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

683
101930/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202100,407056125,34000,34000,34000,34000,525
20250401,202000,407056125,34000,34000,34000,34000,0
20250401,201900,407056125,34000,34000,34000,34000,0
20250401,201800,407056125,34000,34000,34000,34000,0
20250401,201700,407056125,34000,34000,34000,34000,0
20250401,201600,407056125,34000,34000,34000,34000,0
20250401,201500,407056125,34000,34000,34000,34000,0
20250401,201400,407056125,34000,34000,34000,34000,0
20250401,201300,407056125,34000,34000,34000,34000,0
20250401,201200,407056125,34000,34000,34000,34000,0
20250401,201100,407056125,34000,34000,34000,34000,0
20250401,201000,407056125,34000,34000,34000,34000,0
20250401,200900,407056125,34000,34000,34000,34000,0
20250401,200800,407056125,34000,34000,34000,34000,0
20250401,200700,407056125,34000,34000,34000,34000,0
20250401,200600,407056125,34000,34000,34000,34000,0
20250401,200500,407056125,34000,34000,34000,34000,0
20250401,200400,407056125,34000,34000,34000,34000,0
20250401,200300,407056125,34000,34000,34000,34000,0
20250401,200200,407056125,34000,34000,34000,34000,0
20250401,200100,407056125,34000,34000,34000,34000,0
20250401,200000,407056125,34000,34000,34000,34000,0
20250401,195900,407056125,34000,34000,34000,34000,0
20250401,195800,407056125,34000,34000,34000,34000,0
20250401,195700,407056125,34000,34000,34000,34000,0
20250401,195600,407056125,34000,34000,34000,34000,0
20250401,195500,407056125,34000,34000,34000,34000,0
20250401,195400,407056125,34000,34000,34000,34000,0
20250401,195300,407056125,34000,34000,34000,34000,0
20250401,195200,407056125,34000,34000,34000,34000,0
20250401,195100,407056125,34000,34000,34000,34000,525
20250401,195000,407056125,34000,34000,34000,34000,0
20250401,194900,407056125,34000,34000,34000,34000,0
20250401,194800,407056125,34000,34000,34000,34000,0
20250401,194700,407056125,34000,34000,34000,34000,0
20250401,194600,407056125,34000,34000,34000,34000,0
20250401,194500,407056125,34000,34000,34000,34000,0
20250401,194400,407056125,34000,34000,34000,34000,0
20250401,194300,407056125,34000,34000,34000,34000,0
20250401,194200,407056125,34000,34000,34000,34000,0
20250401,194100,407056125,34000,34000,34000,34000,0
20250401,194000,407056125,34000,34000,34000,34000,0
20250401,193900,407056125,34000,34000,34000,34000,0
20250401,193800,407056125,34000,34000,34000,34000,0
20250401,193700,407056125,34000,34000,34000,34000,0
20250401,193600,407056125,34000,34000,34000,34000,0
20250401,193500,407056125,34000,34000,34000,34000,0
20250401,193400,407056125,34000,34000,34000,34000,0
20250401,193300,407056125,34000,34000,34000,34000,0
20250401,193200,407056125,34000,34000,34000,34000,0
20250401,193100,407056125,34000,34000,34000,34000,0
20250401,193000,407056125,34000,34000,34000,34000,0
20250401,192900,407056125,34000,34000,34000,34000,0
20250401,192800,407056125,34000,34000,34000,34000,0
20250401,192700,407056125,34000,34000,34000,34000,0
20250401,192600,407056125,34000,34000,34000,34000,0
20250401,192500,407056125,34000,34000,34000,34000,0
20250401,192400,407056125,34000,34000,34000,34000,0
20250401,192300,407056125,34000,34000,34000,34000,0
20250401,192200,407056125,34000,34000,34000,34000,0
20250401,192100,407056125,34000,34000,34000,34000,525
20250401,192000,407056125,34000,34000,34000,34000,0
20250401,191900,407056125,34000,34000,34000,34000,0
20250401,191800,407056125,34000,34000,34000,34000,0
20250401,191700,407056125,34000,34000,34000,34000,0
20250401,191600,407056125,34000,34000,34000,34000,0
20250401,191500,407056125,34000,34000,34000,34000,0
20250401,191400,407056125,34000,34000,34000,34000,0
20250401,191300,407056125,34000,34000,34000,34000,0
20250401,191200,407056125,34000,34000,34000,34000,0
20250401,191100,407056125,34000,34000,34000,34000,0
20250401,191000,407056125,34000,34000,34000,34000,0
20250401,190900,407056125,34000,34000,34000,34000,0
20250401,190800,407056125,34000,34000,34000,34000,0
20250401,190700,407056125,34000,34000,34000,34000,0
20250401,190600,407056125,34000,34000,34000,34000,0
20250401,190500,407056125,34000,34000,34000,34000,0
20250401,190400,407056125,34000,34000,34000,34000,0
20250401,190300,407056125,34000,34000,34000,34000,0
20250401,190200,407056125,34000,34000,34000,34000,0
20250401,190100,407056125,34000,34000,34000,34000,0
20250401,190000,407056125,34000,34000,34000,34000,0
20250401,185900,407056125,34000,34000,34000,34000,0
20250401,185800,407056125,34000,34000,34000,34000,0
20250401,185700,407056125,34000,34000,34000,34000,0
20250401,185600,407056125,34000,34000,34000,34000,0
20250401,185500,407056125,34000,34000,34000,34000,0
20250401,185400,407056125,34000,34000,34000,34000,0
20250401,185300,407056125,34000,34000,34000,34000,0
20250401,185200,407056125,34000,34000,34000,34000,0
20250401,185100,407056125,34000,34000,34000,34000,525
20250401,185000,407056125,34000,34000,34000,34000,0
20250401,184900,407056125,34000,34000,34000,34000,0
20250401,184800,407056125,34000,34000,34000,34000,0
20250401,184700,407056125,34000,34000,34000,34000,0
20250401,184600,407056125,34000,34000,34000,34000,0
20250401,184500,407056125,34000,34000,34000,34000,0
20250401,184400,407056125,34000,34000,34000,34000,0
20250401,184300,407056125,34000,34000,34000,34000,0
20250401,184200,407056125,34000,34000,34000,34000,0
20250401,184100,407056125,34000,34000,34000,34000,0
20250401,184000,407056125,34000,34000,34000,34000,0
20250401,183900,407056125,34000,34000,34000,34000,0
20250401,183800,407056125,34000,34000,34000,34000,0
20250401,183700,407056125,34000,34000,34000,34000,0
20250401,183600,407056125,34000,34000,34000,34000,0
20250401,183500,407056125,34000,34000,34000,34000,0
20250401,183400,407056125,34000,34000,34000,34000,0
20250401,183300,407056125,34000,34000,34000,34000,0
20250401,183200,407056125,34000,34000,34000,34000,0
20250401,183100,407056125,34000,34000,34000,34000,0
20250401,183000,407056125,34000,34000,34000,34000,0
20250401,182900,407056125,34000,34000,34000,34000,0
20250401,182800,407056125,34000,34000,34000,34000,0
20250401,182700,407056125,34000,34000,34000,34000,0
20250401,182600,407056125,34000,34000,34000,34000,0
20250401,182500,407056125,34000,34000,34000,34000,0
20250401,182400,407056125,34000,34000,34000,34000,0
20250401,182300,407056125,34000,34000,34000,34000,0
20250401,182200,407056125,34000,34000,34000,34000,0
20250401,182100,407056125,34000,34000,34000,34000,525
20250401,182000,407056125,34000,34000,34000,34000,0
20250401,181900,407056125,34000,34000,34000,34000,0
20250401,181800,407056125,34000,34000,34000,34000,0
20250401,181700,407056125,34000,34000,34000,34000,0
20250401,181600,407056125,34000,34000,34000,34000,0
20250401,181500,407056125,34000,34000,34000,34000,0
20250401,181400,407056125,34000,34000,34000,34000,0
20250401,181300,407056125,34000,34000,34000,34000,0
20250401,181200,407056125,34000,34000,34000,34000,0
20250401,181100,407056125,34000,34000,34000,34000,0
20250401,181000,407056125,34000,34000,34000,34000,0
20250401,180900,407056125,34000,34000,34000,34000,0
20250401,180800,407056125,34000,34000,34000,34000,0
20250401,180700,407056125,34000,34000,34000,34000,0
20250401,180600,407056125,34000,34000,34000,34000,0
20250401,180500,407056125,34000,34000,34000,34000,0
20250401,180400,407056125,34000,34000,34000,34000,0
20250401,180300,407056125,34000,34000,34000,34000,0
20250401,180200,407056125,34000,34000,34000,34000,0
20250401,180100,407056125,34000,34000,34000,34000,0
20250401,180000,407056125,34000,34000,34000,34000,0
20250401,175900,407056125,34000,34000,34000,34000,0
20250401,175800,407056125,34000,34000,34000,34000,0
20250401,175700,407056125,34000,34000,34000,34000,0
20250401,175600,407056125,34000,34000,34000,34000,0
20250401,175500,407056125,34000,34000,34000,34000,0
20250401,175400,407056125,34000,34000,34000,34000,0
20250401,175300,407056125,34000,34000,34000,34000,0
20250401,175200,407056125,34000,34000,34000,34000,0
20250401,175100,407056125,34000,34000,34000,34000,525
20250401,175000,407056125,34000,34000,34000,34000,0
20250401,174900,407056125,34000,34000,34000,34000,0
20250401,174800,407056125,34000,34000,34000,34000,0
20250401,174700,407056125,34000,34000,34000,34000,0
20250401,174600,407056125,34000,34000,34000,34000,0
20250401,174500,407056125,34000,34000,34000,34000,0
20250401,174400,407056125,34000,34000,34000,34000,0
20250401,174300,407056125,34000,34000,34000,34000,0
20250401,174200,407056125,34000,34000,34000,34000,0
20250401,174100,407056125,34000,34000,34000,34000,0
20250401,174000,407056125,34000,34000,34000,34000,0
20250401,173900,407056125,34000,34000,34000,34000,0
20250401,173800,407056125,34000,34000,34000,34000,0
20250401,173700,407056125,34000,34000,34000,34000,0
20250401,173600,407056125,34000,34000,34000,34000,0
20250401,173500,407056125,34000,34000,34000,34000,0
20250401,173400,407056125,34000,34000,34000,34000,0
20250401,173300,407056125,34000,34000,34000,34000,0
20250401,173200,407056125,34000,34000,34000,34000,0
20250401,173100,407056125,34000,34000,34000,34000,0
20250401,173000,407056125,34000,34000,34000,34000,0
20250401,172900,407056125,34000,34000,34000,34000,0
20250401,172800,407056125,34000,34000,34000,34000,0
20250401,172700,407056125,34000,34000,34000,34000,0
20250401,172600,407056125,34000,34000,34000,34000,0
20250401,172500,407056125,34000,34000,34000,34000,0
20250401,172400,407056125,34000,34000,34000,34000,0
20250401,172300,407056125,34000,34000,34000,34000,0
20250401,172200,407056125,34000,34000,34000,34000,0
20250401,172100,407056125,34000,34000,34000,34000,525
20250401,172000,407056125,34000,34000,34000,34000,0
20250401,171900,407056125,34000,34000,34000,34000,0
20250401,171800,407056125,34000,34000,34000,34000,0
20250401,171700,407056125,34000,34000,34000,34000,0
20250401,171600,407056125,34000,34000,34000,34000,0
20250401,171500,407056125,34000,34000,34000,34000,0
20250401,171400,407056125,34000,34000,34000,34000,0
20250401,171300,407056125,34000,34000,34000,34000,0
20250401,171200,407056125,34000,34000,34000,34000,0
20250401,171100,407056125,34000,34000,34000,34000,0
20250401,171000,407056125,34000,34000,34000,34000,0
20250401,170900,407056125,34000,34000,34000,34000,0
20250401,170800,407056125,34000,34000,34000,34000,0
20250401,170700,407056125,34000,34000,34000,34000,0
20250401,170600,407056125,34000,34000,34000,34000,0
20250401,170500,407056125,34000,34000,34000,34000,0
20250401,170400,407056125,34000,34000,34000,34000,0
20250401,170300,407056125,34000,34000,34000,34000,0
20250401,170200,407056125,34000,34000,34000,34000,0
20250401,170100,407056125,34000,34000,34000,34000,0
20250401,170000,407056125,34000,34000,34000,34000,0
20250401,165900,407056125,34000,34000,34000,34000,0
20250401,165800,407056125,34000,34000,34000,34000,0
20250401,165700,407056125,34000,34000,34000,34000,0
20250401,165600,407056125,34000,34000,34000,34000,0
20250401,165500,407056125,34000,34000,34000,34000,0
20250401,165400,407056125,34000,34000,34000,34000,0
20250401,165300,407056125,34000,34000,34000,34000,0
20250401,165200,407056125,34000,34000,34000,34000,0
20250401,165100,407056125,34000,34000,34000,34000,525
20250401,165000,407056125,34000,34000,34000,34000,0
20250401,164900,407056125,34000,34000,34000,34000,0
20250401,164800,407056125,34000,34000,34000,34000,0
20250401,164700,407056125,34000,34000,34000,34000,0
20250401,164600,407056125,34000,34000,34000,34000,0
20250401,164500,407056125,34000,34000,34000,34000,0
20250401,164400,407056125,34000,34000,34000,34000,0
20250401,164300,407056125,34000,34000,34000,34000,0
20250401,164200,407056125,34000,34000,34000,34000,0
20250401,164100,407056125,34000,34000,34000,34000,0
20250401,164000,407056125,34000,34000,34000,34000,0
20250401,163900,407056125,34000,34000,34000,34000,0
20250401,163800,407056125,34000,34000,34000,34000,0
20250401,163700,407056125,34000,34000,34000,34000,0
20250401,163600,407056125,34000,34000,34000,34000,0
20250401,163500,407056125,34000,34000,34000,34000,0
20250401,163400,407056125,34000,34000,34000,34000,0
20250401,163300,407056125,34000,34000,34000,34000,0
20250401,163200,407056125,34000,34000,34000,34000,0
20250401,163100,407056125,34000,34000,34000,34000,0
20250401,163000,407056125,34000,34000,34000,34000,0
20250401,162900,407056125,34000,34000,34000,34000,0
20250401,162800,407056125,34000,34000,34000,34000,0
20250401,162700,407056125,34000,34000,34000,34000,0
20250401,162600,407056125,34000,34000,34000,34000,0
20250401,162500,407056125,34000,34000,34000,34000,0
20250401,162400,407056125,34000,34000,34000,34000,0
20250401,162300,407056125,34000,34000,34000,34000,0
20250401,162200,407056125,34000,34000,34000,34000,0
20250401,162100,407056125,34000,34000,34000,34000,525
20250401,162000,407056125,34000,34000,34000,34000,0
20250401,161900,407056125,34000,34000,34000,34000,0
20250401,161800,407056125,34000,34000,34000,34000,0
20250401,161700,407056125,34000,34000,34000,34000,0
20250401,161600,407056125,34000,34000,34000,34000,0
20250401,161500,407056125,34000,34000,34000,34000,0
20250401,161400,407056125,34000,34000,34000,34000,0
20250401,161300,407056125,34000,34000,34000,34000,0
20250401,161200,407056125,34000,34000,34000,34000,0
20250401,161100,407056125,34000,34000,34000,34000,0
20250401,161000,407056125,34000,34000,34000,34000,0
20250401,160900,407056125,34000,34000,34000,34000,0
20250401,160800,407056125,34000,34000,34000,34000,0
20250401,160700,407056125,34000,34000,34000,34000,0
20250401,160600,407056125,34000,34000,34000,34000,0
20250401,160500,407056125,34000,34000,34000,34000,0
20250401,160400,407056125,34000,34000,34000,34000,0
20250401,160300,407056125,34000,34000,34000,34000,0
20250401,160200,407056125,34000,34000,34000,34000,0
20250401,160100,407056125,34000,34000,34000,34000,0
20250401,160000,407056125,34000,34000,34000,34000,0
20250401,155900,407056125,34000,34000,34000,34000,0
20250401,155800,407056125,34000,34000,34000,34000,0
20250401,155700,407056125,34000,34000,34000,34000,0
20250401,155600,407056125,34000,34000,34000,34000,0
20250401,155500,407056125,34000,34000,34000,34000,0
20250401,155400,407056125,34000,34000,34000,34000,0
20250401,155300,407056125,34000,34000,34000,34000,0
20250401,155200,407056125,34000,34000,34000,34000,0
20250401,155100,407056125,34000,34000,34000,34000,525
20250401,155000,407056125,34000,34000,34000,34000,0
20250401,154900,407056125,34000,34000,34000,34000,0
20250401,154800,407056125,34000,34000,34000,34000,0
20250401,154700,407056125,34000,34000,34000,34000,0
20250401,154600,407056125,34000,34000,34000,34000,0
20250401,154500,407056125,34000,34000,34000,34000,0
20250401,154400,407056125,34000,34000,34000,34000,0
20250401,154300,407056125,34000,34000,34000,34000,0
20250401,154200,407056125,34000,34000,34000,34000,0
20250401,154100,407056125,34000,34000,34000,34000,0
20250401,154000,407056125,34000,34000,34000,34000,0
20250401,153900,407056125,34000,34000,34000,34000,0
20250401,153800,407056125,34000,34000,34000,34000,0
20250401,153700,407056125,34000,34000,34000,34000,0
20250401,153600,407056125,34000,34000,34000,34000,0
20250401,153500,407056125,34000,34000,34000,34000,0
20250401,153400,407056125,34000,34000,34000,34000,0
20250401,153300,407056125,34000,34000,34000,34000,0
20250401,153200,407056125,34000,34000,34000,34000,0
20250401,153100,407056125,34000,34000,34000,34000,0
20250401,153000,407056125,34000,34000,34000,34000,525
20250401,152900,389206125,34000,34000,34000,34000,0
20250401,152800,389206125,34000,34000,34000,34000,0
20250401,152700,389206125,34000,34000,34000,34000,0
20250401,152600,389206125,34000,34000,34000,34000,0
20250401,152500,389206125,34000,34000,34000,34000,0
20250401,152400,389206125,34000,34000,34000,34000,0
20250401,152300,389206125,34000,34000,34000,34000,0
20250401,152200,389206125,34000,34000,34000,34000,0
20250401,152100,389206125,34000,34000,34000,34000,0
20250401,152000,389206125,34000,34000,34000,34000,0
20250401,151900,389206125,34000,33800,34000,33800,33
20250401,151800,388090125,33800,33800,33800,33800,0
20250401,151700,388090125,33800,33800,33800,33800,0
20250401,151600,388090125,33800,33800,33800,33800,0
20250401,151500,388090125,33800,33800,33800,33800,9
20250401,151400,387785925,33800,33800,33800,33800,0
20250401,151300,387785925,33800,33800,33800,33800,0
20250401,151200,387785925,33800,33800,33800,33800,0
20250401,151100,387785925,33800,33900,33950,33800,11
20250401,151000,387413125,33900,33900,33900,33900,1
20250401,150900,387379225,33850,33850,33850,33850,0
20250401,150800,387379225,33850,33850,33850,33850,167
20250401,150700,381726275,33850,33850,33850,33850,0
20250401,150600,381726275,33850,33850,33850,33850,0
20250401,150500,381726275,33850,33850,33850,33850,0
20250401,150400,381726275,33850,33850,33850,33850,0
20250401,150300,381726275,33850,33850,33850,33850,0
20250401,150200,381726275,33850,33850,33850,33850,0
20250401,150100,381726275,33850,33850,33850,33850,0
20250401,150000,381726275,33850,34000,34000,33850,2
20250401,145900,381658425,34000,34000,34000,34000,50
20250401,145800,379958425,34000,34000,34000,34000,0
20250401,145700,379958425,34000,34000,34000,34000,0
20250401,145600,379958425,34000,34000,34000,34000,2
20250401,145500,379890425,33850,33850,33850,33850,0
20250401,145400,379890425,33850,33850,33850,33850,0
20250401,145300,379890425,33850,33850,33850,33850,2
20250401,145200,379822725,33850,33850,33850,33850,153
20250401,145100,374643675,33850,34000,34000,33850,60
20250401,145000,372608775,34000,34000,34000,34000,100
20250401,144900,369208775,34050,34050,34050,34050,0
20250401,144800,369208775,34050,34050,34050,34050,0
20250401,144700,369208775,34050,34050,34050,34050,0
20250401,144600,369208775,34050,34050,34050,34050,50
20250401,144500,367506275,34050,34050,34050,34050,0
20250401,144400,367506275,34050,34050,34050,34050,87
20250401,144300,364543925,34050,34000,34050,34000,50
20250401,144200,362842425,34050,34050,34050,34050,30
20250401,144100,361820925,34050,34050,34050,34050,0
20250401,144000,361820925,34050,34050,34050,34050,0
20250401,143900,361820925,34050,34050,34050,34050,0
20250401,143800,361820925,34050,34050,34050,34050,25
20250401,143700,360969675,34050,34050,34050,34050,0
20250401,143600,360969675,34050,34050,34050,34050,0
20250401,143500,360969675,34050,34100,34100,34050,92
20250401,143400,357835575,34050,34050,34050,34050,0
20250401,143300,357835575,34050,34000,34050,34000,63
20250401,143200,355691975,34050,34050,34050,34050,0
20250401,143100,355691975,34050,34050,34050,34050,0
20250401,143000,355691975,34050,34050,34050,34050,1
20250401,142900,355657925,33800,33800,33800,33800,0
20250401,142800,355657925,33800,33800,33800,33800,0
20250401,142700,355657925,33800,33800,33800,33800,0
20250401,142600,355657925,33800,33800,33800,33800,0
20250401,142500,355657925,33800,33800,33800,33800,0
20250401,142400,355657925,33800,33800,33800,33800,0
20250401,142300,355657925,33800,33800,33800,33800,0
20250401,142200,355657925,33800,33800,33800,33800,1
20250401,142100,355624125,34150,34000,34150,33650,473
20250401,142000,339633975,34200,34200,34200,34200,0
20250401,141900,339633975,34200,34200,34200,34200,20
20250401,141800,338949975,34200,34200,34200,34200,1
20250401,141700,338915775,34200,34200,34200,34200,111
20250401,141600,335119575,34200,34200,34200,34200,11
20250401,141500,334743375,34200,34200,34200,34200,7
20250401,141400,334503975,34000,34000,34000,34000,11
20250401,141300,334129975,34000,34000,34000,34000,0
20250401,141200,334129975,34000,34000,34050,34000,12
20250401,141100,333721925,34150,34150,34150,34150,61
20250401,141000,331638775,34100,34100,34100,34100,0
20250401,140900,331638775,34100,34100,34100,34100,60
20250401,140800,329592775,34150,34150,34150,34150,308
20250401,140700,319074575,34300,34300,34300,34300,34
20250401,140600,317908375,34100,34250,34300,34100,202
20250401,140500,310985175,34200,34200,34200,34200,4
20250401,140400,310848375,34100,34100,34100,34100,4
20250401,140300,310711975,34100,33950,34100,33950,757
20250401,140200,284990475,33900,33850,33900,33800,597
20250401,140100,264799725,33800,33800,33800,33800,57
20250401,140000,262873125,33800,33775,33800,33750,15
20250401,135900,262366600,33750,33750,33750,33750,0
20250401,135800,262366600,33750,33750,33750,33750,64
20250401,135700,260206600,33750,33750,33750,33750,1
20250401,135600,260172850,33750,33750,33750,33750,0
20250401,135500,260172850,33750,33750,33750,33750,1
20250401,135400,260139100,33700,33700,33700,33700,20
20250401,135300,259465100,33700,33700,33700,33700,83
20250401,135200,256668000,33700,33700,33700,33700,0
20250401,135100,256668000,33700,33700,33700,33700,1
20250401,135000,256634300,33650,33650,33650,33650,0
20250401,134900,256634300,33650,33650,33650,33650,0
20250401,134800,256634300,33650,33650,33650,33650,0
20250401,134700,256634300,33650,33650,33650,33650,122
20250401,134600,252529000,33650,33650,33650,33650,0
20250401,134500,252529000,33650,33650,33650,33650,0
20250401,134400,252529000,33650,33650,33650,33650,0
20250401,134300,252529000,33650,33650,33650,33650,10
20250401,134200,252192500,33650,33650,33650,33650,3
20250401,134100,252091550,33650,33650,33650,33650,60
20250401,134000,250072550,33650,33650,33650,33650,0
20250401,133900,250072550,33650,33650,33650,33650,33
20250401,133800,248962100,33650,33650,33650,33650,0
20250401,133700,248962100,33650,33650,33650,33650,15
20250401,133600,248457350,33650,33650,33650,33650,4
20250401,133500,248322750,33600,33600,33600,33600,0
20250401,133400,248322750,33600,33600,33600,33600,40
20250401,133300,246978750,33600,33600,33600,33600,0
20250401,133200,246978750,33600,33600,33600,33600,0
20250401,133100,246978750,33600,33600,33600,33600,2
20250401,133000,246911550,33550,33550,33550,33550,0
20250401,132900,246911550,33550,33550,33550,33550,0
20250401,132800,246911550,33550,33550,33550,33550,0
20250401,132700,246911550,33550,33550,33550,33550,0
20250401,132600,246911550,33550,33550,33550,33550,0
20250401,132500,246911550,33550,33550,33550,33550,100
20250401,132400,243556550,33550,33550,33550,33550,0
20250401,132300,243556550,33550,33550,33550,33550,0
20250401,132200,243556550,33550,33500,33550,33500,72
20250401,132100,241141000,33550,33550,33550,33550,0
20250401,132000,241141000,33550,33550,33550,33550,0
20250401,131900,241141000,33550,33550,33550,33550,0
20250401,131800,241141000,33550,33550,33550,33550,0
20250401,131700,241141000,33550,33550,33550,33550,0
20250401,131600,241141000,33550,33550,33550,33550,77
20250401,131500,238557650,33550,33550,33550,33550,0
20250401,131400,238557650,33550,33550,33550,33550,0
20250401,131300,238557650,33550,33550,33550,33550,0
20250401,131200,238557650,33550,33550,33550,33550,0
20250401,131100,238557650,33550,33550,33550,33550,2
20250401,131000,238490550,33350,33350,33350,33350,130
20250401,130900,234155050,33350,33350,33350,33350,0
20250401,130800,234155050,33350,33350,33350,33350,0
20250401,130700,234155050,33350,33350,33350,33350,0
20250401,130600,234155050,33350,33350,33350,33350,0
20250401,130500,234155050,33350,33350,33350,33350,0
20250401,130400,234155050,33350,33350,33350,33350,0
20250401,130300,234155050,33350,33350,33350,33350,0
20250401,130200,234155050,33350,33400,33400,33350,100
20250401,130100,230816050,33400,33400,33400,33400,20
20250401,130000,230148050,33400,33400,33400,33400,0
20250401,125900,230148050,33400,33400,33400,33400,1
20250401,125800,230114650,33350,33350,33350,33350,28
20250401,125700,229180850,33350,33350,33350,33350,0
20250401,125600,229180850,33350,33350,33350,33350,2
20250401,125500,229114150,33350,33350,33350,33350,0
20250401,125400,229114150,33350,33350,33350,33350,44
20250401,125300,227646750,33500,33500,33500,33500,10
20250401,125200,227311750,33700,33750,33750,33700,62
20250401,125100,225219350,33750,33750,33750,33750,0
20250401,125000,225219350,33750,33750,33750,33750,0
20250401,124900,225219350,33750,33750,33750,33750,0
20250401,124800,225219350,33750,33750,33750,33750,0
20250401,124700,225219350,33750,33750,33750,33750,0
20250401,124600,225219350,33750,33750,33750,33750,0
20250401,124500,225219350,33750,33750,33750,33750,60
20250401,124400,223194350,33750,33750,33750,33750,0
20250401,124300,223194350,33750,33750,33750,33750,0
20250401,124200,223194350,33750,33650,33750,33650,74
20250401,124100,220699550,33600,33650,33650,33600,1951
20250401,124000,155051650,33750,33750,33750,33750,21
20250401,123900,154342900,33750,33750,33750,33750,120
20250401,123800,150292900,33750,33750,33750,33750,0
20250401,123700,150292900,33750,33750,33750,33750,35
20250401,123600,149111650,33750,33750,33750,33750,1
20250401,123500,149077900,33700,33700,33700,33700,0
20250401,123400,149077900,33700,33700,33700,33700,0
20250401,123300,149077900,33700,33700,33700,33700,261
20250401,123200,140282200,33700,33700,33700,33700,0
20250401,123100,140282200,33700,33700,33700,33700,3
20250401,123000,140181100,33600,33600,33600,33600,0
20250401,122900,140181100,33600,33600,33600,33600,0
20250401,122800,140181100,33600,33600,33600,33600,0
20250401,122700,140181100,33600,33600,33600,33600,0
20250401,122600,140181100,33600,33600,33600,33600,0
20250401,122500,140181100,33600,33600,33600,33600,0
20250401,122400,140181100,33600,33600,33600,33600,0
20250401,122300,140181100,33600,33600,33600,33600,0
20250401,122200,140181100,33600,33600,33600,33600,0
20250401,122100,140181100,33600,33600,33600,33600,0
20250401,122000,140181100,33600,33600,33600,33600,100
20250401,121900,136821100,33600,33600,33600,33600,0
20250401,121800,136821100,33600,33600,33600,33600,1
20250401,121700,136787500,33600,33600,33600,33600,0
20250401,121600,136787500,33600,33600,33600,33600,2
20250401,121500,136720300,33600,33600,33600,33600,0
20250401,121400,136720300,33600,33600,33600,33600,0
20250401,121300,136720300,33600,33600,33600,33600,5
20250401,121200,136552300,33600,33600,33600,33600,17
20250401,121100,135981100,33600,33600,33600,33600,57
20250401,121000,134065900,33550,33550,33550,33550,0
20250401,120900,134065900,33550,33550,33550,33550,0
20250401,120800,134065900,33550,33550,33550,33550,22
20250401,120700,133327800,33500,33350,33500,33350,303
20250401,120600,123192150,33350,33350,33350,33350,146
20250401,120500,118323050,33250,33250,33250,33250,0
20250401,120400,118323050,33250,33250,33250,33250,72
20250401,120300,115929050,33200,33200,33200,33200,0
20250401,120200,115929050,33200,33200,33200,33200,0
20250401,120100,115929050,33200,33200,33200,33200,0
20250401,120000,115929050,33200,33200,33200,33200,0
20250401,115900,115929050,33200,33200,33200,33200,0
20250401,115800,115929050,33200,33200,33200,33200,0
20250401,115700,115929050,33200,33200,33200,33200,1
20250401,115600,115895850,33200,33200,33200,33200,60
20250401,115500,113903850,33200,33200,33200,33200,0
20250401,115400,113903850,33200,33200,33200,33200,0
20250401,115300,113903850,33200,33200,33200,33200,0
20250401,115200,113903850,33200,33200,33200,33200,0
20250401,115100,113903850,33200,33200,33200,33200,4
20250401,115000,113771050,33050,33050,33050,33050,0
20250401,114900,113771050,33050,33050,33050,33050,0
20250401,114800,113771050,33050,33050,33050,33050,0
20250401,114700,113771050,33050,33050,33050,33050,0
20250401,114600,113771050,33050,33050,33050,33050,0
20250401,114500,113771050,33050,33050,33050,33050,0
20250401,114400,113771050,33050,33050,33050,33050,0
20250401,114300,113771050,33050,33050,33050,33050,0
20250401,114200,113771050,33050,33050,33050,33050,0
20250401,114100,113771050,33050,33050,33050,33050,1
20250401,114000,113738000,33150,33150,33150,33150,0
20250401,113900,113738000,33150,33150,33150,33150,0
20250401,113800,113738000,33150,33100,33150,33100,60
20250401,113700,111749400,33150,33150,33150,33150,0
20250401,113600,111749400,33150,33150,33150,33150,0
20250401,113500,111749400,33150,33150,33150,33150,0
20250401,113400,111749400,33150,33150,33150,33150,0
20250401,113300,111749400,33150,33150,33150,33150,0
20250401,113200,111749400,33150,33150,33150,33150,60
20250401,113100,109760400,33150,33150,33150,33150,2
20250401,113000,109694100,33000,33000,33000,33000,0
20250401,112900,109694100,33000,33000,33000,33000,0
20250401,112800,109694100,33000,33000,33000,33000,0
20250401,112700,109694100,33000,33000,33000,33000,0
20250401,112600,109694100,33000,33000,33000,33000,100
20250401,112500,106394100,33000,33050,33050,33000,70
20250401,112400,104083900,33200,33200,33200,33200,0
20250401,112300,104083900,33200,33200,33200,33200,0
20250401,112200,104083900,33200,33200,33200,33200,0
20250401,112100,104083900,33200,33200,33200,33200,0
20250401,112000,104083900,33200,33200,33200,33200,61
20250401,111900,102058700,33200,33200,33200,33200,0
20250401,111800,102058700,33200,33300,33300,33200,73
20250401,111700,99631750,33400,33400,33400,33400,0
20250401,111600,99631750,33400,33400,33400,33400,0
20250401,111500,99631750,33400,33400,33400,33400,0
20250401,111400,99631750,33400,33350,33400,33350,60
20250401,111300,97629250,33400,33400,33400,33400,0
20250401,111200,97629250,33400,33400,33400,33400,0
20250401,111100,97629250,33400,33400,33400,33400,2
20250401,111000,97562450,33300,33300,33300,33300,1
20250401,110900,97529150,33300,33300,33300,33300,0
20250401,110800,97529150,33300,33300,33300,33300,150
20250401,110700,92534150,33300,33300,33300,33300,26
20250401,110600,91668350,33300,33300,33300,33300,0
20250401,110500,91668350,33300,33300,33300,33300,0
20250401,110400,91668350,33300,33300,33300,33300,0
20250401,110300,91668350,33300,33300,33300,33300,0
20250401,110200,91668350,33300,33300,33300,33300,0
20250401,110100,91668350,33300,33300,33300,33250,79
20250401,110000,89041050,33250,33250,33250,33250,8
20250401,105900,88775050,33250,33250,33250,33250,0
20250401,105800,88775050,33250,33250,33250,33250,0
20250401,105700,88775050,33250,33250,33250,33250,0
20250401,105600,88775050,33250,33250,33250,33250,102
20250401,105500,85383550,33250,33200,33250,33200,120
20250401,105400,81399000,33150,33150,33150,33150,0
20250401,105300,81399000,33150,33150,33150,33150,0
20250401,105200,81399000,33150,33150,33150,33150,0
20250401,105100,81399000,33150,33150,33150,33150,0
20250401,105000,81399000,33150,33150,33150,33150,0
20250401,104900,81399000,33150,33050,33150,33050,202
20250401,104800,74714650,32900,32900,32900,32900,0
20250401,104700,74714650,32900,32900,32900,32900,0
20250401,104600,74714650,32900,32900,32900,32900,0
20250401,104500,74714650,32900,32900,32900,32900,0
20250401,104400,74714650,32900,32900,32900,32900,0
20250401,104300,74714650,32900,32900,32900,32900,0
20250401,104200,74714650,32900,32900,32900,32900,0
20250401,104100,74714650,32900,32900,32900,32900,2
20250401,104000,74648850,32900,32900,32900,32900,1
20250401,103900,74615950,33000,33000,33000,33000,0
20250401,103800,74615950,33000,33000,33000,33000,0
20250401,103700,74615950,33000,33000,33000,33000,167
20250401,103600,69104950,33000,33000,33000,33000,2
20250401,103500,69038950,33000,33000,33000,33000,1
20250401,103400,69005950,33000,33000,33000,33000,0
20250401,103300,69005950,33000,33000,33000,33000,0
20250401,103200,69005950,33000,33000,33000,33000,0
20250401,103100,69005950,33000,32950,33000,32950,236
20250401,103000,61227650,32900,32900,32900,32900,0
20250401,102900,61227650,32900,32900,32900,32900,0
20250401,102800,61227650,32900,32900,32900,32900,0
20250401,102700,61227650,32900,32900,32900,32900,40
20250401,102600,59911650,32850,32850,32850,32850,1
20250401,102500,59878800,32800,32800,32800,32800,0
20250401,102400,59878800,32800,32800,32800,32800,0
20250401,102300,59878800,32800,32800,32800,32800,0
20250401,102200,59878800,32800,32800,32800,32800,0
20250401,102100,59878800,32800,32800,32800,32800,1
20250401,102000,59846000,32800,32800,32800,32800,0
20250401,101900,59846000,32800,32800,32800,32800,0
20250401,101800,59846000,32800,32800,32800,32800,32
20250401,101700,58796400,32750,32750,32750,32750,35
20250401,101600,57650150,32750,32750,32750,32750,0
20250401,101500,57650150,32750,32750,32750,32750,0
20250401,101400,57650150,32750,32750,32750,32750,0
20250401,101300,57650150,32750,32750,32750,32750,3
20250401,101200,57551900,32750,32600,32750,32600,121
20250401,101100,53598600,32600,32600,32600,32600,0
20250401,101000,53598600,32600,32600,32600,32600,0
20250401,100900,53598600,32600,32600,32600,32600,0
20250401,100800,53598600,32600,32600,32600,32600,0
20250401,100700,53598600,32600,32600,32600,32600,0
20250401,100600,53598600,32600,32600,32600,32600,0
20250401,100500,53598600,32600,32600,32600,32600,0
20250401,100400,53598600,32600,32600,32600,32600,0
20250401,100300,53598600,32600,32600,32600,32600,2
20250401,100200,53533400,32550,32550,32550,32550,1
20250401,100100,53500850,32550,32550,32550,32550,0
20250401,100000,53500850,32550,32600,32600,32550,32
20250401,095900,52458050,32700,32700,32700,32700,0
20250401,095800,52458050,32700,32700,32700,32700,1
20250401,095700,52425350,32750,32750,32750,32750,5
20250401,095600,52261600,32800,32800,32800,32800,0
20250401,095500,52261600,32800,32800,32800,32800,0
20250401,095400,52261600,32800,32800,32800,32800,122
20250401,095300,48260000,32800,32800,32800,32800,41
20250401,095200,46915200,32900,32900,32900,32900,0
20250401,095100,46915200,32900,32900,32900,32900,3
20250401,095000,46816500,32900,32900,32900,32900,0
20250401,094900,46816500,32900,32900,32900,32900,5
20250401,094800,46652000,32800,32800,32800,32800,21
20250401,094700,45963200,32800,32800,32800,32800,0
20250401,094600,45963200,32800,32800,32800,32800,0
20250401,094500,45963200,32800,32800,32800,32800,0
20250401,094400,45963200,32800,32800,32800,32800,0
20250401,094300,45963200,32800,32800,32800,32800,0
20250401,094200,45963200,32800,32800,32800,32800,87
20250401,094100,43109600,32800,32800,32800,32800,2
20250401,094000,43044000,32800,32800,32800,32800,16
20250401,093900,42519200,32800,32800,32800,32800,0
20250401,093800,42519200,32800,32800,32800,32800,0
20250401,093700,42519200,32800,32800,32800,32800,0
20250401,093600,42519200,32800,32800,32800,32800,148
20250401,093500,37664800,32700,32800,32800,32700,32
20250401,093400,36618200,32700,32650,32700,32650,61
20250401,093300,34625800,32600,32600,32600,32600,389
20250401,093200,21944400,32650,32650,32650,32650,62
20250401,093100,19920100,32750,32750,32750,32750,63
20250401,093000,17856850,32650,32650,32650,32650,0
20250401,092900,17856850,32650,32700,32700,32650,9
20250401,092800,17562800,32750,32750,32750,32750,0
20250401,092700,17562800,32750,32750,32750,32750,0
20250401,092600,17562800,32750,32750,32750,32750,11
20250401,092500,17202550,32750,32750,32750,32750,0
20250401,092400,17202550,32750,32750,32750,32750,1
20250401,092300,17169800,32750,32800,32800,32750,6
20250401,092200,16973250,32800,32800,32800,32800,95
20250401,092100,13857250,32800,32800,32800,32800,22
20250401,092000,13135650,32800,32800,32800,32800,114
20250401,091900,9396450,32800,32850,32850,32800,38
20250401,091800,8148300,32850,32850,32850,32850,0
20250401,091700,8148300,32850,32900,32900,32850,21
20250401,091600,7457950,33150,33150,33150,33150,0
20250401,091500,7457950,33150,33150,33150,33150,0
20250401,091400,7457950,33150,33150,33150,33150,0
20250401,091300,7457950,33150,33150,33150,33150,0
20250401,091200,7457950,33150,33150,33150,33150,110
20250401,091100,3811450,33150,33150,33150,33150,0
20250401,091000,3811450,33150,33150,33150,33150,15
20250401,090900,3314200,33100,33100,33100,33100,61
20250401,090800,1295100,33100,33100,33100,33100,1
20250401,090700,1262000,32550,32550,32550,32550,0
20250401,090600,1262000,32550,32550,32550,32550,0
20250401,090500,1262000,32550,32550,32550,32550,0
20250401,090400,1262000,32550,32550,32550,32550,12
20250401,090300,871400,32450,32450,32450,32450,1
20250401,090200,838950,33300,33300,33300,33300,1
20250401,090100,805650,33250,33250,33250,33250,0
20250401,090000,805650,33250,34000,34000,33200,24
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202100 407056125 34000 34000 34000 34000 525
3 20250401 202000 407056125 34000 34000 34000 34000 0
4 20250401 201900 407056125 34000 34000 34000 34000 0
5 20250401 201800 407056125 34000 34000 34000 34000 0
6 20250401 201700 407056125 34000 34000 34000 34000 0
7 20250401 201600 407056125 34000 34000 34000 34000 0
8 20250401 201500 407056125 34000 34000 34000 34000 0
9 20250401 201400 407056125 34000 34000 34000 34000 0
10 20250401 201300 407056125 34000 34000 34000 34000 0
11 20250401 201200 407056125 34000 34000 34000 34000 0
12 20250401 201100 407056125 34000 34000 34000 34000 0
13 20250401 201000 407056125 34000 34000 34000 34000 0
14 20250401 200900 407056125 34000 34000 34000 34000 0
15 20250401 200800 407056125 34000 34000 34000 34000 0
16 20250401 200700 407056125 34000 34000 34000 34000 0
17 20250401 200600 407056125 34000 34000 34000 34000 0
18 20250401 200500 407056125 34000 34000 34000 34000 0
19 20250401 200400 407056125 34000 34000 34000 34000 0
20 20250401 200300 407056125 34000 34000 34000 34000 0
21 20250401 200200 407056125 34000 34000 34000 34000 0
22 20250401 200100 407056125 34000 34000 34000 34000 0
23 20250401 200000 407056125 34000 34000 34000 34000 0
24 20250401 195900 407056125 34000 34000 34000 34000 0
25 20250401 195800 407056125 34000 34000 34000 34000 0
26 20250401 195700 407056125 34000 34000 34000 34000 0
27 20250401 195600 407056125 34000 34000 34000 34000 0
28 20250401 195500 407056125 34000 34000 34000 34000 0
29 20250401 195400 407056125 34000 34000 34000 34000 0
30 20250401 195300 407056125 34000 34000 34000 34000 0
31 20250401 195200 407056125 34000 34000 34000 34000 0
32 20250401 195100 407056125 34000 34000 34000 34000 525
33 20250401 195000 407056125 34000 34000 34000 34000 0
34 20250401 194900 407056125 34000 34000 34000 34000 0
35 20250401 194800 407056125 34000 34000 34000 34000 0
36 20250401 194700 407056125 34000 34000 34000 34000 0
37 20250401 194600 407056125 34000 34000 34000 34000 0
38 20250401 194500 407056125 34000 34000 34000 34000 0
39 20250401 194400 407056125 34000 34000 34000 34000 0
40 20250401 194300 407056125 34000 34000 34000 34000 0
41 20250401 194200 407056125 34000 34000 34000 34000 0
42 20250401 194100 407056125 34000 34000 34000 34000 0
43 20250401 194000 407056125 34000 34000 34000 34000 0
44 20250401 193900 407056125 34000 34000 34000 34000 0
45 20250401 193800 407056125 34000 34000 34000 34000 0
46 20250401 193700 407056125 34000 34000 34000 34000 0
47 20250401 193600 407056125 34000 34000 34000 34000 0
48 20250401 193500 407056125 34000 34000 34000 34000 0
49 20250401 193400 407056125 34000 34000 34000 34000 0
50 20250401 193300 407056125 34000 34000 34000 34000 0
51 20250401 193200 407056125 34000 34000 34000 34000 0
52 20250401 193100 407056125 34000 34000 34000 34000 0
53 20250401 193000 407056125 34000 34000 34000 34000 0
54 20250401 192900 407056125 34000 34000 34000 34000 0
55 20250401 192800 407056125 34000 34000 34000 34000 0
56 20250401 192700 407056125 34000 34000 34000 34000 0
57 20250401 192600 407056125 34000 34000 34000 34000 0
58 20250401 192500 407056125 34000 34000 34000 34000 0
59 20250401 192400 407056125 34000 34000 34000 34000 0
60 20250401 192300 407056125 34000 34000 34000 34000 0
61 20250401 192200 407056125 34000 34000 34000 34000 0
62 20250401 192100 407056125 34000 34000 34000 34000 525
63 20250401 192000 407056125 34000 34000 34000 34000 0
64 20250401 191900 407056125 34000 34000 34000 34000 0
65 20250401 191800 407056125 34000 34000 34000 34000 0
66 20250401 191700 407056125 34000 34000 34000 34000 0
67 20250401 191600 407056125 34000 34000 34000 34000 0
68 20250401 191500 407056125 34000 34000 34000 34000 0
69 20250401 191400 407056125 34000 34000 34000 34000 0
70 20250401 191300 407056125 34000 34000 34000 34000 0
71 20250401 191200 407056125 34000 34000 34000 34000 0
72 20250401 191100 407056125 34000 34000 34000 34000 0
73 20250401 191000 407056125 34000 34000 34000 34000 0
74 20250401 190900 407056125 34000 34000 34000 34000 0
75 20250401 190800 407056125 34000 34000 34000 34000 0
76 20250401 190700 407056125 34000 34000 34000 34000 0
77 20250401 190600 407056125 34000 34000 34000 34000 0
78 20250401 190500 407056125 34000 34000 34000 34000 0
79 20250401 190400 407056125 34000 34000 34000 34000 0
80 20250401 190300 407056125 34000 34000 34000 34000 0
81 20250401 190200 407056125 34000 34000 34000 34000 0
82 20250401 190100 407056125 34000 34000 34000 34000 0
83 20250401 190000 407056125 34000 34000 34000 34000 0
84 20250401 185900 407056125 34000 34000 34000 34000 0
85 20250401 185800 407056125 34000 34000 34000 34000 0
86 20250401 185700 407056125 34000 34000 34000 34000 0
87 20250401 185600 407056125 34000 34000 34000 34000 0
88 20250401 185500 407056125 34000 34000 34000 34000 0
89 20250401 185400 407056125 34000 34000 34000 34000 0
90 20250401 185300 407056125 34000 34000 34000 34000 0
91 20250401 185200 407056125 34000 34000 34000 34000 0
92 20250401 185100 407056125 34000 34000 34000 34000 525
93 20250401 185000 407056125 34000 34000 34000 34000 0
94 20250401 184900 407056125 34000 34000 34000 34000 0
95 20250401 184800 407056125 34000 34000 34000 34000 0
96 20250401 184700 407056125 34000 34000 34000 34000 0
97 20250401 184600 407056125 34000 34000 34000 34000 0
98 20250401 184500 407056125 34000 34000 34000 34000 0
99 20250401 184400 407056125 34000 34000 34000 34000 0
100 20250401 184300 407056125 34000 34000 34000 34000 0
101 20250401 184200 407056125 34000 34000 34000 34000 0
102 20250401 184100 407056125 34000 34000 34000 34000 0
103 20250401 184000 407056125 34000 34000 34000 34000 0
104 20250401 183900 407056125 34000 34000 34000 34000 0
105 20250401 183800 407056125 34000 34000 34000 34000 0
106 20250401 183700 407056125 34000 34000 34000 34000 0
107 20250401 183600 407056125 34000 34000 34000 34000 0
108 20250401 183500 407056125 34000 34000 34000 34000 0
109 20250401 183400 407056125 34000 34000 34000 34000 0
110 20250401 183300 407056125 34000 34000 34000 34000 0
111 20250401 183200 407056125 34000 34000 34000 34000 0
112 20250401 183100 407056125 34000 34000 34000 34000 0
113 20250401 183000 407056125 34000 34000 34000 34000 0
114 20250401 182900 407056125 34000 34000 34000 34000 0
115 20250401 182800 407056125 34000 34000 34000 34000 0
116 20250401 182700 407056125 34000 34000 34000 34000 0
117 20250401 182600 407056125 34000 34000 34000 34000 0
118 20250401 182500 407056125 34000 34000 34000 34000 0
119 20250401 182400 407056125 34000 34000 34000 34000 0
120 20250401 182300 407056125 34000 34000 34000 34000 0
121 20250401 182200 407056125 34000 34000 34000 34000 0
122 20250401 182100 407056125 34000 34000 34000 34000 525
123 20250401 182000 407056125 34000 34000 34000 34000 0
124 20250401 181900 407056125 34000 34000 34000 34000 0
125 20250401 181800 407056125 34000 34000 34000 34000 0
126 20250401 181700 407056125 34000 34000 34000 34000 0
127 20250401 181600 407056125 34000 34000 34000 34000 0
128 20250401 181500 407056125 34000 34000 34000 34000 0
129 20250401 181400 407056125 34000 34000 34000 34000 0
130 20250401 181300 407056125 34000 34000 34000 34000 0
131 20250401 181200 407056125 34000 34000 34000 34000 0
132 20250401 181100 407056125 34000 34000 34000 34000 0
133 20250401 181000 407056125 34000 34000 34000 34000 0
134 20250401 180900 407056125 34000 34000 34000 34000 0
135 20250401 180800 407056125 34000 34000 34000 34000 0
136 20250401 180700 407056125 34000 34000 34000 34000 0
137 20250401 180600 407056125 34000 34000 34000 34000 0
138 20250401 180500 407056125 34000 34000 34000 34000 0
139 20250401 180400 407056125 34000 34000 34000 34000 0
140 20250401 180300 407056125 34000 34000 34000 34000 0
141 20250401 180200 407056125 34000 34000 34000 34000 0
142 20250401 180100 407056125 34000 34000 34000 34000 0
143 20250401 180000 407056125 34000 34000 34000 34000 0
144 20250401 175900 407056125 34000 34000 34000 34000 0
145 20250401 175800 407056125 34000 34000 34000 34000 0
146 20250401 175700 407056125 34000 34000 34000 34000 0
147 20250401 175600 407056125 34000 34000 34000 34000 0
148 20250401 175500 407056125 34000 34000 34000 34000 0
149 20250401 175400 407056125 34000 34000 34000 34000 0
150 20250401 175300 407056125 34000 34000 34000 34000 0
151 20250401 175200 407056125 34000 34000 34000 34000 0
152 20250401 175100 407056125 34000 34000 34000 34000 525
153 20250401 175000 407056125 34000 34000 34000 34000 0
154 20250401 174900 407056125 34000 34000 34000 34000 0
155 20250401 174800 407056125 34000 34000 34000 34000 0
156 20250401 174700 407056125 34000 34000 34000 34000 0
157 20250401 174600 407056125 34000 34000 34000 34000 0
158 20250401 174500 407056125 34000 34000 34000 34000 0
159 20250401 174400 407056125 34000 34000 34000 34000 0
160 20250401 174300 407056125 34000 34000 34000 34000 0
161 20250401 174200 407056125 34000 34000 34000 34000 0
162 20250401 174100 407056125 34000 34000 34000 34000 0
163 20250401 174000 407056125 34000 34000 34000 34000 0
164 20250401 173900 407056125 34000 34000 34000 34000 0
165 20250401 173800 407056125 34000 34000 34000 34000 0
166 20250401 173700 407056125 34000 34000 34000 34000 0
167 20250401 173600 407056125 34000 34000 34000 34000 0
168 20250401 173500 407056125 34000 34000 34000 34000 0
169 20250401 173400 407056125 34000 34000 34000 34000 0
170 20250401 173300 407056125 34000 34000 34000 34000 0
171 20250401 173200 407056125 34000 34000 34000 34000 0
172 20250401 173100 407056125 34000 34000 34000 34000 0
173 20250401 173000 407056125 34000 34000 34000 34000 0
174 20250401 172900 407056125 34000 34000 34000 34000 0
175 20250401 172800 407056125 34000 34000 34000 34000 0
176 20250401 172700 407056125 34000 34000 34000 34000 0
177 20250401 172600 407056125 34000 34000 34000 34000 0
178 20250401 172500 407056125 34000 34000 34000 34000 0
179 20250401 172400 407056125 34000 34000 34000 34000 0
180 20250401 172300 407056125 34000 34000 34000 34000 0
181 20250401 172200 407056125 34000 34000 34000 34000 0
182 20250401 172100 407056125 34000 34000 34000 34000 525
183 20250401 172000 407056125 34000 34000 34000 34000 0
184 20250401 171900 407056125 34000 34000 34000 34000 0
185 20250401 171800 407056125 34000 34000 34000 34000 0
186 20250401 171700 407056125 34000 34000 34000 34000 0
187 20250401 171600 407056125 34000 34000 34000 34000 0
188 20250401 171500 407056125 34000 34000 34000 34000 0
189 20250401 171400 407056125 34000 34000 34000 34000 0
190 20250401 171300 407056125 34000 34000 34000 34000 0
191 20250401 171200 407056125 34000 34000 34000 34000 0
192 20250401 171100 407056125 34000 34000 34000 34000 0
193 20250401 171000 407056125 34000 34000 34000 34000 0
194 20250401 170900 407056125 34000 34000 34000 34000 0
195 20250401 170800 407056125 34000 34000 34000 34000 0
196 20250401 170700 407056125 34000 34000 34000 34000 0
197 20250401 170600 407056125 34000 34000 34000 34000 0
198 20250401 170500 407056125 34000 34000 34000 34000 0
199 20250401 170400 407056125 34000 34000 34000 34000 0
200 20250401 170300 407056125 34000 34000 34000 34000 0
201 20250401 170200 407056125 34000 34000 34000 34000 0
202 20250401 170100 407056125 34000 34000 34000 34000 0
203 20250401 170000 407056125 34000 34000 34000 34000 0
204 20250401 165900 407056125 34000 34000 34000 34000 0
205 20250401 165800 407056125 34000 34000 34000 34000 0
206 20250401 165700 407056125 34000 34000 34000 34000 0
207 20250401 165600 407056125 34000 34000 34000 34000 0
208 20250401 165500 407056125 34000 34000 34000 34000 0
209 20250401 165400 407056125 34000 34000 34000 34000 0
210 20250401 165300 407056125 34000 34000 34000 34000 0
211 20250401 165200 407056125 34000 34000 34000 34000 0
212 20250401 165100 407056125 34000 34000 34000 34000 525
213 20250401 165000 407056125 34000 34000 34000 34000 0
214 20250401 164900 407056125 34000 34000 34000 34000 0
215 20250401 164800 407056125 34000 34000 34000 34000 0
216 20250401 164700 407056125 34000 34000 34000 34000 0
217 20250401 164600 407056125 34000 34000 34000 34000 0
218 20250401 164500 407056125 34000 34000 34000 34000 0
219 20250401 164400 407056125 34000 34000 34000 34000 0
220 20250401 164300 407056125 34000 34000 34000 34000 0
221 20250401 164200 407056125 34000 34000 34000 34000 0
222 20250401 164100 407056125 34000 34000 34000 34000 0
223 20250401 164000 407056125 34000 34000 34000 34000 0
224 20250401 163900 407056125 34000 34000 34000 34000 0
225 20250401 163800 407056125 34000 34000 34000 34000 0
226 20250401 163700 407056125 34000 34000 34000 34000 0
227 20250401 163600 407056125 34000 34000 34000 34000 0
228 20250401 163500 407056125 34000 34000 34000 34000 0
229 20250401 163400 407056125 34000 34000 34000 34000 0
230 20250401 163300 407056125 34000 34000 34000 34000 0
231 20250401 163200 407056125 34000 34000 34000 34000 0
232 20250401 163100 407056125 34000 34000 34000 34000 0
233 20250401 163000 407056125 34000 34000 34000 34000 0
234 20250401 162900 407056125 34000 34000 34000 34000 0
235 20250401 162800 407056125 34000 34000 34000 34000 0
236 20250401 162700 407056125 34000 34000 34000 34000 0
237 20250401 162600 407056125 34000 34000 34000 34000 0
238 20250401 162500 407056125 34000 34000 34000 34000 0
239 20250401 162400 407056125 34000 34000 34000 34000 0
240 20250401 162300 407056125 34000 34000 34000 34000 0
241 20250401 162200 407056125 34000 34000 34000 34000 0
242 20250401 162100 407056125 34000 34000 34000 34000 525
243 20250401 162000 407056125 34000 34000 34000 34000 0
244 20250401 161900 407056125 34000 34000 34000 34000 0
245 20250401 161800 407056125 34000 34000 34000 34000 0
246 20250401 161700 407056125 34000 34000 34000 34000 0
247 20250401 161600 407056125 34000 34000 34000 34000 0
248 20250401 161500 407056125 34000 34000 34000 34000 0
249 20250401 161400 407056125 34000 34000 34000 34000 0
250 20250401 161300 407056125 34000 34000 34000 34000 0
251 20250401 161200 407056125 34000 34000 34000 34000 0
252 20250401 161100 407056125 34000 34000 34000 34000 0
253 20250401 161000 407056125 34000 34000 34000 34000 0
254 20250401 160900 407056125 34000 34000 34000 34000 0
255 20250401 160800 407056125 34000 34000 34000 34000 0
256 20250401 160700 407056125 34000 34000 34000 34000 0
257 20250401 160600 407056125 34000 34000 34000 34000 0
258 20250401 160500 407056125 34000 34000 34000 34000 0
259 20250401 160400 407056125 34000 34000 34000 34000 0
260 20250401 160300 407056125 34000 34000 34000 34000 0
261 20250401 160200 407056125 34000 34000 34000 34000 0
262 20250401 160100 407056125 34000 34000 34000 34000 0
263 20250401 160000 407056125 34000 34000 34000 34000 0
264 20250401 155900 407056125 34000 34000 34000 34000 0
265 20250401 155800 407056125 34000 34000 34000 34000 0
266 20250401 155700 407056125 34000 34000 34000 34000 0
267 20250401 155600 407056125 34000 34000 34000 34000 0
268 20250401 155500 407056125 34000 34000 34000 34000 0
269 20250401 155400 407056125 34000 34000 34000 34000 0
270 20250401 155300 407056125 34000 34000 34000 34000 0
271 20250401 155200 407056125 34000 34000 34000 34000 0
272 20250401 155100 407056125 34000 34000 34000 34000 525
273 20250401 155000 407056125 34000 34000 34000 34000 0
274 20250401 154900 407056125 34000 34000 34000 34000 0
275 20250401 154800 407056125 34000 34000 34000 34000 0
276 20250401 154700 407056125 34000 34000 34000 34000 0
277 20250401 154600 407056125 34000 34000 34000 34000 0
278 20250401 154500 407056125 34000 34000 34000 34000 0
279 20250401 154400 407056125 34000 34000 34000 34000 0
280 20250401 154300 407056125 34000 34000 34000 34000 0
281 20250401 154200 407056125 34000 34000 34000 34000 0
282 20250401 154100 407056125 34000 34000 34000 34000 0
283 20250401 154000 407056125 34000 34000 34000 34000 0
284 20250401 153900 407056125 34000 34000 34000 34000 0
285 20250401 153800 407056125 34000 34000 34000 34000 0
286 20250401 153700 407056125 34000 34000 34000 34000 0
287 20250401 153600 407056125 34000 34000 34000 34000 0
288 20250401 153500 407056125 34000 34000 34000 34000 0
289 20250401 153400 407056125 34000 34000 34000 34000 0
290 20250401 153300 407056125 34000 34000 34000 34000 0
291 20250401 153200 407056125 34000 34000 34000 34000 0
292 20250401 153100 407056125 34000 34000 34000 34000 0
293 20250401 153000 407056125 34000 34000 34000 34000 525
294 20250401 152900 389206125 34000 34000 34000 34000 0
295 20250401 152800 389206125 34000 34000 34000 34000 0
296 20250401 152700 389206125 34000 34000 34000 34000 0
297 20250401 152600 389206125 34000 34000 34000 34000 0
298 20250401 152500 389206125 34000 34000 34000 34000 0
299 20250401 152400 389206125 34000 34000 34000 34000 0
300 20250401 152300 389206125 34000 34000 34000 34000 0
301 20250401 152200 389206125 34000 34000 34000 34000 0
302 20250401 152100 389206125 34000 34000 34000 34000 0
303 20250401 152000 389206125 34000 34000 34000 34000 0
304 20250401 151900 389206125 34000 33800 34000 33800 33
305 20250401 151800 388090125 33800 33800 33800 33800 0
306 20250401 151700 388090125 33800 33800 33800 33800 0
307 20250401 151600 388090125 33800 33800 33800 33800 0
308 20250401 151500 388090125 33800 33800 33800 33800 9
309 20250401 151400 387785925 33800 33800 33800 33800 0
310 20250401 151300 387785925 33800 33800 33800 33800 0
311 20250401 151200 387785925 33800 33800 33800 33800 0
312 20250401 151100 387785925 33800 33900 33950 33800 11
313 20250401 151000 387413125 33900 33900 33900 33900 1
314 20250401 150900 387379225 33850 33850 33850 33850 0
315 20250401 150800 387379225 33850 33850 33850 33850 167
316 20250401 150700 381726275 33850 33850 33850 33850 0
317 20250401 150600 381726275 33850 33850 33850 33850 0
318 20250401 150500 381726275 33850 33850 33850 33850 0
319 20250401 150400 381726275 33850 33850 33850 33850 0
320 20250401 150300 381726275 33850 33850 33850 33850 0
321 20250401 150200 381726275 33850 33850 33850 33850 0
322 20250401 150100 381726275 33850 33850 33850 33850 0
323 20250401 150000 381726275 33850 34000 34000 33850 2
324 20250401 145900 381658425 34000 34000 34000 34000 50
325 20250401 145800 379958425 34000 34000 34000 34000 0
326 20250401 145700 379958425 34000 34000 34000 34000 0
327 20250401 145600 379958425 34000 34000 34000 34000 2
328 20250401 145500 379890425 33850 33850 33850 33850 0
329 20250401 145400 379890425 33850 33850 33850 33850 0
330 20250401 145300 379890425 33850 33850 33850 33850 2
331 20250401 145200 379822725 33850 33850 33850 33850 153
332 20250401 145100 374643675 33850 34000 34000 33850 60
333 20250401 145000 372608775 34000 34000 34000 34000 100
334 20250401 144900 369208775 34050 34050 34050 34050 0
335 20250401 144800 369208775 34050 34050 34050 34050 0
336 20250401 144700 369208775 34050 34050 34050 34050 0
337 20250401 144600 369208775 34050 34050 34050 34050 50
338 20250401 144500 367506275 34050 34050 34050 34050 0
339 20250401 144400 367506275 34050 34050 34050 34050 87
340 20250401 144300 364543925 34050 34000 34050 34000 50
341 20250401 144200 362842425 34050 34050 34050 34050 30
342 20250401 144100 361820925 34050 34050 34050 34050 0
343 20250401 144000 361820925 34050 34050 34050 34050 0
344 20250401 143900 361820925 34050 34050 34050 34050 0
345 20250401 143800 361820925 34050 34050 34050 34050 25
346 20250401 143700 360969675 34050 34050 34050 34050 0
347 20250401 143600 360969675 34050 34050 34050 34050 0
348 20250401 143500 360969675 34050 34100 34100 34050 92
349 20250401 143400 357835575 34050 34050 34050 34050 0
350 20250401 143300 357835575 34050 34000 34050 34000 63
351 20250401 143200 355691975 34050 34050 34050 34050 0
352 20250401 143100 355691975 34050 34050 34050 34050 0
353 20250401 143000 355691975 34050 34050 34050 34050 1
354 20250401 142900 355657925 33800 33800 33800 33800 0
355 20250401 142800 355657925 33800 33800 33800 33800 0
356 20250401 142700 355657925 33800 33800 33800 33800 0
357 20250401 142600 355657925 33800 33800 33800 33800 0
358 20250401 142500 355657925 33800 33800 33800 33800 0
359 20250401 142400 355657925 33800 33800 33800 33800 0
360 20250401 142300 355657925 33800 33800 33800 33800 0
361 20250401 142200 355657925 33800 33800 33800 33800 1
362 20250401 142100 355624125 34150 34000 34150 33650 473
363 20250401 142000 339633975 34200 34200 34200 34200 0
364 20250401 141900 339633975 34200 34200 34200 34200 20
365 20250401 141800 338949975 34200 34200 34200 34200 1
366 20250401 141700 338915775 34200 34200 34200 34200 111
367 20250401 141600 335119575 34200 34200 34200 34200 11
368 20250401 141500 334743375 34200 34200 34200 34200 7
369 20250401 141400 334503975 34000 34000 34000 34000 11
370 20250401 141300 334129975 34000 34000 34000 34000 0
371 20250401 141200 334129975 34000 34000 34050 34000 12
372 20250401 141100 333721925 34150 34150 34150 34150 61
373 20250401 141000 331638775 34100 34100 34100 34100 0
374 20250401 140900 331638775 34100 34100 34100 34100 60
375 20250401 140800 329592775 34150 34150 34150 34150 308
376 20250401 140700 319074575 34300 34300 34300 34300 34
377 20250401 140600 317908375 34100 34250 34300 34100 202
378 20250401 140500 310985175 34200 34200 34200 34200 4
379 20250401 140400 310848375 34100 34100 34100 34100 4
380 20250401 140300 310711975 34100 33950 34100 33950 757
381 20250401 140200 284990475 33900 33850 33900 33800 597
382 20250401 140100 264799725 33800 33800 33800 33800 57
383 20250401 140000 262873125 33800 33775 33800 33750 15
384 20250401 135900 262366600 33750 33750 33750 33750 0
385 20250401 135800 262366600 33750 33750 33750 33750 64
386 20250401 135700 260206600 33750 33750 33750 33750 1
387 20250401 135600 260172850 33750 33750 33750 33750 0
388 20250401 135500 260172850 33750 33750 33750 33750 1
389 20250401 135400 260139100 33700 33700 33700 33700 20
390 20250401 135300 259465100 33700 33700 33700 33700 83
391 20250401 135200 256668000 33700 33700 33700 33700 0
392 20250401 135100 256668000 33700 33700 33700 33700 1
393 20250401 135000 256634300 33650 33650 33650 33650 0
394 20250401 134900 256634300 33650 33650 33650 33650 0
395 20250401 134800 256634300 33650 33650 33650 33650 0
396 20250401 134700 256634300 33650 33650 33650 33650 122
397 20250401 134600 252529000 33650 33650 33650 33650 0
398 20250401 134500 252529000 33650 33650 33650 33650 0
399 20250401 134400 252529000 33650 33650 33650 33650 0
400 20250401 134300 252529000 33650 33650 33650 33650 10
401 20250401 134200 252192500 33650 33650 33650 33650 3
402 20250401 134100 252091550 33650 33650 33650 33650 60
403 20250401 134000 250072550 33650 33650 33650 33650 0
404 20250401 133900 250072550 33650 33650 33650 33650 33
405 20250401 133800 248962100 33650 33650 33650 33650 0
406 20250401 133700 248962100 33650 33650 33650 33650 15
407 20250401 133600 248457350 33650 33650 33650 33650 4
408 20250401 133500 248322750 33600 33600 33600 33600 0
409 20250401 133400 248322750 33600 33600 33600 33600 40
410 20250401 133300 246978750 33600 33600 33600 33600 0
411 20250401 133200 246978750 33600 33600 33600 33600 0
412 20250401 133100 246978750 33600 33600 33600 33600 2
413 20250401 133000 246911550 33550 33550 33550 33550 0
414 20250401 132900 246911550 33550 33550 33550 33550 0
415 20250401 132800 246911550 33550 33550 33550 33550 0
416 20250401 132700 246911550 33550 33550 33550 33550 0
417 20250401 132600 246911550 33550 33550 33550 33550 0
418 20250401 132500 246911550 33550 33550 33550 33550 100
419 20250401 132400 243556550 33550 33550 33550 33550 0
420 20250401 132300 243556550 33550 33550 33550 33550 0
421 20250401 132200 243556550 33550 33500 33550 33500 72
422 20250401 132100 241141000 33550 33550 33550 33550 0
423 20250401 132000 241141000 33550 33550 33550 33550 0
424 20250401 131900 241141000 33550 33550 33550 33550 0
425 20250401 131800 241141000 33550 33550 33550 33550 0
426 20250401 131700 241141000 33550 33550 33550 33550 0
427 20250401 131600 241141000 33550 33550 33550 33550 77
428 20250401 131500 238557650 33550 33550 33550 33550 0
429 20250401 131400 238557650 33550 33550 33550 33550 0
430 20250401 131300 238557650 33550 33550 33550 33550 0
431 20250401 131200 238557650 33550 33550 33550 33550 0
432 20250401 131100 238557650 33550 33550 33550 33550 2
433 20250401 131000 238490550 33350 33350 33350 33350 130
434 20250401 130900 234155050 33350 33350 33350 33350 0
435 20250401 130800 234155050 33350 33350 33350 33350 0
436 20250401 130700 234155050 33350 33350 33350 33350 0
437 20250401 130600 234155050 33350 33350 33350 33350 0
438 20250401 130500 234155050 33350 33350 33350 33350 0
439 20250401 130400 234155050 33350 33350 33350 33350 0
440 20250401 130300 234155050 33350 33350 33350 33350 0
441 20250401 130200 234155050 33350 33400 33400 33350 100
442 20250401 130100 230816050 33400 33400 33400 33400 20
443 20250401 130000 230148050 33400 33400 33400 33400 0
444 20250401 125900 230148050 33400 33400 33400 33400 1
445 20250401 125800 230114650 33350 33350 33350 33350 28
446 20250401 125700 229180850 33350 33350 33350 33350 0
447 20250401 125600 229180850 33350 33350 33350 33350 2
448 20250401 125500 229114150 33350 33350 33350 33350 0
449 20250401 125400 229114150 33350 33350 33350 33350 44
450 20250401 125300 227646750 33500 33500 33500 33500 10
451 20250401 125200 227311750 33700 33750 33750 33700 62
452 20250401 125100 225219350 33750 33750 33750 33750 0
453 20250401 125000 225219350 33750 33750 33750 33750 0
454 20250401 124900 225219350 33750 33750 33750 33750 0
455 20250401 124800 225219350 33750 33750 33750 33750 0
456 20250401 124700 225219350 33750 33750 33750 33750 0
457 20250401 124600 225219350 33750 33750 33750 33750 0
458 20250401 124500 225219350 33750 33750 33750 33750 60
459 20250401 124400 223194350 33750 33750 33750 33750 0
460 20250401 124300 223194350 33750 33750 33750 33750 0
461 20250401 124200 223194350 33750 33650 33750 33650 74
462 20250401 124100 220699550 33600 33650 33650 33600 1951
463 20250401 124000 155051650 33750 33750 33750 33750 21
464 20250401 123900 154342900 33750 33750 33750 33750 120
465 20250401 123800 150292900 33750 33750 33750 33750 0
466 20250401 123700 150292900 33750 33750 33750 33750 35
467 20250401 123600 149111650 33750 33750 33750 33750 1
468 20250401 123500 149077900 33700 33700 33700 33700 0
469 20250401 123400 149077900 33700 33700 33700 33700 0
470 20250401 123300 149077900 33700 33700 33700 33700 261
471 20250401 123200 140282200 33700 33700 33700 33700 0
472 20250401 123100 140282200 33700 33700 33700 33700 3
473 20250401 123000 140181100 33600 33600 33600 33600 0
474 20250401 122900 140181100 33600 33600 33600 33600 0
475 20250401 122800 140181100 33600 33600 33600 33600 0
476 20250401 122700 140181100 33600 33600 33600 33600 0
477 20250401 122600 140181100 33600 33600 33600 33600 0
478 20250401 122500 140181100 33600 33600 33600 33600 0
479 20250401 122400 140181100 33600 33600 33600 33600 0
480 20250401 122300 140181100 33600 33600 33600 33600 0
481 20250401 122200 140181100 33600 33600 33600 33600 0
482 20250401 122100 140181100 33600 33600 33600 33600 0
483 20250401 122000 140181100 33600 33600 33600 33600 100
484 20250401 121900 136821100 33600 33600 33600 33600 0
485 20250401 121800 136821100 33600 33600 33600 33600 1
486 20250401 121700 136787500 33600 33600 33600 33600 0
487 20250401 121600 136787500 33600 33600 33600 33600 2
488 20250401 121500 136720300 33600 33600 33600 33600 0
489 20250401 121400 136720300 33600 33600 33600 33600 0
490 20250401 121300 136720300 33600 33600 33600 33600 5
491 20250401 121200 136552300 33600 33600 33600 33600 17
492 20250401 121100 135981100 33600 33600 33600 33600 57
493 20250401 121000 134065900 33550 33550 33550 33550 0
494 20250401 120900 134065900 33550 33550 33550 33550 0
495 20250401 120800 134065900 33550 33550 33550 33550 22
496 20250401 120700 133327800 33500 33350 33500 33350 303
497 20250401 120600 123192150 33350 33350 33350 33350 146
498 20250401 120500 118323050 33250 33250 33250 33250 0
499 20250401 120400 118323050 33250 33250 33250 33250 72
500 20250401 120300 115929050 33200 33200 33200 33200 0
501 20250401 120200 115929050 33200 33200 33200 33200 0
502 20250401 120100 115929050 33200 33200 33200 33200 0
503 20250401 120000 115929050 33200 33200 33200 33200 0
504 20250401 115900 115929050 33200 33200 33200 33200 0
505 20250401 115800 115929050 33200 33200 33200 33200 0
506 20250401 115700 115929050 33200 33200 33200 33200 1
507 20250401 115600 115895850 33200 33200 33200 33200 60
508 20250401 115500 113903850 33200 33200 33200 33200 0
509 20250401 115400 113903850 33200 33200 33200 33200 0
510 20250401 115300 113903850 33200 33200 33200 33200 0
511 20250401 115200 113903850 33200 33200 33200 33200 0
512 20250401 115100 113903850 33200 33200 33200 33200 4
513 20250401 115000 113771050 33050 33050 33050 33050 0
514 20250401 114900 113771050 33050 33050 33050 33050 0
515 20250401 114800 113771050 33050 33050 33050 33050 0
516 20250401 114700 113771050 33050 33050 33050 33050 0
517 20250401 114600 113771050 33050 33050 33050 33050 0
518 20250401 114500 113771050 33050 33050 33050 33050 0
519 20250401 114400 113771050 33050 33050 33050 33050 0
520 20250401 114300 113771050 33050 33050 33050 33050 0
521 20250401 114200 113771050 33050 33050 33050 33050 0
522 20250401 114100 113771050 33050 33050 33050 33050 1
523 20250401 114000 113738000 33150 33150 33150 33150 0
524 20250401 113900 113738000 33150 33150 33150 33150 0
525 20250401 113800 113738000 33150 33100 33150 33100 60
526 20250401 113700 111749400 33150 33150 33150 33150 0
527 20250401 113600 111749400 33150 33150 33150 33150 0
528 20250401 113500 111749400 33150 33150 33150 33150 0
529 20250401 113400 111749400 33150 33150 33150 33150 0
530 20250401 113300 111749400 33150 33150 33150 33150 0
531 20250401 113200 111749400 33150 33150 33150 33150 60
532 20250401 113100 109760400 33150 33150 33150 33150 2
533 20250401 113000 109694100 33000 33000 33000 33000 0
534 20250401 112900 109694100 33000 33000 33000 33000 0
535 20250401 112800 109694100 33000 33000 33000 33000 0
536 20250401 112700 109694100 33000 33000 33000 33000 0
537 20250401 112600 109694100 33000 33000 33000 33000 100
538 20250401 112500 106394100 33000 33050 33050 33000 70
539 20250401 112400 104083900 33200 33200 33200 33200 0
540 20250401 112300 104083900 33200 33200 33200 33200 0
541 20250401 112200 104083900 33200 33200 33200 33200 0
542 20250401 112100 104083900 33200 33200 33200 33200 0
543 20250401 112000 104083900 33200 33200 33200 33200 61
544 20250401 111900 102058700 33200 33200 33200 33200 0
545 20250401 111800 102058700 33200 33300 33300 33200 73
546 20250401 111700 99631750 33400 33400 33400 33400 0
547 20250401 111600 99631750 33400 33400 33400 33400 0
548 20250401 111500 99631750 33400 33400 33400 33400 0
549 20250401 111400 99631750 33400 33350 33400 33350 60
550 20250401 111300 97629250 33400 33400 33400 33400 0
551 20250401 111200 97629250 33400 33400 33400 33400 0
552 20250401 111100 97629250 33400 33400 33400 33400 2
553 20250401 111000 97562450 33300 33300 33300 33300 1
554 20250401 110900 97529150 33300 33300 33300 33300 0
555 20250401 110800 97529150 33300 33300 33300 33300 150
556 20250401 110700 92534150 33300 33300 33300 33300 26
557 20250401 110600 91668350 33300 33300 33300 33300 0
558 20250401 110500 91668350 33300 33300 33300 33300 0
559 20250401 110400 91668350 33300 33300 33300 33300 0
560 20250401 110300 91668350 33300 33300 33300 33300 0
561 20250401 110200 91668350 33300 33300 33300 33300 0
562 20250401 110100 91668350 33300 33300 33300 33250 79
563 20250401 110000 89041050 33250 33250 33250 33250 8
564 20250401 105900 88775050 33250 33250 33250 33250 0
565 20250401 105800 88775050 33250 33250 33250 33250 0
566 20250401 105700 88775050 33250 33250 33250 33250 0
567 20250401 105600 88775050 33250 33250 33250 33250 102
568 20250401 105500 85383550 33250 33200 33250 33200 120
569 20250401 105400 81399000 33150 33150 33150 33150 0
570 20250401 105300 81399000 33150 33150 33150 33150 0
571 20250401 105200 81399000 33150 33150 33150 33150 0
572 20250401 105100 81399000 33150 33150 33150 33150 0
573 20250401 105000 81399000 33150 33150 33150 33150 0
574 20250401 104900 81399000 33150 33050 33150 33050 202
575 20250401 104800 74714650 32900 32900 32900 32900 0
576 20250401 104700 74714650 32900 32900 32900 32900 0
577 20250401 104600 74714650 32900 32900 32900 32900 0
578 20250401 104500 74714650 32900 32900 32900 32900 0
579 20250401 104400 74714650 32900 32900 32900 32900 0
580 20250401 104300 74714650 32900 32900 32900 32900 0
581 20250401 104200 74714650 32900 32900 32900 32900 0
582 20250401 104100 74714650 32900 32900 32900 32900 2
583 20250401 104000 74648850 32900 32900 32900 32900 1
584 20250401 103900 74615950 33000 33000 33000 33000 0
585 20250401 103800 74615950 33000 33000 33000 33000 0
586 20250401 103700 74615950 33000 33000 33000 33000 167
587 20250401 103600 69104950 33000 33000 33000 33000 2
588 20250401 103500 69038950 33000 33000 33000 33000 1
589 20250401 103400 69005950 33000 33000 33000 33000 0
590 20250401 103300 69005950 33000 33000 33000 33000 0
591 20250401 103200 69005950 33000 33000 33000 33000 0
592 20250401 103100 69005950 33000 32950 33000 32950 236
593 20250401 103000 61227650 32900 32900 32900 32900 0
594 20250401 102900 61227650 32900 32900 32900 32900 0
595 20250401 102800 61227650 32900 32900 32900 32900 0
596 20250401 102700 61227650 32900 32900 32900 32900 40
597 20250401 102600 59911650 32850 32850 32850 32850 1
598 20250401 102500 59878800 32800 32800 32800 32800 0
599 20250401 102400 59878800 32800 32800 32800 32800 0
600 20250401 102300 59878800 32800 32800 32800 32800 0
601 20250401 102200 59878800 32800 32800 32800 32800 0
602 20250401 102100 59878800 32800 32800 32800 32800 1
603 20250401 102000 59846000 32800 32800 32800 32800 0
604 20250401 101900 59846000 32800 32800 32800 32800 0
605 20250401 101800 59846000 32800 32800 32800 32800 32
606 20250401 101700 58796400 32750 32750 32750 32750 35
607 20250401 101600 57650150 32750 32750 32750 32750 0
608 20250401 101500 57650150 32750 32750 32750 32750 0
609 20250401 101400 57650150 32750 32750 32750 32750 0
610 20250401 101300 57650150 32750 32750 32750 32750 3
611 20250401 101200 57551900 32750 32600 32750 32600 121
612 20250401 101100 53598600 32600 32600 32600 32600 0
613 20250401 101000 53598600 32600 32600 32600 32600 0
614 20250401 100900 53598600 32600 32600 32600 32600 0
615 20250401 100800 53598600 32600 32600 32600 32600 0
616 20250401 100700 53598600 32600 32600 32600 32600 0
617 20250401 100600 53598600 32600 32600 32600 32600 0
618 20250401 100500 53598600 32600 32600 32600 32600 0
619 20250401 100400 53598600 32600 32600 32600 32600 0
620 20250401 100300 53598600 32600 32600 32600 32600 2
621 20250401 100200 53533400 32550 32550 32550 32550 1
622 20250401 100100 53500850 32550 32550 32550 32550 0
623 20250401 100000 53500850 32550 32600 32600 32550 32
624 20250401 095900 52458050 32700 32700 32700 32700 0
625 20250401 095800 52458050 32700 32700 32700 32700 1
626 20250401 095700 52425350 32750 32750 32750 32750 5
627 20250401 095600 52261600 32800 32800 32800 32800 0
628 20250401 095500 52261600 32800 32800 32800 32800 0
629 20250401 095400 52261600 32800 32800 32800 32800 122
630 20250401 095300 48260000 32800 32800 32800 32800 41
631 20250401 095200 46915200 32900 32900 32900 32900 0
632 20250401 095100 46915200 32900 32900 32900 32900 3
633 20250401 095000 46816500 32900 32900 32900 32900 0
634 20250401 094900 46816500 32900 32900 32900 32900 5
635 20250401 094800 46652000 32800 32800 32800 32800 21
636 20250401 094700 45963200 32800 32800 32800 32800 0
637 20250401 094600 45963200 32800 32800 32800 32800 0
638 20250401 094500 45963200 32800 32800 32800 32800 0
639 20250401 094400 45963200 32800 32800 32800 32800 0
640 20250401 094300 45963200 32800 32800 32800 32800 0
641 20250401 094200 45963200 32800 32800 32800 32800 87
642 20250401 094100 43109600 32800 32800 32800 32800 2
643 20250401 094000 43044000 32800 32800 32800 32800 16
644 20250401 093900 42519200 32800 32800 32800 32800 0
645 20250401 093800 42519200 32800 32800 32800 32800 0
646 20250401 093700 42519200 32800 32800 32800 32800 0
647 20250401 093600 42519200 32800 32800 32800 32800 148
648 20250401 093500 37664800 32700 32800 32800 32700 32
649 20250401 093400 36618200 32700 32650 32700 32650 61
650 20250401 093300 34625800 32600 32600 32600 32600 389
651 20250401 093200 21944400 32650 32650 32650 32650 62
652 20250401 093100 19920100 32750 32750 32750 32750 63
653 20250401 093000 17856850 32650 32650 32650 32650 0
654 20250401 092900 17856850 32650 32700 32700 32650 9
655 20250401 092800 17562800 32750 32750 32750 32750 0
656 20250401 092700 17562800 32750 32750 32750 32750 0
657 20250401 092600 17562800 32750 32750 32750 32750 11
658 20250401 092500 17202550 32750 32750 32750 32750 0
659 20250401 092400 17202550 32750 32750 32750 32750 1
660 20250401 092300 17169800 32750 32800 32800 32750 6
661 20250401 092200 16973250 32800 32800 32800 32800 95
662 20250401 092100 13857250 32800 32800 32800 32800 22
663 20250401 092000 13135650 32800 32800 32800 32800 114
664 20250401 091900 9396450 32800 32850 32850 32800 38
665 20250401 091800 8148300 32850 32850 32850 32850 0
666 20250401 091700 8148300 32850 32900 32900 32850 21
667 20250401 091600 7457950 33150 33150 33150 33150 0
668 20250401 091500 7457950 33150 33150 33150 33150 0
669 20250401 091400 7457950 33150 33150 33150 33150 0
670 20250401 091300 7457950 33150 33150 33150 33150 0
671 20250401 091200 7457950 33150 33150 33150 33150 110
672 20250401 091100 3811450 33150 33150 33150 33150 0
673 20250401 091000 3811450 33150 33150 33150 33150 15
674 20250401 090900 3314200 33100 33100 33100 33100 61
675 20250401 090800 1295100 33100 33100 33100 33100 1
676 20250401 090700 1262000 32550 32550 32550 32550 0
677 20250401 090600 1262000 32550 32550 32550 32550 0
678 20250401 090500 1262000 32550 32550 32550 32550 0
679 20250401 090400 1262000 32550 32550 32550 32550 12
680 20250401 090300 871400 32450 32450 32450 32450 1
681 20250401 090200 838950 33300 33300 33300 33300 1
682 20250401 090100 805650 33250 33250 33250 33250 0
683 20250401 090000 805650 33250 34000 34000 33200 24