401,104200,80391750,23600,23600,23600,23600,18
20250401,104100,79966950,23500,23500,23500,23500,0
20250401,104000,79966950,23500,23500,23500,23500,0
20250401,103900,79966950,23500,23500,23500,23500,0
20250401,103800,79966950,23500,23500,23500,23500,0
20250401,103700,79966950,23500,23500,23500,23500,0
20250401,103600,79966950,23500,23500,23500,23500,0
20250401,103500,79966950,23500,23500,23500,23500,0
20250401,103400,79966950,23500,23500,23500,23500,0
20250401,103300,79966950,23500,23500,23500,23500,0
20250401,103200,79966950,23500,23500,23500,23500,0
20250401,103100,79966950,23500,23500,23500,23500,0
20250401,103000,79966950,23500,23500,23500,23500,0
20250401,102900,79966950,23500,23500,23500,23500,1
20250401,102800,79943450,23550,23550,23550,23550,54
20250401,102700,78671750,23500,23500,23500,23500,0
20250401,102600,78671750,23500,23500,23500,23500,0
20250401,102500,78671750,23500,23500,23500,23500,0
20250401,102400,78671750,23500,23500,23500,23500,14
20250401,102300,78342750,23500,23500,23500,23500,0
20250401,102200,78342750,23500,23500,23500,23500,200
20250401,102100,73642750,23500,23500,23500,23500,0
20250401,102000,73642750,23500,23500,23500,23500,0
20250401,101900,73642750,23500,23500,23500,23500,0
20250401,101800,73642750,23500,23500,23500,23500,0
20250401,101700,73642750,23500,23500,23500,23500,0
20250401,101600,73642750,23500,23500,23500,23500,0
20250401,101500,73642750,23500,23500,23500,23500,0
20250401,101400,73642750,23500,23500,23500,23500,0
20250401,101300,73642750,23500,23500,23500,23500,0
20250401,101200,73642750,23500,23400,23500,23400,267
20250401,101100,67370750,23350,23350,23350,23350,26
20250401,101000,66763650,23250,23250,23250,23250,0
20250401,100900,66763650,23250,23250,23250,23250,0
20250401,100800,66763650,23250,23250,23250,23250,0
20250401,100700,66763650,23250,23250,23250,23250,50
20250401,100600,65601150,23250,23250,23250,23250,0
20250401,100500,65601150,23250,23250,23250,23250,0
20250401,100400,65601150,23250,23250,23250,23250,0
20250401,100300,65601150,23250,23250,23250,23250,34
20250401,100200,64810650,23500,23500,23500,23500,109
20250401,100100,62249150,23500,23500,23500,23500,0
20250401,100000,62249150,23500,23500,23500,23500,0
20250401,095900,62249150,23500,23300,23500,23300,418
20250401,095800,52468150,23300,23300,23300,23300,0
20250401,095700,52468150,23300,23300,23300,23300,0
20250401,095600,52468150,23300,23300,23300,23300,154
20250401,095500,48879950,23300,23300,23300,23300,26
20250401,095400,48274150,23300,23300,23300,23300,0
20250401,095300,48274150,23300,23300,23300,23300,0
20250401,095200,48274150,23300,23300,23300,23300,0
20250401,095100,48274150,23300,23300,23300,23300,0
20250401,095000,48274150,23300,23300,23300,23300,0
20250401,094900,48274150,23300,23300,23300,23300,23
20250401,094800,47738250,23300,23300,23300,23300,0
20250401,094700,47738250,23300,23300,23300,23300,0
20250401,094600,47738250,23300,23300,23300,23300,56
20250401,094500,46433450,23250,23250,23250,23250,0
20250401,094400,46433450,23250,23250,23250,23250,162
20250401,094300,42666950,23250,23250,23250,23250,0
20250401,094200,42666950,23250,23250,23250,23250,0
20250401,094100,42666950,23250,23250,23250,23250,0
20250401,094000,42666950,23250,23250,23250,23250,22
20250401,093900,42155450,23250,23250,23250,23250,0
20250401,093800,42155450,23250,23250,23250,23250,0
20250401,093700,42155450,23250,23150,23250,23150,175
20250401,093600,38104100,23300,23300,23300,23300,0
20250401,093500,38104100,23300,23300,23300,23300,0
20250401,093400,38104100,23300,23300,23300,23300,106
20250401,093300,35634300,23300,23300,23300,23300,2
20250401,093200,35587700,23250,23250,23250,23250,91
20250401,093100,33471950,23250,23250,23250,23250,0
20250401,093000,33471950,23250,23300,23300,23250,41
20250401,092900,32518650,23300,23300,23300,23300,137
20250401,092800,29326550,23350,23350,23350,23350,51
20250401,092700,28135700,23350,23350,23350,23350,18
20250401,092600,27715400,23350,23350,23350,23350,26
20250401,092500,27108300,23350,23350,23350,23350,83
20250401,092400,25170250,23350,23350,23350,23350,34
20250401,092300,24376350,23325,23325,23325,23325,0
20250401,092200,24376350,23325,23325,23325,23325,0
20250401,092100,24376350,23325,23325,23325,23325,0
20250401,092000,24376350,23325,23325,23325,23325,0
20250401,091900,24376350,23325,23325,23325,23325,100
20250401,091800,22043850,23250,23250,23250,23250,8
20250401,091700,21857850,23400,23400,23400,23400,0
20250401,091600,21857850,23400,23350,23400,23350,51
20250401,091500,20666950,23300,23300,23300,23300,0
20250401,091400,20666950,23300,23300,23300,23300,0
20250401,091300,20666950,23300,23300,23300,23300,10
20250401,091200,20433950,23400,23400,23400,23400,0
20250401,091100,20433950,23400,23400,23400,23400,0
20250401,091000,20433950,23400,23150,23400,23150,568
20250401,090900,7277800,23150,23150,23150,23150,0
20250401,090800,7277800,23150,23150,23150,23150,12
20250401,090700,7000000,23150,23150,23150,23150,1
20250401,090600,6976850,23100,23100,23100,23100,0
20250401,090500,6976850,23100,23100,23100,23100,0
20250401,090400,6976850,23100,23100,23100,23100,0
20250401,090300,6976850,23100,23100,23100,23100,0
20250401,090200,6976850,23100,23150,23150,23100,100
20250401,090100,4666250,23150,23150,23150,23150,0
20250401,090000,4666250,23150,23100,23150,23100,202
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201900 349058575 23800 23800 23800 23800 475
3 20250401 201800 349058575 23800 23800 23800 23800 0
4 20250401 201700 349058575 23800 23800 23800 23800 0
5 20250401 201600 349058575 23800 23800 23800 23800 0
6 20250401 201500 349058575 23800 23800 23800 23800 0
7 20250401 201400 349058575 23800 23800 23800 23800 0
8 20250401 201300 349058575 23800 23800 23800 23800 0
9 20250401 201200 349058575 23800 23800 23800 23800 0
10 20250401 201100 349058575 23800 23800 23800 23800 0
11 20250401 201000 349058575 23800 23800 23800 23800 0
12 20250401 200900 349058575 23800 23800 23800 23800 0
13 20250401 200800 349058575 23800 23800 23800 23800 0
14 20250401 200700 349058575 23800 23800 23800 23800 0
15 20250401 200600 349058575 23800 23800 23800 23800 0
16 20250401 200500 349058575 23800 23800 23800 23800 0
17 20250401 200400 349058575 23800 23800 23800 23800 0
18 20250401 200300 349058575 23800 23800 23800 23800 0
19 20250401 200200 349058575 23800 23800 23800 23800 0
20 20250401 200100 349058575 23800 23800 23800 23800 0
21 20250401 200000 349058575 23800 23800 23800 23800 0
22 20250401 195900 349058575 23800 23800 23800 23800 0
23 20250401 195800 349058575 23800 23800 23800 23800 0
24 20250401 195700 349058575 23800 23800 23800 23800 0
25 20250401 195600 349058575 23800 23800 23800 23800 0
26 20250401 195500 349058575 23800 23800 23800 23800 0
27 20250401 195400 349058575 23800 23800 23800 23800 0
28 20250401 195300 349058575 23800 23800 23800 23800 0
29 20250401 195200 349058575 23800 23800 23800 23800 0
30 20250401 195100 349058575 23800 23800 23800 23800 0
31 20250401 195000 349058575 23800 23800 23800 23800 0
32 20250401 194900 349058575 23800 23800 23800 23800 475
33 20250401 194800 349058575 23800 23800 23800 23800 0
34 20250401 194700 349058575 23800 23800 23800 23800 0
35 20250401 194600 349058575 23800 23800 23800 23800 0
36 20250401 194500 349058575 23800 23800 23800 23800 0
37 20250401 194400 349058575 23800 23800 23800 23800 0
38 20250401 194300 349058575 23800 23800 23800 23800 0
39 20250401 194200 349058575 23800 23800 23800 23800 0
40 20250401 194100 349058575 23800 23800 23800 23800 0
41 20250401 194000 349058575 23800 23800 23800 23800 0
42 20250401 193900 349058575 23800 23800 23800 23800 0
43 20250401 193800 349058575 23800 23800 23800 23800 0
44 20250401 193700 349058575 23800 23800 23800 23800 0
45 20250401 193600 349058575 23800 23800 23800 23800 0
46 20250401 193500 349058575 23800 23800 23800 23800 0
47 20250401 193400 349058575 23800 23800 23800 23800 0
48 20250401 193300 349058575 23800 23800 23800 23800 0
49 20250401 193200 349058575 23800 23800 23800 23800 0
50 20250401 193100 349058575 23800 23800 23800 23800 0
51 20250401 193000 349058575 23800 23800 23800 23800 0
52 20250401 192900 349058575 23800 23800 23800 23800 0
53 20250401 192800 349058575 23800 23800 23800 23800 0
54 20250401 192700 349058575 23800 23800 23800 23800 0
55 20250401 192600 349058575 23800 23800 23800 23800 0
56 20250401 192500 349058575 23800 23800 23800 23800 0
57 20250401 192400 349058575 23800 23800 23800 23800 0
58 20250401 192300 349058575 23800 23800 23800 23800 0
59 20250401 192200 349058575 23800 23800 23800 23800 0
60 20250401 192100 349058575 23800 23800 23800 23800 0
61 20250401 192000 349058575 23800 23800 23800 23800 0
62 20250401 191900 349058575 23800 23800 23800 23800 475
63 20250401 191800 349058575 23800 23800 23800 23800 0
64 20250401 191700 349058575 23800 23800 23800 23800 0
65 20250401 191600 349058575 23800 23800 23800 23800 0
66 20250401 191500 349058575 23800 23800 23800 23800 0
67 20250401 191400 349058575 23800 23800 23800 23800 0
68 20250401 191300 349058575 23800 23800 23800 23800 0
69 20250401 191200 349058575 23800 23800 23800 23800 0
70 20250401 191100 349058575 23800 23800 23800 23800 0
71 20250401 191000 349058575 23800 23800 23800 23800 0
72 20250401 190900 349058575 23800 23800 23800 23800 0
73 20250401 190800 349058575 23800 23800 23800 23800 0
74 20250401 190700 349058575 23800 23800 23800 23800 0
75 20250401 190600 349058575 23800 23800 23800 23800 0
76 20250401 190500 349058575 23800 23800 23800 23800 0
77 20250401 190400 349058575 23800 23800 23800 23800 0
78 20250401 190300 349058575 23800 23800 23800 23800 0
79 20250401 190200 349058575 23800 23800 23800 23800 0
80 20250401 190100 349058575 23800 23800 23800 23800 0
81 20250401 190000 349058575 23800 23800 23800 23800 0
82 20250401 185900 349058575 23800 23800 23800 23800 0
83 20250401 185800 349058575 23800 23800 23800 23800 0
84 20250401 185700 349058575 23800 23800 23800 23800 0
85 20250401 185600 349058575 23800 23800 23800 23800 0
86 20250401 185500 349058575 23800 23800 23800 23800 0
87 20250401 185400 349058575 23800 23800 23800 23800 0
88 20250401 185300 349058575 23800 23800 23800 23800 0
89 20250401 185200 349058575 23800 23800 23800 23800 0
90 20250401 185100 349058575 23800 23800 23800 23800 0
91 20250401 185000 349058575 23800 23800 23800 23800 0
92 20250401 184900 349058575 23800 23800 23800 23800 475
93 20250401 184800 349058575 23800 23800 23800 23800 0
94 20250401 184700 349058575 23800 23800 23800 23800 0
95 20250401 184600 349058575 23800 23800 23800 23800 0
96 20250401 184500 349058575 23800 23800 23800 23800 0
97 20250401 184400 349058575 23800 23800 23800 23800 0
98 20250401 184300 349058575 23800 23800 23800 23800 0
99 20250401 184200 349058575 23800 23800 23800 23800 0
100 20250401 184100 349058575 23800 23800 23800 23800 0
101 20250401 184000 349058575 23800 23800 23800 23800 0
102 20250401 183900 349058575 23800 23800 23800 23800 0
103 20250401 183800 349058575 23800 23800 23800 23800 0
104 20250401 183700 349058575 23800 23800 23800 23800 0
105 20250401 183600 349058575 23800 23800 23800 23800 0
106 20250401 183500 349058575 23800 23800 23800 23800 0
107 20250401 183400 349058575 23800 23800 23800 23800 0
108 20250401 183300 349058575 23800 23800 23800 23800 0
109 20250401 183200 349058575 23800 23800 23800 23800 0
110 20250401 183100 349058575 23800 23800 23800 23800 0
111 20250401 183000 349058575 23800 23800 23800 23800 0
112 20250401 182900 349058575 23800 23800 23800 23800 0
113 20250401 182800 349058575 23800 23800 23800 23800 0
114 20250401 182700 349058575 23800 23800 23800 23800 0
115 20250401 182600 349058575 23800 23800 23800 23800 0
116 20250401 182500 349058575 23800 23800 23800 23800 0
117 20250401 182400 349058575 23800 23800 23800 23800 0
118 20250401 182300 349058575 23800 23800 23800 23800 0
119 20250401 182200 349058575 23800 23800 23800 23800 0
120 20250401 182100 349058575 23800 23800 23800 23800 0
121 20250401 182000 349058575 23800 23800 23800 23800 0
122 20250401 181900 349058575 23800 23800 23800 23800 475
123 20250401 181800 349058575 23800 23800 23800 23800 0
124 20250401 181700 349058575 23800 23800 23800 23800 0
125 20250401 181600 349058575 23800 23800 23800 23800 0
126 20250401 181500 349058575 23800 23800 23800 23800 0
127 20250401 181400 349058575 23800 23800 23800 23800 0
128 20250401 181300 349058575 23800 23800 23800 23800 0
129 20250401 181200 349058575 23800 23800 23800 23800 0
130 20250401 181100 349058575 23800 23800 23800 23800 0
131 20250401 181000 349058575 23800 23800 23800 23800 0
132 20250401 180900 349058575 23800 23800 23800 23800 0
133 20250401 180800 349058575 23800 23800 23800 23800 0
134 20250401 180700 349058575 23800 23800 23800 23800 0
135 20250401 180600 349058575 23800 23800 23800 23800 0
136 20250401 180500 349058575 23800 23800 23800 23800 0
137 20250401 180400 349058575 23800 23800 23800 23800 0
138 20250401 180300 349058575 23800 23800 23800 23800 0
139 20250401 180200 349058575 23800 23800 23800 23800 0
140 20250401 180100 349058575 23800 23800 23800 23800 0
141 20250401 180000 349058575 23800 23800 23800 23800 0
142 20250401 175900 349058575 23800 23800 23800 23800 0
143 20250401 175800 349058575 23800 23800 23800 23800 0
144 20250401 175700 349058575 23800 23800 23800 23800 0
145 20250401 175600 349058575 23800 23800 23800 23800 0
146 20250401 175500 349058575 23800 23800 23800 23800 0
147 20250401 175400 349058575 23800 23800 23800 23800 0
148 20250401 175300 349058575 23800 23800 23800 23800 0
149 20250401 175200 349058575 23800 23800 23800 23800 0
150 20250401 175100 349058575 23800 23800 23800 23800 0
151 20250401 175000 349058575 23800 23800 23800 23800 0
152 20250401 174900 349058575 23800 23800 23800 23800 475
153 20250401 174800 349058575 23800 23800 23800 23800 0
154 20250401 174700 349058575 23800 23800 23800 23800 0
155 20250401 174600 349058575 23800 23800 23800 23800 0
156 20250401 174500 349058575 23800 23800 23800 23800 0
157 20250401 174400 349058575 23800 23800 23800 23800 0
158 20250401 174300 349058575 23800 23800 23800 23800 0
159 20250401 174200 349058575 23800 23800 23800 23800 0
160 20250401 174100 349058575 23800 23800 23800 23800 0
161 20250401 174000 349058575 23800 23800 23800 23800 0
162 20250401 173900 349058575 23800 23800 23800 23800 0
163 20250401 173800 349058575 23800 23800 23800 23800 0
164 20250401 173700 349058575 23800 23800 23800 23800 0
165 20250401 173600 349058575 23800 23800 23800 23800 0
166 20250401 173500 349058575 23800 23800 23800 23800 0
167 20250401 173400 349058575 23800 23800 23800 23800 0
168 20250401 173300 349058575 23800 23800 23800 23800 0
169 20250401 173200 349058575 23800 23800 23800 23800 0
170 20250401 173100 349058575 23800 23800 23800 23800 0
171 20250401 173000 349058575 23800 23800 23800 23800 0
172 20250401 172900 349058575 23800 23800 23800 23800 0
173 20250401 172800 349058575 23800 23800 23800 23800 0
174 20250401 172700 349058575 23800 23800 23800 23800 0
175 20250401 172600 349058575 23800 23800 23800 23800 0
176 20250401 172500 349058575 23800 23800 23800 23800 0
177 20250401 172400 349058575 23800 23800 23800 23800 0
178 20250401 172300 349058575 23800 23800 23800 23800 0
179 20250401 172200 349058575 23800 23800 23800 23800 0
180 20250401 172100 349058575 23800 23800 23800 23800 0
181 20250401 172000 349058575 23800 23800 23800 23800 0
182 20250401 171900 349058575 23800 23800 23800 23800 475
183 20250401 171800 349058575 23800 23800 23800 23800 0
184 20250401 171700 349058575 23800 23800 23800 23800 0
185 20250401 171600 349058575 23800 23800 23800 23800 0
186 20250401 171500 349058575 23800 23800 23800 23800 0
187 20250401 171400 349058575 23800 23800 23800 23800 0
188 20250401 171300 349058575 23800 23800 23800 23800 0
189 20250401 171200 349058575 23800 23800 23800 23800 0
190 20250401 171100 349058575 23800 23800 23800 23800 0
191 20250401 171000 349058575 23800 23800 23800 23800 0
192 20250401 170900 349058575 23800 23800 23800 23800 0
193 20250401 170800 349058575 23800 23800 23800 23800 0
194 20250401 170700 349058575 23800 23800 23800 23800 0
195 20250401 170600 349058575 23800 23800 23800 23800 0
196 20250401 170500 349058575 23800 23800 23800 23800 0
197 20250401 170400 349058575 23800 23800 23800 23800 0
198 20250401 170300 349058575 23800 23800 23800 23800 0
199 20250401 170200 349058575 23800 23800 23800 23800 0
200 20250401 170100 349058575 23800 23800 23800 23800 0
201 20250401 170000 349058575 23800 23800 23800 23800 0
202 20250401 165900 349058575 23800 23800 23800 23800 0
203 20250401 165800 349058575 23800 23800 23800 23800 0
204 20250401 165700 349058575 23800 23800 23800 23800 0
205 20250401 165600 349058575 23800 23800 23800 23800 0
206 20250401 165500 349058575 23800 23800 23800 23800 0
207 20250401 165400 349058575 23800 23800 23800 23800 0
208 20250401 165300 349058575 23800 23800 23800 23800 0
209 20250401 165200 349058575 23800 23800 23800 23800 0
210 20250401 165100 349058575 23800 23800 23800 23800 0
211 20250401 165000 349058575 23800 23800 23800 23800 0
212 20250401 164900 349058575 23800 23800 23800 23800 475
213 20250401 164800 349058575 23800 23800 23800 23800 0
214 20250401 164700 349058575 23800 23800 23800 23800 0
215 20250401 164600 349058575 23800 23800 23800 23800 0
216 20250401 164500 349058575 23800 23800 23800 23800 0
217 20250401 164400 349058575 23800 23800 23800 23800 0
218 20250401 164300 349058575 23800 23800 23800 23800 0
219 20250401 164200 349058575 23800 23800 23800 23800 0
220 20250401 164100 349058575 23800 23800 23800 23800 0
221 20250401 164000 349058575 23800 23800 23800 23800 0
222 20250401 163900 349058575 23800 23800 23800 23800 0
223 20250401 163800 349058575 23800 23800 23800 23800 0
224 20250401 163700 349058575 23800 23800 23800 23800 0
225 20250401 163600 349058575 23800 23800 23800 23800 0
226 20250401 163500 349058575 23800 23800 23800 23800 0
227 20250401 163400 349058575 23800 23800 23800 23800 0
228 20250401 163300 349058575 23800 23800 23800 23800 0
229 20250401 163200 349058575 23800 23800 23800 23800 0
230 20250401 163100 349058575 23800 23800 23800 23800 0
231 20250401 163000 349058575 23800 23800 23800 23800 0
232 20250401 162900 349058575 23800 23800 23800 23800 0
233 20250401 162800 349058575 23800 23800 23800 23800 0
234 20250401 162700 349058575 23800 23800 23800 23800 0
235 20250401 162600 349058575 23800 23800 23800 23800 0
236 20250401 162500 349058575 23800 23800 23800 23800 0
237 20250401 162400 349058575 23800 23800 23800 23800 0
238 20250401 162300 349058575 23800 23800 23800 23800 0
239 20250401 162200 349058575 23800 23800 23800 23800 0
240 20250401 162100 349058575 23800 23800 23800 23800 0
241 20250401 162000 349058575 23800 23800 23800 23800 0
242 20250401 161900 349058575 23800 23800 23800 23800 475
243 20250401 161800 349058575 23800 23800 23800 23800 0
244 20250401 161700 349058575 23800 23800 23800 23800 0
245 20250401 161600 349058575 23800 23800 23800 23800 0
246 20250401 161500 349058575 23800 23800 23800 23800 0
247 20250401 161400 349058575 23800 23800 23800 23800 0
248 20250401 161300 349058575 23800 23800 23800 23800 0
249 20250401 161200 349058575 23800 23800 23800 23800 0
250 20250401 161100 349058575 23800 23800 23800 23800 0
251 20250401 161000 349058575 23800 23800 23800 23800 0
252 20250401 160900 349058575 23800 23800 23800 23800 0
253 20250401 160800 349058575 23800 23800 23800 23800 0
254 20250401 160700 349058575 23800 23800 23800 23800 0
255 20250401 160600 349058575 23800 23800 23800 23800 0
256 20250401 160500 349058575 23800 23800 23800 23800 0
257 20250401 160400 349058575 23800 23800 23800 23800 0
258 20250401 160300 349058575 23800 23800 23800 23800 0
259 20250401 160200 349058575 23800 23800 23800 23800 0
260 20250401 160100 349058575 23800 23800 23800 23800 0
261 20250401 160000 349058575 23800 23800 23800 23800 0
262 20250401 155900 349058575 23800 23800 23800 23800 0
263 20250401 155800 349058575 23800 23800 23800 23800 0
264 20250401 155700 349058575 23800 23800 23800 23800 0
265 20250401 155600 349058575 23800 23800 23800 23800 0
266 20250401 155500 349058575 23800 23800 23800 23800 0
267 20250401 155400 349058575 23800 23800 23800 23800 0
268 20250401 155300 349058575 23800 23800 23800 23800 0
269 20250401 155200 349058575 23800 23800 23800 23800 0
270 20250401 155100 349058575 23800 23800 23800 23800 0
271 20250401 155000 349058575 23800 23800 23800 23800 0
272 20250401 154900 349058575 23800 23800 23800 23800 475
273 20250401 154800 349058575 23800 23800 23800 23800 0
274 20250401 154700 349058575 23800 23800 23800 23800 0
275 20250401 154600 349058575 23800 23800 23800 23800 0
276 20250401 154500 349058575 23800 23800 23800 23800 0
277 20250401 154400 349058575 23800 23800 23800 23800 0
278 20250401 154300 349058575 23800 23800 23800 23800 0
279 20250401 154200 349058575 23800 23800 23800 23800 0
280 20250401 154100 349058575 23800 23800 23800 23800 0
281 20250401 154000 349058575 23800 23800 23800 23800 0
282 20250401 153900 349058575 23800 23800 23800 23800 0
283 20250401 153800 349058575 23800 23800 23800 23800 0
284 20250401 153700 349058575 23800 23800 23800 23800 0
285 20250401 153600 349058575 23800 23800 23800 23800 0
286 20250401 153500 349058575 23800 23800 23800 23800 0
287 20250401 153400 349058575 23800 23800 23800 23800 0
288 20250401 153300 349058575 23800 23800 23800 23800 0
289 20250401 153200 349058575 23800 23800 23800 23800 0
290 20250401 153100 349058575 23800 23800 23800 23800 0
291 20250401 153000 349058575 23800 23800 23800 23800 475
292 20250401 152900 337753575 23850 23850 23850 23850 0
293 20250401 152800 337753575 23850 23850 23850 23850 0
294 20250401 152700 337753575 23850 23850 23850 23850 0
295 20250401 152600 337753575 23850 23850 23850 23850 0
296 20250401 152500 337753575 23850 23850 23850 23850 0
297 20250401 152400 337753575 23850 23850 23850 23850 0
298 20250401 152300 337753575 23850 23850 23850 23850 0
299 20250401 152200 337753575 23850 23850 23850 23850 0
300 20250401 152100 337753575 23850 23850 23850 23850 0
301 20250401 152000 337753575 23850 23850 23850 23850 0
302 20250401 151900 337753575 23850 23700 23850 23650 154
303 20250401 151800 334103175 23700 23650 23850 23650 32
304 20250401 151700 333345475 23650 23650 23650 23650 18
305 20250401 151600 332919775 23650 23650 23650 23650 31
306 20250401 151500 332186625 23650 23650 23650 23650 30
307 20250401 151400 331477125 23850 23650 23850 23650 26
308 20250401 151300 330860425 23650 23650 23650 23650 24
309 20250401 151200 330292825 23650 23650 23650 23650 27
310 20250401 151100 329654275 23650 23650 23650 23650 0
311 20250401 151000 329654275 23650 23650 23650 23650 0
312 20250401 150900 329654275 23650 23650 23650 23650 49
313 20250401 150800 328495425 23650 23700 23700 23650 451
314 20250401 150700 317810625 23700 23700 23700 23700 0
315 20250401 150600 317810625 23700 23700 23700 23700 1
316 20250401 150500 317786925 23850 23850 23850 23850 0
317 20250401 150400 317786925 23850 23850 23850 23850 10
318 20250401 150300 317548425 23700 23700 23700 23700 1
319 20250401 150200 317524725 23850 23850 23850 23850 0
320 20250401 150100 317524725 23850 23850 23850 23850 0
321 20250401 150000 317524725 23850 23850 23850 23850 0
322 20250401 145900 317524725 23850 23850 23850 23850 0
323 20250401 145800 317524725 23850 23850 23850 23850 21
324 20250401 145700 317023875 23850 23850 23850 23850 0
325 20250401 145600 317023875 23850 23850 23850 23850 0
326 20250401 145500 317023875 23850 23850 23850 23850 0
327 20250401 145400 317023875 23850 23850 23850 23850 0
328 20250401 145300 317023875 23850 23850 23850 23850 0
329 20250401 145200 317023875 23850 23800 23850 23800 3
330 20250401 145100 316952425 23650 23650 23650 23650 1
331 20250401 145000 316928775 23600 23600 23600 23600 0
332 20250401 144900 316928775 23600 23600 23600 23600 0
333 20250401 144800 316928775 23600 23750 23750 23600 107
334 20250401 144700 314391175 23750 23750 23750 23750 2
335 20250401 144600 314343675 23750 23750 23750 23750 0
336 20250401 144500 314343675 23750 23750 23750 23750 0
337 20250401 144400 314343675 23750 23750 23750 23750 1
338 20250401 144300 314319925 23750 23750 23750 23750 0
339 20250401 144200 314319925 23750 23750 23750 23750 0
340 20250401 144100 314319925 23750 23750 23750 23750 2
341 20250401 144000 314272425 23750 23750 23750 23750 0
342 20250401 143900 314272425 23750 23750 23750 23750 0
343 20250401 143800 314272425 23750 23750 23750 23750 1
344 20250401 143700 314248675 23750 23750 23750 23750 0
345 20250401 143600 314248675 23750 23750 23750 23750 0
346 20250401 143500 314248675 23750 23750 23750 23750 9
347 20250401 143400 314034925 23750 23800 23800 23750 283
348 20250401 143300 307304375 23800 23800 23800 23800 111
349 20250401 143200 304662575 23850 23850 23850 23850 56
350 20250401 143100 303326975 23850 23950 23950 23850 349
351 20250401 143000 294987075 23950 23900 23950 23900 353
352 20250401 142900 286536225 23800 23800 23800 23800 2
353 20250401 142800 286488625 23800 23800 23800 23800 1
354 20250401 142700 286464825 23900 23900 23900 23900 0
355 20250401 142600 286464825 23900 23850 23900 23850 131
356 20250401 142500 283334075 23900 23900 23900 23900 0
357 20250401 142400 283334075 23900 23900 23900 23900 0
358 20250401 142300 283334075 23900 23750 23900 23750 329
359 20250401 142200 275482575 23750 23750 23750 23750 0
360 20250401 142100 275482575 23750 23750 23750 23750 0
361 20250401 142000 275482575 23750 23750 23750 23750 0
362 20250401 141900 275482575 23750 23750 23750 23750 2
363 20250401 141800 275435075 23750 23750 23750 23750 0
364 20250401 141700 275435075 23750 23750 23750 23750 1
365 20250401 141600 275411325 23750 23750 23750 23750 2
366 20250401 141500 275363825 23750 23750 23750 23750 0
367 20250401 141400 275363825 23750 23750 23750 23750 0
368 20250401 141300 275363825 23750 23750 23750 23750 1
369 20250401 141200 275340075 23750 23750 23750 23750 0
370 20250401 141100 275340075 23750 23750 23750 23750 2
371 20250401 141000 275292575 23750 23800 23800 23750 87
372 20250401 140900 273226275 23850 23850 23850 23850 0
373 20250401 140800 273226275 23850 23850 23850 23850 70
374 20250401 140700 271556775 23850 23850 23850 23850 0
375 20250401 140600 271556775 23850 23850 23850 23850 0
376 20250401 140500 271556775 23850 23850 23850 23850 88
377 20250401 140400 269457975 23850 23850 23850 23850 0
378 20250401 140300 269457975 23850 23850 23850 23850 0
379 20250401 140200 269457975 23850 23850 23850 23850 1
380 20250401 140100 269434125 23750 23750 23750 23750 1
381 20250401 140000 269410375 23750 23750 23750 23750 0
382 20250401 135900 269410375 23750 23750 23750 23750 1
383 20250401 135800 269386625 23750 23750 23750 23750 1
384 20250401 135700 269362875 23750 23750 23750 23750 0
385 20250401 135600 269362875 23750 23750 23750 23750 0
386 20250401 135500 269362875 23750 23750 23750 23750 1
387 20250401 135400 269339125 23900 23900 23900 23900 0
388 20250401 135300 269339125 23900 23900 23900 23900 0
389 20250401 135200 269339125 23900 23850 23900 23850 105
390 20250401 135100 266834375 23850 23850 23850 23850 0
391 20250401 135000 266834375 23850 23850 23850 23850 0
392 20250401 134900 266834375 23850 23850 23850 23850 72
393 20250401 134800 265117175 23850 23850 23850 23850 1
394 20250401 134700 265093325 23850 23850 23850 23850 0
395 20250401 134600 265093325 23850 23850 23850 23850 73
396 20250401 134500 263352275 23850 23850 23850 23850 0
397 20250401 134400 263352275 23850 23850 23850 23850 0
398 20250401 134300 263352275 23850 23850 23850 23850 147
399 20250401 134200 259846325 23900 23900 23900 23900 0
400 20250401 134100 259846325 23900 23850 23900 23850 5
401 20250401 134000 259726875 23850 23850 23850 23850 0
402 20250401 133900 259726875 23850 23850 23850 23850 178
403 20250401 133800 255481575 23850 23850 23850 23850 0
404 20250401 133700 255481575 23850 23850 23850 23850 0
405 20250401 133600 255481575 23850 23850 23850 23850 0
406 20250401 133500 255481575 23850 23850 23850 23850 0
407 20250401 133400 255481575 23850 23850 23850 23850 1
408 20250401 133300 255457725 23850 23850 23850 23850 28
409 20250401 133200 254789925 23850 23850 23850 23850 0
410 20250401 133100 254789925 23850 23850 23850 23850 0
411 20250401 133000 254789925 23850 23850 23850 23850 144
412 20250401 132900 251355525 23850 23850 23850 23850 0
413 20250401 132800 251355525 23850 23850 23850 23850 0
414 20250401 132700 251355525 23850 23850 23850 23850 224
415 20250401 132600 246013125 23850 23850 23850 23850 0
416 20250401 132500 246013125 23850 23850 23850 23850 0
417 20250401 132400 246013125 23850 23850 23850 23850 126
418 20250401 132300 243008025 23850 23850 23850 23850 0
419 20250401 132200 243008025 23850 23850 23850 23850 0
420 20250401 132100 243008025 23850 23850 23875 23850 192
421 20250401 132000 238428800 23850 23850 23850 23850 0
422 20250401 131900 238428800 23850 23850 23850 23850 0
423 20250401 131800 238428800 23850 23850 23850 23850 115
424 20250401 131700 235686050 23850 23850 23850 23850 0
425 20250401 131600 235686050 23850 23850 23850 23850 0
426 20250401 131500 235686050 23850 23850 23850 23850 78
427 20250401 131400 233825750 23850 23850 23850 23850 0
428 20250401 131300 233825750 23850 23850 23850 23850 1
429 20250401 131200 233801900 23850 23850 23850 23850 92
430 20250401 131100 231607700 23850 23850 23850 23850 0
431 20250401 131000 231607700 23850 23850 23850 23850 0
432 20250401 130900 231607700 23850 23850 23850 23850 11
433 20250401 130800 231345350 23850 23850 23850 23850 110
434 20250401 130700 228721850 23850 23850 23850 23850 0
435 20250401 130600 228721850 23850 23850 23850 23850 0
436 20250401 130500 228721850 23850 23850 23850 23850 102
437 20250401 130400 226289150 23850 23850 23850 23850 0
438 20250401 130300 226289150 23850 23850 23850 23850 0
439 20250401 130200 226289150 23850 23850 23850 23850 48
440 20250401 130100 225144350 23850 23850 23850 23850 0
441 20250401 130000 225144350 23850 23850 23850 23850 0
442 20250401 125900 225144350 23850 23850 23850 23850 1
443 20250401 125800 225120500 23700 23700 23700 23700 17
444 20250401 125700 224717600 23700 23700 23700 23700 0
445 20250401 125600 224717600 23700 23700 23700 23700 0
446 20250401 125500 224717600 23700 23700 23700 23700 0
447 20250401 125400 224717600 23700 23700 23700 23700 0
448 20250401 125300 224717600 23700 23700 23700 23700 0
449 20250401 125200 224717600 23700 23700 23700 23700 1
450 20250401 125100 224693900 23700 23700 23700 23700 0
451 20250401 125000 224693900 23700 23700 23700 23700 0
452 20250401 124900 224693900 23700 23700 23700 23700 0
453 20250401 124800 224693900 23700 23700 23700 23700 0
454 20250401 124700 224693900 23700 23700 23700 23700 0
455 20250401 124600 224693900 23700 23700 23700 23700 1
456 20250401 124500 224670200 23700 23900 23900 23700 794
457 20250401 124400 205693800 23900 23900 23900 23900 0
458 20250401 124300 205693800 23900 23900 23900 23900 0
459 20250401 124200 205693800 23900 23900 23900 23900 0
460 20250401 124100 205693800 23900 23900 23900 23900 1
461 20250401 124000 205669900 23900 23900 23900 23900 1
462 20250401 123900 205646000 23900 23900 23900 23900 0
463 20250401 123800 205646000 23900 23900 23900 23900 0
464 20250401 123700 205646000 23900 23900 23900 23900 0
465 20250401 123600 205646000 23900 23900 23900 23900 0
466 20250401 123500 205646000 23900 23900 23900 23900 0
467 20250401 123400 205646000 23900 23900 23900 23900 1
468 20250401 123300 205622100 23900 23900 23900 23900 0
469 20250401 123200 205622100 23900 23900 23900 23900 0
470 20250401 123100 205622100 23900 23900 23900 23900 0
471 20250401 123000 205622100 23900 23900 23900 23900 0
472 20250401 122900 205622100 23900 23900 23900 23900 0
473 20250401 122800 205622100 23900 23900 23900 23900 1
474 20250401 122700 205598200 23900 23900 23900 23900 0
475 20250401 122600 205598200 23900 23900 23900 23900 0
476 20250401 122500 205598200 23900 23900 23900 23900 130
477 20250401 122400 202491200 23900 23900 23900 23900 0
478 20250401 122300 202491200 23900 23900 23900 23900 0
479 20250401 122200 202491200 23900 23900 23900 23900 119
480 20250401 122100 199647100 23900 23900 23900 23900 0
481 20250401 122000 199647100 23900 23900 23900 23900 0
482 20250401 121900 199647100 23900 23900 23900 23900 61
483 20250401 121800 198189200 23900 23900 23900 23900 0
484 20250401 121700 198189200 23900 23900 23900 23900 50
485 20250401 121600 196994200 23900 23900 23900 23900 0
486 20250401 121500 196994200 23900 23900 23900 23900 73
487 20250401 121400 195249500 23900 23900 23900 23900 0
488 20250401 121300 195249500 23900 23900 23900 23900 0
489 20250401 121200 195249500 23900 23900 23900 23900 101
490 20250401 121100 192835600 23900 23900 23900 23900 0
491 20250401 121000 192835600 23900 23900 23900 23900 0
492 20250401 120900 192835600 23900 23800 23900 23800 947
493 20250401 120800 170218700 23800 23800 23800 23800 22
494 20250401 120700 169695100 23700 23700 23700 23700 0
495 20250401 120600 169695100 23700 23700 23700 23700 0
496 20250401 120500 169695100 23700 23700 23700 23700 0
497 20250401 120400 169695100 23700 23700 23700 23700 0
498 20250401 120300 169695100 23700 23700 23700 23700 2
499 20250401 120200 169647700 23700 23700 23700 23700 0
500 20250401 120100 169647700 23700 23700 23700 23700 0
501 20250401 120000 169647700 23700 23700 23700 23700 0
502 20250401 115900 169647700 23700 23700 23700 23700 1
503 20250401 115800 169624000 23700 23700 23700 23700 4
504 20250401 115700 169529200 23700 23700 23700 23700 3
505 20250401 115600 169458100 23700 23700 23700 23700 4
506 20250401 115500 169363300 23700 23700 23700 23700 2
507 20250401 115400 169315900 23700 23700 23700 23700 4
508 20250401 115300 169221100 23700 23750 23750 23700 105
509 20250401 115200 166727550 23750 23750 23800 23750 5
510 20250401 115100 166608750 23750 23750 23750 23750 5
511 20250401 115000 166490000 23800 23800 23800 23750 88
512 20250401 114900 164395650 23800 23800 23800 23800 2
513 20250401 114800 164348050 23800 23800 23800 23800 4
514 20250401 114700 164252850 23800 23750 23800 23750 2
515 20250401 114600 164205300 23750 23850 23850 23750 35
516 20250401 114500 163370650 23850 23850 23850 23850 6
517 20250401 114400 163227550 23850 23850 23850 23850 4
518 20250401 114300 163132150 23900 23900 23900 23900 0
519 20250401 114200 163132150 23900 23900 23900 23900 3
520 20250401 114100 163060450 23900 23950 23950 23900 1579
521 20250401 114000 125243500 23950 23950 23950 23950 0
522 20250401 113900 125243500 23950 23950 23950 23950 1
523 20250401 113800 125219550 23950 23950 23950 23950 0
524 20250401 113700 125219550 23950 23950 23950 23950 0
525 20250401 113600 125219550 23950 23950 23950 23950 0
526 20250401 113500 125219550 23950 23950 23950 23950 0
527 20250401 113400 125219550 23950 23950 23950 23950 0
528 20250401 113300 125219550 23950 23950 23950 23950 1
529 20250401 113200 125195600 23950 23950 23950 23950 0
530 20250401 113100 125195600 23950 23950 23950 23950 0
531 20250401 113000 125195600 23950 23950 23950 23950 0
532 20250401 112900 125195600 23950 24000 24000 23950 513
533 20250401 112800 112893600 23950 23950 23950 23950 3
534 20250401 112700 112821750 23950 23950 23950 23950 1
535 20250401 112600 112797800 23950 23950 23950 23950 10
536 20250401 112500 112558300 23950 23950 23950 23950 0
537 20250401 112400 112558300 23950 23950 23950 23950 0
538 20250401 112300 112558300 23950 23950 23950 23950 0
539 20250401 112200 112558300 23950 23950 23950 23950 20
540 20250401 112100 112079300 23950 24000 24000 23950 47
541 20250401 112000 110951400 23950 23950 23950 23950 1
542 20250401 111900 110927450 23950 23950 23950 23950 0
543 20250401 111800 110927450 23950 23950 23950 23950 0
544 20250401 111700 110927450 23950 23950 23950 23950 0
545 20250401 111600 110927450 23950 23950 23950 23950 0
546 20250401 111500 110927450 23950 23950 23950 23950 165
547 20250401 111400 106975700 23950 23950 23950 23950 0
548 20250401 111300 106975700 23950 23950 23950 23950 119
549 20250401 111200 104125650 23950 23950 23950 23950 1
550 20250401 111100 104101700 23900 23900 23900 23900 122
551 20250401 111000 101185900 23900 23900 23900 23900 1
552 20250401 110900 101162000 23800 23800 23800 23800 0
553 20250401 110800 101162000 23800 23800 23800 23800 0
554 20250401 110700 101162000 23800 23800 23800 23800 43
555 20250401 110600 100138600 23800 23800 23800 23800 2
556 20250401 110500 100091000 23800 23800 23800 23800 0
557 20250401 110400 100091000 23800 23900 23900 23800 91
558 20250401 110300 97916600 23850 23850 23850 23800 125
559 20250401 110200 94935550 23800 23800 23800 23800 0
560 20250401 110100 94935550 23800 23800 23800 23800 0
561 20250401 110000 94935550 23800 23800 23800 23800 0
562 20250401 105900 94935550 23800 23800 23800 23800 10
563 20250401 105800 94697550 23800 23800 23800 23800 138
564 20250401 105700 91413150 23750 23750 23750 23750 0
565 20250401 105600 91413150 23750 23750 23750 23750 0
566 20250401 105500 91413150 23750 23750 23750 23750 0
567 20250401 105400 91413150 23750 23750 23750 23750 0
568 20250401 105300 91413150 23750 23750 23750 23750 0
569 20250401 105200 91413150 23750 23750 23750 23750 0
570 20250401 105100 91413150 23750 23750 23750 23750 0
571 20250401 105000 91413150 23750 23750 23750 23750 0
572 20250401 104900 91413150 23750 23750 23750 23750 0
573 20250401 104800 91413150 23750 23750 23750 23750 0
574 20250401 104700 91413150 23750 23750 23750 23750 0
575 20250401 104600 91413150 23750 23750 23750 23750 0
576 20250401 104500 91413150 23750 23750 23750 23750 122
577 20250401 104400 88515650 23700 23700 23700 23700 239
578 20250401 104300 82851350 23650 23650 23650 23650 104
579 20250401 104200 80391750 23600 23600 23600 23600 18
580 20250401 104100 79966950 23500 23500 23500 23500 0
581 20250401 104000 79966950 23500 23500 23500 23500 0
582 20250401 103900 79966950 23500 23500 23500 23500 0
583 20250401 103800 79966950 23500 23500 23500 23500 0
584 20250401 103700 79966950 23500 23500 23500 23500 0
585 20250401 103600 79966950 23500 23500 23500 23500 0
586 20250401 103500 79966950 23500 23500 23500 23500 0
587 20250401 103400 79966950 23500 23500 23500 23500 0
588 20250401 103300 79966950 23500 23500 23500 23500 0
589 20250401 103200 79966950 23500 23500 23500 23500 0
590 20250401 103100 79966950 23500 23500 23500 23500 0
591 20250401 103000 79966950 23500 23500 23500 23500 0
592 20250401 102900 79966950 23500 23500 23500 23500 1
593 20250401 102800 79943450 23550 23550 23550 23550 54
594 20250401 102700 78671750 23500 23500 23500 23500 0
595 20250401 102600 78671750 23500 23500 23500 23500 0
596 20250401 102500 78671750 23500 23500 23500 23500 0
597 20250401 102400 78671750 23500 23500 23500 23500 14
598 20250401 102300 78342750 23500 23500 23500 23500 0
599 20250401 102200 78342750 23500 23500 23500 23500 200
600 20250401 102100 73642750 23500 23500 23500 23500 0
601 20250401 102000 73642750 23500 23500 23500 23500 0
602 20250401 101900 73642750 23500 23500 23500 23500 0
603 20250401 101800 73642750 23500 23500 23500 23500 0
604 20250401 101700 73642750 23500 23500 23500 23500 0
605 20250401 101600 73642750 23500 23500 23500 23500 0
606 20250401 101500 73642750 23500 23500 23500 23500 0
607 20250401 101400 73642750 23500 23500 23500 23500 0
608 20250401 101300 73642750 23500 23500 23500 23500 0
609 20250401 101200 73642750 23500 23400 23500 23400 267
610 20250401 101100 67370750 23350 23350 23350 23350 26
611 20250401 101000 66763650 23250 23250 23250 23250 0
612 20250401 100900 66763650 23250 23250 23250 23250 0
613 20250401 100800 66763650 23250 23250 23250 23250 0
614 20250401 100700 66763650 23250 23250 23250 23250 50
615 20250401 100600 65601150 23250 23250 23250 23250 0
616 20250401 100500 65601150 23250 23250 23250 23250 0
617 20250401 100400 65601150 23250 23250 23250 23250 0
618 20250401 100300 65601150 23250 23250 23250 23250 34
619 20250401 100200 64810650 23500 23500 23500 23500 109
620 20250401 100100 62249150 23500 23500 23500 23500 0
621 20250401 100000 62249150 23500 23500 23500 23500 0
622 20250401 095900 62249150 23500 23300 23500 23300 418
623 20250401 095800 52468150 23300 23300 23300 23300 0
624 20250401 095700 52468150 23300 23300 23300 23300 0
625 20250401 095600 52468150 23300 23300 23300 23300 154
626 20250401 095500 48879950 23300 23300 23300 23300 26
627 20250401 095400 48274150 23300 23300 23300 23300 0
628 20250401 095300 48274150 23300 23300 23300 23300 0
629 20250401 095200 48274150 23300 23300 23300 23300 0
630 20250401 095100 48274150 23300 23300 23300 23300 0
631 20250401 095000 48274150 23300 23300 23300 23300 0
632 20250401 094900 48274150 23300 23300 23300 23300 23
633 20250401 094800 47738250 23300 23300 23300 23300 0
634 20250401 094700 47738250 23300 23300 23300 23300 0
635 20250401 094600 47738250 23300 23300 23300 23300 56
636 20250401 094500 46433450 23250 23250 23250 23250 0
637 20250401 094400 46433450 23250 23250 23250 23250 162
638 20250401 094300 42666950 23250 23250 23250 23250 0
639 20250401 094200 42666950 23250 23250 23250 23250 0
640 20250401 094100 42666950 23250 23250 23250 23250 0
641 20250401 094000 42666950 23250 23250 23250 23250 22
642 20250401 093900 42155450 23250 23250 23250 23250 0
643 20250401 093800 42155450 23250 23250 23250 23250 0
644 20250401 093700 42155450 23250 23150 23250 23150 175
645 20250401 093600 38104100 23300 23300 23300 23300 0
646 20250401 093500 38104100 23300 23300 23300 23300 0
647 20250401 093400 38104100 23300 23300 23300 23300 106
648 20250401 093300 35634300 23300 23300 23300 23300 2
649 20250401 093200 35587700 23250 23250 23250 23250 91
650 20250401 093100 33471950 23250 23250 23250 23250 0
651 20250401 093000 33471950 23250 23300 23300 23250 41
652 20250401 092900 32518650 23300 23300 23300 23300 137
653 20250401 092800 29326550 23350 23350 23350 23350 51
654 20250401 092700 28135700 23350 23350 23350 23350 18
655 20250401 092600 27715400 23350 23350 23350 23350 26
656 20250401 092500 27108300 23350 23350 23350 23350 83
657 20250401 092400 25170250 23350 23350 23350 23350 34
658 20250401 092300 24376350 23325 23325 23325 23325 0
659 20250401 092200 24376350 23325 23325 23325 23325 0
660 20250401 092100 24376350 23325 23325 23325 23325 0
661 20250401 092000 24376350 23325 23325 23325 23325 0
662 20250401 091900 24376350 23325 23325 23325 23325 100
663 20250401 091800 22043850 23250 23250 23250 23250 8
664 20250401 091700 21857850 23400 23400 23400 23400 0
665 20250401 091600 21857850 23400 23350 23400 23350 51
666 20250401 091500 20666950 23300 23300 23300 23300 0
667 20250401 091400 20666950 23300 23300 23300 23300 0
668 20250401 091300 20666950 23300 23300 23300 23300 10
669 20250401 091200 20433950 23400 23400 23400 23400 0
670 20250401 091100 20433950 23400 23400 23400 23400 0
671 20250401 091000 20433950 23400 23150 23400 23150 568
672 20250401 090900 7277800 23150 23150 23150 23150 0
673 20250401 090800 7277800 23150 23150 23150 23150 12
674 20250401 090700 7000000 23150 23150 23150 23150 1
675 20250401 090600 6976850 23100 23100 23100 23100 0
676 20250401 090500 6976850 23100 23100 23100 23100 0
677 20250401 090400 6976850 23100 23100 23100 23100 0
678 20250401 090300 6976850 23100 23100 23100 23100 0
679 20250401 090200 6976850 23100 23150 23150 23100 100
680 20250401 090100 4666250 23150 23150 23150 23150 0
681 20250401 090000 4666250 23150 23100 23150 23100 202