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

689
115310/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202700,229220400,30600,30600,30600,30600,106
20250401,202600,229220400,30600,30600,30600,30600,0
20250401,202500,229220400,30600,30600,30600,30600,0
20250401,202400,229220400,30600,30600,30600,30600,0
20250401,202300,229220400,30600,30600,30600,30600,0
20250401,202200,229220400,30600,30600,30600,30600,0
20250401,202100,229220400,30600,30600,30600,30600,0
20250401,202000,229220400,30600,30600,30600,30600,0
20250401,201900,229220400,30600,30600,30600,30600,0
20250401,201800,229220400,30600,30600,30600,30600,0
20250401,201700,229220400,30600,30600,30600,30600,0
20250401,201600,229220400,30600,30600,30600,30600,0
20250401,201500,229220400,30600,30600,30600,30600,0
20250401,201400,229220400,30600,30600,30600,30600,0
20250401,201300,229220400,30600,30600,30600,30600,0
20250401,201200,229220400,30600,30600,30600,30600,0
20250401,201100,229220400,30600,30600,30600,30600,0
20250401,201000,229220400,30600,30600,30600,30600,0
20250401,200900,229220400,30600,30600,30600,30600,0
20250401,200800,229220400,30600,30600,30600,30600,0
20250401,200700,229220400,30600,30600,30600,30600,0
20250401,200600,229220400,30600,30600,30600,30600,0
20250401,200500,229220400,30600,30600,30600,30600,0
20250401,200400,229220400,30600,30600,30600,30600,0
20250401,200300,229220400,30600,30600,30600,30600,0
20250401,200200,229220400,30600,30600,30600,30600,0
20250401,200100,229220400,30600,30600,30600,30600,0
20250401,200000,229220400,30600,30600,30600,30600,0
20250401,195900,229220400,30600,30600,30600,30600,0
20250401,195800,229220400,30600,30600,30600,30600,0
20250401,195700,229220400,30600,30600,30600,30600,106
20250401,195600,229220400,30600,30600,30600,30600,0
20250401,195500,229220400,30600,30600,30600,30600,0
20250401,195400,229220400,30600,30600,30600,30600,0
20250401,195300,229220400,30600,30600,30600,30600,0
20250401,195200,229220400,30600,30600,30600,30600,0
20250401,195100,229220400,30600,30600,30600,30600,0
20250401,195000,229220400,30600,30600,30600,30600,0
20250401,194900,229220400,30600,30600,30600,30600,0
20250401,194800,229220400,30600,30600,30600,30600,0
20250401,194700,229220400,30600,30600,30600,30600,0
20250401,194600,229220400,30600,30600,30600,30600,0
20250401,194500,229220400,30600,30600,30600,30600,0
20250401,194400,229220400,30600,30600,30600,30600,0
20250401,194300,229220400,30600,30600,30600,30600,0
20250401,194200,229220400,30600,30600,30600,30600,0
20250401,194100,229220400,30600,30600,30600,30600,0
20250401,194000,229220400,30600,30600,30600,30600,0
20250401,193900,229220400,30600,30600,30600,30600,0
20250401,193800,229220400,30600,30600,30600,30600,0
20250401,193700,229220400,30600,30600,30600,30600,0
20250401,193600,229220400,30600,30600,30600,30600,0
20250401,193500,229220400,30600,30600,30600,30600,0
20250401,193400,229220400,30600,30600,30600,30600,0
20250401,193300,229220400,30600,30600,30600,30600,0
20250401,193200,229220400,30600,30600,30600,30600,0
20250401,193100,229220400,30600,30600,30600,30600,0
20250401,193000,229220400,30600,30600,30600,30600,0
20250401,192900,229220400,30600,30600,30600,30600,0
20250401,192800,229220400,30600,30600,30600,30600,0
20250401,192700,229220400,30600,30600,30600,30600,106
20250401,192600,229220400,30600,30600,30600,30600,0
20250401,192500,229220400,30600,30600,30600,30600,0
20250401,192400,229220400,30600,30600,30600,30600,0
20250401,192300,229220400,30600,30600,30600,30600,0
20250401,192200,229220400,30600,30600,30600,30600,0
20250401,192100,229220400,30600,30600,30600,30600,0
20250401,192000,229220400,30600,30600,30600,30600,0
20250401,191900,229220400,30600,30600,30600,30600,0
20250401,191800,229220400,30600,30600,30600,30600,0
20250401,191700,229220400,30600,30600,30600,30600,0
20250401,191600,229220400,30600,30600,30600,30600,0
20250401,191500,229220400,30600,30600,30600,30600,0
20250401,191400,229220400,30600,30600,30600,30600,0
20250401,191300,229220400,30600,30600,30600,30600,0
20250401,191200,229220400,30600,30600,30600,30600,0
20250401,191100,229220400,30600,30600,30600,30600,0
20250401,191000,229220400,30600,30600,30600,30600,0
20250401,190900,229220400,30600,30600,30600,30600,0
20250401,190800,229220400,30600,30600,30600,30600,0
20250401,190700,229220400,30600,30600,30600,30600,0
20250401,190600,229220400,30600,30600,30600,30600,0
20250401,190500,229220400,30600,30600,30600,30600,0
20250401,190400,229220400,30600,30600,30600,30600,0
20250401,190300,229220400,30600,30600,30600,30600,0
20250401,190200,229220400,30600,30600,30600,30600,0
20250401,190100,229220400,30600,30600,30600,30600,0
20250401,190000,229220400,30600,30600,30600,30600,0
20250401,185900,229220400,30600,30600,30600,30600,0
20250401,185800,229220400,30600,30600,30600,30600,0
20250401,185700,229220400,30600,30600,30600,30600,106
20250401,185600,229220400,30600,30600,30600,30600,0
20250401,185500,229220400,30600,30600,30600,30600,0
20250401,185400,229220400,30600,30600,30600,30600,0
20250401,185300,229220400,30600,30600,30600,30600,0
20250401,185200,229220400,30600,30600,30600,30600,0
20250401,185100,229220400,30600,30600,30600,30600,0
20250401,185000,229220400,30600,30600,30600,30600,0
20250401,184900,229220400,30600,30600,30600,30600,0
20250401,184800,229220400,30600,30600,30600,30600,0
20250401,184700,229220400,30600,30600,30600,30600,0
20250401,184600,229220400,30600,30600,30600,30600,0
20250401,184500,229220400,30600,30600,30600,30600,0
20250401,184400,229220400,30600,30600,30600,30600,0
20250401,184300,229220400,30600,30600,30600,30600,0
20250401,184200,229220400,30600,30600,30600,30600,0
20250401,184100,229220400,30600,30600,30600,30600,0
20250401,184000,229220400,30600,30600,30600,30600,0
20250401,183900,229220400,30600,30600,30600,30600,0
20250401,183800,229220400,30600,30600,30600,30600,0
20250401,183700,229220400,30600,30600,30600,30600,0
20250401,183600,229220400,30600,30600,30600,30600,0
20250401,183500,229220400,30600,30600,30600,30600,0
20250401,183400,229220400,30600,30600,30600,30600,0
20250401,183300,229220400,30600,30600,30600,30600,0
20250401,183200,229220400,30600,30600,30600,30600,0
20250401,183100,229220400,30600,30600,30600,30600,0
20250401,183000,229220400,30600,30600,30600,30600,0
20250401,182900,229220400,30600,30600,30600,30600,0
20250401,182800,229220400,30600,30600,30600,30600,0
20250401,182700,229220400,30600,30600,30600,30600,106
20250401,182600,229220400,30600,30600,30600,30600,0
20250401,182500,229220400,30600,30600,30600,30600,0
20250401,182400,229220400,30600,30600,30600,30600,0
20250401,182300,229220400,30600,30600,30600,30600,0
20250401,182200,229220400,30600,30600,30600,30600,0
20250401,182100,229220400,30600,30600,30600,30600,0
20250401,182000,229220400,30600,30600,30600,30600,0
20250401,181900,229220400,30600,30600,30600,30600,0
20250401,181800,229220400,30600,30600,30600,30600,0
20250401,181700,229220400,30600,30600,30600,30600,0
20250401,181600,229220400,30600,30600,30600,30600,0
20250401,181500,229220400,30600,30600,30600,30600,0
20250401,181400,229220400,30600,30600,30600,30600,0
20250401,181300,229220400,30600,30600,30600,30600,0
20250401,181200,229220400,30600,30600,30600,30600,0
20250401,181100,229220400,30600,30600,30600,30600,0
20250401,181000,229220400,30600,30600,30600,30600,0
20250401,180900,229220400,30600,30600,30600,30600,0
20250401,180800,229220400,30600,30600,30600,30600,0
20250401,180700,229220400,30600,30600,30600,30600,0
20250401,180600,229220400,30600,30600,30600,30600,0
20250401,180500,229220400,30600,30600,30600,30600,0
20250401,180400,229220400,30600,30600,30600,30600,0
20250401,180300,229220400,30600,30600,30600,30600,0
20250401,180200,229220400,30600,30600,30600,30600,0
20250401,180100,229220400,30600,30600,30600,30600,0
20250401,180000,229220400,30600,30600,30600,30600,0
20250401,175900,229220400,30600,30600,30600,30600,0
20250401,175800,229220400,30600,30600,30600,30600,0
20250401,175700,229220400,30600,30600,30600,30600,106
20250401,175600,229220400,30600,30600,30600,30600,0
20250401,175500,229220400,30600,30600,30600,30600,0
20250401,175400,229220400,30600,30600,30600,30600,0
20250401,175300,229220400,30600,30600,30600,30600,0
20250401,175200,229220400,30600,30600,30600,30600,0
20250401,175100,229220400,30600,30600,30600,30600,0
20250401,175000,229220400,30600,30600,30600,30600,0
20250401,174900,229220400,30600,30600,30600,30600,0
20250401,174800,229220400,30600,30600,30600,30600,0
20250401,174700,229220400,30600,30600,30600,30600,0
20250401,174600,229220400,30600,30600,30600,30600,0
20250401,174500,229220400,30600,30600,30600,30600,0
20250401,174400,229220400,30600,30600,30600,30600,0
20250401,174300,229220400,30600,30600,30600,30600,0
20250401,174200,229220400,30600,30600,30600,30600,0
20250401,174100,229220400,30600,30600,30600,30600,0
20250401,174000,229220400,30600,30600,30600,30600,0
20250401,173900,229220400,30600,30600,30600,30600,0
20250401,173800,229220400,30600,30600,30600,30600,0
20250401,173700,229220400,30600,30600,30600,30600,0
20250401,173600,229220400,30600,30600,30600,30600,0
20250401,173500,229220400,30600,30600,30600,30600,0
20250401,173400,229220400,30600,30600,30600,30600,0
20250401,173300,229220400,30600,30600,30600,30600,0
20250401,173200,229220400,30600,30600,30600,30600,0
20250401,173100,229220400,30600,30600,30600,30600,0
20250401,173000,229220400,30600,30600,30600,30600,0
20250401,172900,229220400,30600,30600,30600,30600,0
20250401,172800,229220400,30600,30600,30600,30600,0
20250401,172700,229220400,30600,30600,30600,30600,106
20250401,172600,229220400,30600,30600,30600,30600,0
20250401,172500,229220400,30600,30600,30600,30600,0
20250401,172400,229220400,30600,30600,30600,30600,0
20250401,172300,229220400,30600,30600,30600,30600,0
20250401,172200,229220400,30600,30600,30600,30600,0
20250401,172100,229220400,30600,30600,30600,30600,0
20250401,172000,229220400,30600,30600,30600,30600,0
20250401,171900,229220400,30600,30600,30600,30600,0
20250401,171800,229220400,30600,30600,30600,30600,0
20250401,171700,229220400,30600,30600,30600,30600,0
20250401,171600,229220400,30600,30600,30600,30600,0
20250401,171500,229220400,30600,30600,30600,30600,0
20250401,171400,229220400,30600,30600,30600,30600,0
20250401,171300,229220400,30600,30600,30600,30600,0
20250401,171200,229220400,30600,30600,30600,30600,0
20250401,171100,229220400,30600,30600,30600,30600,0
20250401,171000,229220400,30600,30600,30600,30600,0
20250401,170900,229220400,30600,30600,30600,30600,0
20250401,170800,229220400,30600,30600,30600,30600,0
20250401,170700,229220400,30600,30600,30600,30600,0
20250401,170600,229220400,30600,30600,30600,30600,0
20250401,170500,229220400,30600,30600,30600,30600,0
20250401,170400,229220400,30600,30600,30600,30600,0
20250401,170300,229220400,30600,30600,30600,30600,0
20250401,170200,229220400,30600,30600,30600,30600,0
20250401,170100,229220400,30600,30600,30600,30600,0
20250401,170000,229220400,30600,30600,30600,30600,0
20250401,165900,229220400,30600,30600,30600,30600,0
20250401,165800,229220400,30600,30600,30600,30600,0
20250401,165700,229220400,30600,30600,30600,30600,106
20250401,165600,229220400,30600,30600,30600,30600,0
20250401,165500,229220400,30600,30600,30600,30600,0
20250401,165400,229220400,30600,30600,30600,30600,0
20250401,165300,229220400,30600,30600,30600,30600,0
20250401,165200,229220400,30600,30600,30600,30600,0
20250401,165100,229220400,30600,30600,30600,30600,0
20250401,165000,229220400,30600,30600,30600,30600,0
20250401,164900,229220400,30600,30600,30600,30600,0
20250401,164800,229220400,30600,30600,30600,30600,0
20250401,164700,229220400,30600,30600,30600,30600,0
20250401,164600,229220400,30600,30600,30600,30600,0
20250401,164500,229220400,30600,30600,30600,30600,0
20250401,164400,229220400,30600,30600,30600,30600,0
20250401,164300,229220400,30600,30600,30600,30600,0
20250401,164200,229220400,30600,30600,30600,30600,0
20250401,164100,229220400,30600,30600,30600,30600,0
20250401,164000,229220400,30600,30600,30600,30600,0
20250401,163900,229220400,30600,30600,30600,30600,0
20250401,163800,229220400,30600,30600,30600,30600,0
20250401,163700,229220400,30600,30600,30600,30600,0
20250401,163600,229220400,30600,30600,30600,30600,0
20250401,163500,229220400,30600,30600,30600,30600,0
20250401,163400,229220400,30600,30600,30600,30600,0
20250401,163300,229220400,30600,30600,30600,30600,0
20250401,163200,229220400,30600,30600,30600,30600,0
20250401,163100,229220400,30600,30600,30600,30600,0
20250401,163000,229220400,30600,30600,30600,30600,0
20250401,162900,229220400,30600,30600,30600,30600,0
20250401,162800,229220400,30600,30600,30600,30600,0
20250401,162700,229220400,30600,30600,30600,30600,106
20250401,162600,229220400,30600,30600,30600,30600,0
20250401,162500,229220400,30600,30600,30600,30600,0
20250401,162400,229220400,30600,30600,30600,30600,0
20250401,162300,229220400,30600,30600,30600,30600,0
20250401,162200,229220400,30600,30600,30600,30600,0
20250401,162100,229220400,30600,30600,30600,30600,0
20250401,162000,229220400,30600,30600,30600,30600,0
20250401,161900,229220400,30600,30600,30600,30600,0
20250401,161800,229220400,30600,30600,30600,30600,0
20250401,161700,229220400,30600,30600,30600,30600,0
20250401,161600,229220400,30600,30600,30600,30600,0
20250401,161500,229220400,30600,30600,30600,30600,0
20250401,161400,229220400,30600,30600,30600,30600,0
20250401,161300,229220400,30600,30600,30600,30600,0
20250401,161200,229220400,30600,30600,30600,30600,0
20250401,161100,229220400,30600,30600,30600,30600,0
20250401,161000,229220400,30600,30600,30600,30600,0
20250401,160900,229220400,30600,30600,30600,30600,0
20250401,160800,229220400,30600,30600,30600,30600,0
20250401,160700,229220400,30600,30600,30600,30600,0
20250401,160600,229220400,30600,30600,30600,30600,0
20250401,160500,229220400,30600,30600,30600,30600,0
20250401,160400,229220400,30600,30600,30600,30600,0
20250401,160300,229220400,30600,30600,30600,30600,0
20250401,160200,229220400,30600,30600,30600,30600,0
20250401,160100,229220400,30600,30600,30600,30600,0
20250401,160000,229220400,30600,30600,30600,30600,0
20250401,155900,229220400,30600,30600,30600,30600,0
20250401,155800,229220400,30600,30600,30600,30600,0
20250401,155700,229220400,30600,30600,30600,30600,106
20250401,155600,229220400,30600,30600,30600,30600,0
20250401,155500,229220400,30600,30600,30600,30600,0
20250401,155400,229220400,30600,30600,30600,30600,0
20250401,155300,229220400,30600,30600,30600,30600,0
20250401,155200,229220400,30600,30600,30600,30600,0
20250401,155100,229220400,30600,30600,30600,30600,0
20250401,155000,229220400,30600,30600,30600,30600,0
20250401,154900,229220400,30600,30600,30600,30600,0
20250401,154800,229220400,30600,30600,30600,30600,0
20250401,154700,229220400,30600,30600,30600,30600,0
20250401,154600,229220400,30600,30600,30600,30600,0
20250401,154500,229220400,30600,30600,30600,30600,0
20250401,154400,229220400,30600,30600,30600,30600,0
20250401,154300,229220400,30600,30600,30600,30600,0
20250401,154200,229220400,30600,30600,30600,30600,0
20250401,154100,229220400,30600,30600,30600,30600,0
20250401,154000,229220400,30600,30600,30600,30600,0
20250401,153900,229220400,30600,30600,30600,30600,0
20250401,153800,229220400,30600,30600,30600,30600,0
20250401,153700,229220400,30600,30600,30600,30600,0
20250401,153600,229220400,30600,30600,30600,30600,0
20250401,153500,229220400,30600,30600,30600,30600,0
20250401,153400,229220400,30600,30600,30600,30600,0
20250401,153300,229220400,30600,30600,30600,30600,0
20250401,153200,229220400,30600,30600,30600,30600,0
20250401,153100,229220400,30600,30600,30600,30600,0
20250401,153000,229220400,30600,30600,30600,30600,106
20250401,152900,225976800,30600,30600,30600,30600,0
20250401,152800,225976800,30600,30600,30600,30600,0
20250401,152700,225976800,30600,30600,30600,30600,0
20250401,152600,225976800,30600,30600,30600,30600,0
20250401,152500,225976800,30600,30600,30600,30600,0
20250401,152400,225976800,30600,30600,30600,30600,0
20250401,152300,225976800,30600,30600,30600,30600,0
20250401,152200,225976800,30600,30600,30600,30600,0
20250401,152100,225976800,30600,30600,30600,30600,0
20250401,152000,225976800,30600,30600,30600,30600,0
20250401,151900,225976800,30600,30500,30650,30500,95
20250401,151800,223066900,30650,30500,30650,30500,141
20250401,151700,218750950,30650,30650,30650,30650,21
20250401,151600,218107300,30500,30500,30500,30500,0
20250401,151500,218107300,30500,30500,30500,30500,5
20250401,151400,217954800,30650,30650,30650,30650,6
20250401,151300,217770900,30750,30750,30750,30750,0
20250401,151200,217770900,30750,30750,30750,30750,0
20250401,151100,217770900,30750,30750,30750,30750,0
20250401,151000,217770900,30750,30750,30750,30750,0
20250401,150900,217770900,30750,30750,30750,30750,0
20250401,150800,217770900,30750,30750,30750,30750,0
20250401,150700,217770900,30750,30750,30750,30750,0
20250401,150600,217770900,30750,30750,30750,30750,0
20250401,150500,217770900,30750,30750,30750,30750,0
20250401,150400,217770900,30750,30750,30750,30750,0
20250401,150300,217770900,30750,30750,30750,30750,0
20250401,150200,217770900,30750,30750,30750,30750,0
20250401,150100,217770900,30750,30750,30750,30750,0
20250401,150000,217770900,30750,30750,30750,30750,0
20250401,145900,217770900,30750,30750,30750,30750,0
20250401,145800,217770900,30750,30750,30750,30750,0
20250401,145700,217770900,30750,30750,30750,30750,0
20250401,145600,217770900,30750,30750,30750,30750,0
20250401,145500,217770900,30750,30750,30750,30750,0
20250401,145400,217770900,30750,30750,30750,30750,0
20250401,145300,217770900,30750,30750,30750,30750,0
20250401,145200,217770900,30750,30750,30750,30750,25
20250401,145100,217002150,30750,30750,30750,30750,0
20250401,145000,217002150,30750,30750,30750,30750,0
20250401,144900,217002150,30750,30750,30750,30750,0
20250401,144800,217002150,30750,30750,30750,30750,0
20250401,144700,217002150,30750,30750,30750,30750,0
20250401,144600,217002150,30750,30750,30750,30750,0
20250401,144500,217002150,30750,30750,30750,30750,0
20250401,144400,217002150,30750,30750,30750,30750,0
20250401,144300,217002150,30750,30750,30750,30750,0
20250401,144200,217002150,30750,30750,30750,30750,0
20250401,144100,217002150,30750,30750,30750,30750,20
20250401,144000,216387150,30750,30750,30750,30750,20
20250401,143900,215772150,30750,30750,30750,30750,38
20250401,143800,214603650,30750,30750,30750,30750,24
20250401,143700,213865650,30850,30850,30850,30850,0
20250401,143600,213865650,30850,30850,30850,30850,0
20250401,143500,213865650,30850,30850,30850,30850,0
20250401,143400,213865650,30850,30850,30850,30850,0
20250401,143300,213865650,30850,30850,30850,30850,0
20250401,143200,213865650,30850,30850,30850,30850,0
20250401,143100,213865650,30850,30850,30850,30850,0
20250401,143000,213865650,30850,30850,30850,30850,0
20250401,142900,213865650,30850,30850,30850,30850,0
20250401,142800,213865650,30850,30850,30850,30850,0
20250401,142700,213865650,30850,30850,30850,30850,0
20250401,142600,213865650,30850,30850,30850,30850,0
20250401,142500,213865650,30850,30850,30850,30850,0
20250401,142400,213865650,30850,30850,30850,30850,0
20250401,142300,213865650,30850,30850,30850,30850,0
20250401,142200,213865650,30850,30850,30850,30850,0
20250401,142100,213865650,30850,30850,30850,30850,0
20250401,142000,213865650,30850,30850,30850,30850,0
20250401,141900,213865650,30850,30850,30850,30850,0
20250401,141800,213865650,30850,30850,30850,30850,0
20250401,141700,213865650,30850,30850,30850,30850,0
20250401,141600,213865650,30850,30850,30850,30850,0
20250401,141500,213865650,30850,30850,30850,30850,0
20250401,141400,213865650,30850,30850,30850,30850,0
20250401,141300,213865650,30850,30850,30850,30850,0
20250401,141200,213865650,30850,30850,30850,30850,0
20250401,141100,213865650,30850,30850,30850,30850,0
20250401,141000,213865650,30850,30850,30850,30850,0
20250401,140900,213865650,30850,30850,30850,30850,0
20250401,140800,213865650,30850,30850,30850,30850,0
20250401,140700,213865650,30850,30850,30850,30850,0
20250401,140600,213865650,30850,30850,30850,30850,0
20250401,140500,213865650,30850,30850,30850,30850,0
20250401,140400,213865650,30850,30850,30850,30850,0
20250401,140300,213865650,30850,30850,30850,30850,0
20250401,140200,213865650,30850,30850,30850,30850,0
20250401,140100,213865650,30850,30850,30850,30850,0
20250401,140000,213865650,30850,30850,30850,30850,0
20250401,135900,213865650,30850,30850,30850,30850,0
20250401,135800,213865650,30850,30850,30850,30850,0
20250401,135700,213865650,30850,30850,30850,30850,0
20250401,135600,213865650,30850,30850,30850,30850,0
20250401,135500,213865650,30850,30850,30850,30850,0
20250401,135400,213865650,30850,30850,30850,30850,0
20250401,135300,213865650,30850,30850,30850,30850,0
20250401,135200,213865650,30850,30850,30850,30850,0
20250401,135100,213865650,30850,30850,30850,30850,0
20250401,135000,213865650,30850,30850,30850,30850,0
20250401,134900,213865650,30850,30850,30850,30850,0
20250401,134800,213865650,30850,30850,30850,30850,0
20250401,134700,213865650,30850,30850,30850,30850,0
20250401,134600,213865650,30850,30850,30850,30850,0
20250401,134500,213865650,30850,30850,30850,30850,0
20250401,134400,213865650,30850,30850,30850,30850,0
20250401,134300,213865650,30850,30850,30850,30850,0
20250401,134200,213865650,30850,30850,30850,30850,0
20250401,134100,213865650,30850,30850,30850,30850,0
20250401,134000,213865650,30850,30850,30850,30850,0
20250401,133900,213865650,30850,30850,30850,30850,0
20250401,133800,213865650,30850,30850,30850,30850,0
20250401,133700,213865650,30850,30850,30850,30850,0
20250401,133600,213865650,30850,30850,30850,30850,0
20250401,133500,213865650,30850,30850,30850,30850,0
20250401,133400,213865650,30850,30850,30850,30850,0
20250401,133300,213865650,30850,30850,30850,30850,0
20250401,133200,213865650,30850,30850,30850,30850,0
20250401,133100,213865650,30850,30850,30850,30850,0
20250401,133000,213865650,30850,30850,30850,30850,0
20250401,132900,213865650,30850,30850,30850,30850,0
20250401,132800,213865650,30850,30850,30850,30850,0
20250401,132700,213865650,30850,30850,30850,30850,0
20250401,132600,213865650,30850,30850,30850,30850,0
20250401,132500,213865650,30850,30850,30850,30850,0
20250401,132400,213865650,30850,30850,30850,30850,0
20250401,132300,213865650,30850,30850,30850,30850,0
20250401,132200,213865650,30850,30850,30850,30850,0
20250401,132100,213865650,30850,30850,30850,30850,0
20250401,132000,213865650,30850,30850,30850,30850,0
20250401,131900,213865650,30850,30850,30850,30850,0
20250401,131800,213865650,30850,30850,30850,30850,23
20250401,131700,213156100,30900,30900,30900,30900,0
20250401,131600,213156100,30900,30900,30900,30900,0
20250401,131500,213156100,30900,30900,30900,30900,0
20250401,131400,213156100,30900,30900,30900,30900,0
20250401,131300,213156100,30900,30900,30900,30900,0
20250401,131200,213156100,30900,30900,30900,30900,0
20250401,131100,213156100,30900,30900,30900,30900,0
20250401,131000,213156100,30900,30800,30900,30800,115
20250401,130900,209605500,30900,30900,30900,30900,0
20250401,130800,209605500,30900,30900,30900,30900,0
20250401,130700,209605500,30900,30900,30900,30900,0
20250401,130600,209605500,30900,30900,30900,30900,100
20250401,130500,206515500,30700,30800,30800,30700,1180
20250401,130400,170229000,31150,31150,31150,31150,0
20250401,130300,170229000,31150,31150,31150,31150,0
20250401,130200,170229000,31150,31150,31150,31150,0
20250401,130100,170229000,31150,31150,31150,31150,0
20250401,130000,170229000,31150,31150,31150,31150,0
20250401,125900,170229000,31150,31150,31150,31150,0
20250401,125800,170229000,31150,31150,31150,31150,0
20250401,125700,170229000,31150,31150,31150,31150,17
20250401,125600,169699450,31300,31300,31300,31300,0
20250401,125500,169699450,31300,31300,31300,31300,0
20250401,125400,169699450,31300,31300,31300,31300,0
20250401,125300,169699450,31300,31300,31300,31300,0
20250401,125200,169699450,31300,31300,31300,31300,0
20250401,125100,169699450,31300,31300,31300,31300,0
20250401,125000,169699450,31300,31300,31300,31300,0
20250401,124900,169699450,31300,31300,31300,31300,0
20250401,124800,169699450,31300,31300,31300,31300,0
20250401,124700,169699450,31300,31300,31300,31300,0
20250401,124600,169699450,31300,31300,31300,31300,0
20250401,124500,169699450,31300,31300,31300,31300,1
20250401,124400,169668150,31200,31200,31200,31200,0
20250401,124300,169668150,31200,31200,31200,31200,5
20250401,124200,169512150,31350,31350,31350,31350,0
20250401,124100,169512150,31350,31350,31350,31350,0
20250401,124000,169512150,31350,31350,31350,31350,0
20250401,123900,169512150,31350,31350,31350,31350,0
20250401,123800,169512150,31350,31350,31350,31350,0
20250401,123700,169512150,31350,31350,31350,31350,0
20250401,123600,169512150,31350,31350,31350,31350,0
20250401,123500,169512150,31350,31350,31350,31350,0
20250401,123400,169512150,31350,31350,31350,31350,0
20250401,123300,169512150,31350,31350,31350,31350,0
20250401,123200,169512150,31350,31350,31350,31350,0
20250401,123100,169512150,31350,31350,31350,31350,0
20250401,123000,169512150,31350,31350,31350,31350,0
20250401,122900,169512150,31350,31350,31350,31350,0
20250401,122800,169512150,31350,31300,31350,31300,86
20250401,122700,166818550,31200,31200,31200,31200,0
20250401,122600,166818550,31200,31200,31200,31200,0
20250401,122500,166818550,31200,31200,31200,31200,1
20250401,122400,166787350,31200,31200,31200,31200,0
20250401,122300,166787350,31200,31200,31200,31200,0
20250401,122200,166787350,31200,31200,31200,31200,16
20250401,122100,166288150,31150,31150,31150,31150,2
20250401,122000,166225850,31100,31100,31100,31100,0
20250401,121900,166225850,31100,31100,31100,31100,0
20250401,121800,166225850,31100,31050,31100,31050,12
20250401,121700,165852850,31000,31000,31000,31000,0
20250401,121600,165852850,31000,31000,31000,31000,58
20250401,121500,164054850,31000,31000,31000,31000,35
20250401,121400,162969850,31000,31000,31000,31000,0
20250401,121300,162969850,31000,31000,31000,31000,17
20250401,121200,162442850,31000,31000,31000,31000,0
20250401,121100,162442850,31000,31000,31000,31000,0
20250401,121000,162442850,31000,31000,31000,31000,0
20250401,120900,162442850,31000,31000,31000,31000,0
20250401,120800,162442850,31000,31450,31450,31000,243
20250401,120700,154908150,31550,31200,31550,31000,745
20250401,120600,131748500,31100,31350,31350,31100,236
20250401,120500,124408650,31000,32050,32050,30800,127
20250401,120400,120472400,31350,31300,31350,31300,60
20250401,120300,118591900,31300,31100,31300,31100,228
20250401,120200,111475150,31100,30850,31100,30850,388
20250401,120100,99439300,30800,30300,30900,30050,1293
20250401,120000,60343800,30650,30650,30650,30650,0
20250401,115900,60343800,30650,30650,30650,30650,5
20250401,115800,60190550,30650,30600,30650,30600,281
20250401,115700,51587900,30550,30350,30550,30100,538
20250401,115600,35215300,30300,30300,30300,30300,1
20250401,115500,35185000,30100,30100,30100,30100,1
20250401,115400,35154900,30200,30200,30200,30200,0
20250401,115300,35154900,30200,30200,30200,30200,0
20250401,115200,35154900,30200,30200,30200,30200,0
20250401,115100,35154900,30200,30200,30200,30200,0
20250401,115000,35154900,30200,30200,30200,30200,0
20250401,114900,35154900,30200,30200,30200,30200,0
20250401,114800,35154900,30200,30200,30200,30200,0
20250401,114700,35154900,30200,30200,30200,30200,0
20250401,114600,35154900,30200,30200,30200,30200,0
20250401,114500,35154900,30200,30200,30200,30200,0
20250401,114400,35154900,30200,30200,30200,30200,0
20250401,114300,35154900,30200,30250,30250,30200,10
20250401,114200,34852450,30200,30200,30200,30200,0
20250401,114100,34852450,30200,30300,30300,30200,12
20250401,114000,34489500,30450,30450,30450,30450,77
20250401,113900,32144850,30300,30300,30300,30300,0
20250401,113800,32144850,30300,30300,30300,30300,0
20250401,113700,32144850,30300,30300,30300,30300,0
20250401,113600,32144850,30300,30300,30300,30300,0
20250401,113500,32144850,30300,30300,30300,30300,0
20250401,113400,32144850,30300,30300,30300,30300,0
20250401,113300,32144850,30300,30300,30300,30300,0
20250401,113200,32144850,30300,30300,30300,30300,0
20250401,113100,32144850,30300,30300,30300,30300,0
20250401,113000,32144850,30300,30300,30300,30300,50
20250401,112900,30629850,30250,30250,30250,30250,55
20250401,112800,28966100,30150,30050,30150,30050,200
20250401,112700,22938900,30050,30050,30050,30050,0
20250401,112600,22938900,30050,30050,30050,30050,0
20250401,112500,22938900,30050,30050,30050,30050,0
20250401,112400,22938900,30050,30050,30050,30050,0
20250401,112300,22938900,30050,30050,30050,30050,0
20250401,112200,22938900,30050,30050,30050,30050,0
20250401,112100,22938900,30050,30050,30050,30050,0
20250401,112000,22938900,30050,30050,30050,30050,0
20250401,111900,22938900,30050,30050,30050,30050,0
20250401,111800,22938900,30050,30050,30050,30050,0
20250401,111700,22938900,30050,30050,30050,30050,0
20250401,111600,22938900,30050,30050,30050,30050,1
20250401,111500,22908850,30050,30050,30050,30050,0
20250401,111400,22908850,30050,30050,30050,30050,0
20250401,111300,22908850,30050,30050,30050,30050,0
20250401,111200,22908850,30050,30050,30050,30050,0
20250401,111100,22908850,30050,30050,30050,30050,0
20250401,111000,22908850,30050,30050,30050,30050,0
20250401,110900,22908850,30050,30050,30050,30050,0
20250401,110800,22908850,30050,30050,30050,30050,0
20250401,110700,22908850,30050,30050,30050,30050,0
20250401,110600,22908850,30050,30050,30050,30050,0
20250401,110500,22908850,30050,30050,30050,30050,0
20250401,110400,22908850,30050,30050,30050,30050,0
20250401,110300,22908850,30050,30050,30050,30050,0
20250401,110200,22908850,30050,30050,30050,30050,0
20250401,110100,22908850,30050,30050,30050,30050,0
20250401,110000,22908850,30050,30050,30050,30050,0
20250401,105900,22908850,30050,30050,30050,30050,0
20250401,105800,22908850,30050,30050,30050,30050,0
20250401,105700,22908850,30050,30050,30050,30050,0
20250401,105600,22908850,30050,30050,30050,30050,0
20250401,105500,22908850,30050,30050,30050,30050,1
20250401,105400,22878800,30000,30000,30000,30000,0
20250401,105300,22878800,30000,30000,30000,30000,0
20250401,105200,22878800,30000,30000,30000,30000,0
20250401,105100,22878800,30000,30000,30000,30000,0
20250401,105000,22878800,30000,30000,30000,30000,1
20250401,104900,22848800,30000,30000,30000,30000,0
20250401,104800,22848800,30000,30000,30000,30000,0
20250401,104700,22848800,30000,30000,30000,30000,0
20250401,104600,22848800,30000,30000,30000,30000,0
20250401,104500,22848800,30000,30000,30000,30000,2
20250401,104400,22788800,30000,30000,30000,30000,7
20250401,104300,22578800,29800,29800,29800,29800,0
20250401,104200,22578800,29800,29800,29800,29800,0
20250401,104100,22578800,29800,29800,29800,29800,0
20250401,104000,22578800,29800,29800,29800,29800,0
20250401,103900,22578800,29800,29800,29800,29800,0
20250401,103800,22578800,29800,29800,29800,29800,0
20250401,103700,22578800,29800,29900,29900,29800,52
20250401,103600,21026900,30150,30150,30150,30150,0
20250401,103500,21026900,30150,30150,30150,30150,0
20250401,103400,21026900,30150,30150,30150,30150,0
20250401,103300,21026900,30150,30150,30150,30150,0
20250401,103200,21026900,30150,30150,30150,30150,0
20250401,103100,21026900,30150,30150,30150,30150,0
20250401,103000,21026900,30150,30150,30150,30150,0
20250401,102900,21026900,30150,30150,30150,30150,0
20250401,102800,21026900,30150,30150,30150,30150,0
20250401,102700,21026900,30150,30150,30150,30150,0
20250401,102600,21026900,30150,30150,30150,30150,0
20250401,102500,21026900,30150,30150,30150,30150,0
20250401,102400,21026900,30150,30150,30150,30150,0
20250401,102300,21026900,30150,30150,30150,30150,0
20250401,102200,21026900,30150,30150,30150,30150,0
20250401,102100,21026900,30150,30150,30150,30150,0
20250401,102000,21026900,30150,30150,30150,30150,0
20250401,101900,21026900,30150,30150,30150,30150,0
20250401,101800,21026900,30150,30150,30150,30150,0
20250401,101700,21026900,30150,30150,30150,30150,0
20250401,101600,21026900,30150,30150,30150,30150,0
20250401,101500,21026900,30150,30150,30150,30150,0
20250401,101400,21026900,30150,30150,30150,30150,0
20250401,101300,21026900,30150,30050,30150,30050,7
20250401,101200,20816450,29900,29900,29900,29900,0
20250401,101100,20816450,29900,29900,29900,29900,0
20250401,101000,20816450,29900,29900,29900,29900,0
20250401,100900,20816450,29900,29900,29900,29900,0
20250401,100800,20816450,29900,29900,29900,29900,0
20250401,100700,20816450,29900,29900,29900,29900,0
20250401,100600,20816450,29900,29900,29900,29900,0
20250401,100500,20816450,29900,29900,29900,29900,0
20250401,100400,20816450,29900,29900,29900,29900,0
20250401,100300,20816450,29900,29900,29900,29900,0
20250401,100200,20816450,29900,29900,29900,29900,0
20250401,100100,20816450,29900,29900,29900,29900,0
20250401,100000,20816450,29900,29900,29900,29900,0
20250401,095900,20816450,29900,29900,29900,29900,0
20250401,095800,20816450,29900,29900,29900,29900,0
20250401,095700,20816450,29900,29900,29900,29900,0
20250401,095600,20816450,29900,29900,29900,29900,0
20250401,095500,20816450,29900,29850,29900,29850,370
20250401,095400,9754500,29900,29900,29900,29900,0
20250401,095300,9754500,29900,29900,29900,29900,0
20250401,095200,9754500,29900,29900,29900,29900,0
20250401,095100,9754500,29900,29900,29900,29900,0
20250401,095000,9754500,29900,29900,29900,29900,0
20250401,094900,9754500,29900,29900,29900,29900,0
20250401,094800,9754500,29900,29850,29900,29850,33
20250401,094700,8769200,29850,29850,29850,29850,1
20250401,094600,8739350,30250,30250,30250,30250,0
20250401,094500,8739350,30250,30250,30250,30250,0
20250401,094400,8739350,30250,30250,30250,30250,0
20250401,094300,8739350,30250,30250,30250,30250,0
20250401,094200,8739350,30250,30250,30250,30250,0
20250401,094100,8739350,30250,30250,30250,30250,0
20250401,094000,8739350,30250,30250,30250,30250,0
20250401,093900,8739350,30250,30250,30250,30250,0
20250401,093800,8739350,30250,30250,30250,30250,0
20250401,093700,8739350,30250,30250,30250,30250,0
20250401,093600,8739350,30250,30250,30250,30250,0
20250401,093500,8739350,30250,30250,30250,30250,0
20250401,093400,8739350,30250,30250,30250,30250,0
20250401,093300,8739350,30250,30250,30250,30250,0
20250401,093200,8739350,30250,30250,30250,30250,0
20250401,093100,8739350,30250,30250,30250,30250,0
20250401,093000,8739350,30250,30250,30250,30250,0
20250401,092900,8739350,30250,30250,30250,30250,0
20250401,092800,8739350,30250,30250,30250,30250,0
20250401,092700,8739350,30250,30250,30250,30250,0
20250401,092600,8739350,30250,30250,30250,30250,0
20250401,092500,8739350,30250,30250,30250,30250,0
20250401,092400,8739350,30250,30250,30250,30250,0
20250401,092300,8739350,30250,30250,30250,30250,0
20250401,092200,8739350,30250,30250,30250,30250,0
20250401,092100,8739350,30250,30250,30250,30250,0
20250401,092000,8739350,30250,30250,30250,30250,0
20250401,091900,8739350,30250,30250,30250,30250,0
20250401,091800,8739350,30250,30250,30250,30250,0
20250401,091700,8739350,30250,30250,30250,30250,0
20250401,091600,8739350,30250,30250,30250,30250,0
20250401,091500,8739350,30250,30000,30250,30000,187
20250401,091400,3088600,29800,29800,29800,29800,0
20250401,091300,3088600,29800,29800,29800,29800,50
20250401,091200,1598600,29800,29800,29800,29800,0
20250401,091100,1598600,29800,29750,29800,29750,28
20250401,091000,765350,29450,29450,29450,29450,0
20250401,090900,765350,29450,29450,29450,29450,0
20250401,090800,765350,29450,29450,29450,29450,0
20250401,090700,765350,29450,29450,29450,29450,0
20250401,090600,765350,29450,29450,29450,29450,0
20250401,090500,765350,29450,29450,29450,29450,0
20250401,090400,765350,29450,29400,29450,29400,24
20250401,090300,58800,29400,29400,29400,29400,0
20250401,090200,58800,29400,29400,29400,29400,0
20250401,090100,58800,29400,29400,29400,29400,0
20250401,090000,58800,29400,29400,29400,29400,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202700 229220400 30600 30600 30600 30600 106
3 20250401 202600 229220400 30600 30600 30600 30600 0
4 20250401 202500 229220400 30600 30600 30600 30600 0
5 20250401 202400 229220400 30600 30600 30600 30600 0
6 20250401 202300 229220400 30600 30600 30600 30600 0
7 20250401 202200 229220400 30600 30600 30600 30600 0
8 20250401 202100 229220400 30600 30600 30600 30600 0
9 20250401 202000 229220400 30600 30600 30600 30600 0
10 20250401 201900 229220400 30600 30600 30600 30600 0
11 20250401 201800 229220400 30600 30600 30600 30600 0
12 20250401 201700 229220400 30600 30600 30600 30600 0
13 20250401 201600 229220400 30600 30600 30600 30600 0
14 20250401 201500 229220400 30600 30600 30600 30600 0
15 20250401 201400 229220400 30600 30600 30600 30600 0
16 20250401 201300 229220400 30600 30600 30600 30600 0
17 20250401 201200 229220400 30600 30600 30600 30600 0
18 20250401 201100 229220400 30600 30600 30600 30600 0
19 20250401 201000 229220400 30600 30600 30600 30600 0
20 20250401 200900 229220400 30600 30600 30600 30600 0
21 20250401 200800 229220400 30600 30600 30600 30600 0
22 20250401 200700 229220400 30600 30600 30600 30600 0
23 20250401 200600 229220400 30600 30600 30600 30600 0
24 20250401 200500 229220400 30600 30600 30600 30600 0
25 20250401 200400 229220400 30600 30600 30600 30600 0
26 20250401 200300 229220400 30600 30600 30600 30600 0
27 20250401 200200 229220400 30600 30600 30600 30600 0
28 20250401 200100 229220400 30600 30600 30600 30600 0
29 20250401 200000 229220400 30600 30600 30600 30600 0
30 20250401 195900 229220400 30600 30600 30600 30600 0
31 20250401 195800 229220400 30600 30600 30600 30600 0
32 20250401 195700 229220400 30600 30600 30600 30600 106
33 20250401 195600 229220400 30600 30600 30600 30600 0
34 20250401 195500 229220400 30600 30600 30600 30600 0
35 20250401 195400 229220400 30600 30600 30600 30600 0
36 20250401 195300 229220400 30600 30600 30600 30600 0
37 20250401 195200 229220400 30600 30600 30600 30600 0
38 20250401 195100 229220400 30600 30600 30600 30600 0
39 20250401 195000 229220400 30600 30600 30600 30600 0
40 20250401 194900 229220400 30600 30600 30600 30600 0
41 20250401 194800 229220400 30600 30600 30600 30600 0
42 20250401 194700 229220400 30600 30600 30600 30600 0
43 20250401 194600 229220400 30600 30600 30600 30600 0
44 20250401 194500 229220400 30600 30600 30600 30600 0
45 20250401 194400 229220400 30600 30600 30600 30600 0
46 20250401 194300 229220400 30600 30600 30600 30600 0
47 20250401 194200 229220400 30600 30600 30600 30600 0
48 20250401 194100 229220400 30600 30600 30600 30600 0
49 20250401 194000 229220400 30600 30600 30600 30600 0
50 20250401 193900 229220400 30600 30600 30600 30600 0
51 20250401 193800 229220400 30600 30600 30600 30600 0
52 20250401 193700 229220400 30600 30600 30600 30600 0
53 20250401 193600 229220400 30600 30600 30600 30600 0
54 20250401 193500 229220400 30600 30600 30600 30600 0
55 20250401 193400 229220400 30600 30600 30600 30600 0
56 20250401 193300 229220400 30600 30600 30600 30600 0
57 20250401 193200 229220400 30600 30600 30600 30600 0
58 20250401 193100 229220400 30600 30600 30600 30600 0
59 20250401 193000 229220400 30600 30600 30600 30600 0
60 20250401 192900 229220400 30600 30600 30600 30600 0
61 20250401 192800 229220400 30600 30600 30600 30600 0
62 20250401 192700 229220400 30600 30600 30600 30600 106
63 20250401 192600 229220400 30600 30600 30600 30600 0
64 20250401 192500 229220400 30600 30600 30600 30600 0
65 20250401 192400 229220400 30600 30600 30600 30600 0
66 20250401 192300 229220400 30600 30600 30600 30600 0
67 20250401 192200 229220400 30600 30600 30600 30600 0
68 20250401 192100 229220400 30600 30600 30600 30600 0
69 20250401 192000 229220400 30600 30600 30600 30600 0
70 20250401 191900 229220400 30600 30600 30600 30600 0
71 20250401 191800 229220400 30600 30600 30600 30600 0
72 20250401 191700 229220400 30600 30600 30600 30600 0
73 20250401 191600 229220400 30600 30600 30600 30600 0
74 20250401 191500 229220400 30600 30600 30600 30600 0
75 20250401 191400 229220400 30600 30600 30600 30600 0
76 20250401 191300 229220400 30600 30600 30600 30600 0
77 20250401 191200 229220400 30600 30600 30600 30600 0
78 20250401 191100 229220400 30600 30600 30600 30600 0
79 20250401 191000 229220400 30600 30600 30600 30600 0
80 20250401 190900 229220400 30600 30600 30600 30600 0
81 20250401 190800 229220400 30600 30600 30600 30600 0
82 20250401 190700 229220400 30600 30600 30600 30600 0
83 20250401 190600 229220400 30600 30600 30600 30600 0
84 20250401 190500 229220400 30600 30600 30600 30600 0
85 20250401 190400 229220400 30600 30600 30600 30600 0
86 20250401 190300 229220400 30600 30600 30600 30600 0
87 20250401 190200 229220400 30600 30600 30600 30600 0
88 20250401 190100 229220400 30600 30600 30600 30600 0
89 20250401 190000 229220400 30600 30600 30600 30600 0
90 20250401 185900 229220400 30600 30600 30600 30600 0
91 20250401 185800 229220400 30600 30600 30600 30600 0
92 20250401 185700 229220400 30600 30600 30600 30600 106
93 20250401 185600 229220400 30600 30600 30600 30600 0
94 20250401 185500 229220400 30600 30600 30600 30600 0
95 20250401 185400 229220400 30600 30600 30600 30600 0
96 20250401 185300 229220400 30600 30600 30600 30600 0
97 20250401 185200 229220400 30600 30600 30600 30600 0
98 20250401 185100 229220400 30600 30600 30600 30600 0
99 20250401 185000 229220400 30600 30600 30600 30600 0
100 20250401 184900 229220400 30600 30600 30600 30600 0
101 20250401 184800 229220400 30600 30600 30600 30600 0
102 20250401 184700 229220400 30600 30600 30600 30600 0
103 20250401 184600 229220400 30600 30600 30600 30600 0
104 20250401 184500 229220400 30600 30600 30600 30600 0
105 20250401 184400 229220400 30600 30600 30600 30600 0
106 20250401 184300 229220400 30600 30600 30600 30600 0
107 20250401 184200 229220400 30600 30600 30600 30600 0
108 20250401 184100 229220400 30600 30600 30600 30600 0
109 20250401 184000 229220400 30600 30600 30600 30600 0
110 20250401 183900 229220400 30600 30600 30600 30600 0
111 20250401 183800 229220400 30600 30600 30600 30600 0
112 20250401 183700 229220400 30600 30600 30600 30600 0
113 20250401 183600 229220400 30600 30600 30600 30600 0
114 20250401 183500 229220400 30600 30600 30600 30600 0
115 20250401 183400 229220400 30600 30600 30600 30600 0
116 20250401 183300 229220400 30600 30600 30600 30600 0
117 20250401 183200 229220400 30600 30600 30600 30600 0
118 20250401 183100 229220400 30600 30600 30600 30600 0
119 20250401 183000 229220400 30600 30600 30600 30600 0
120 20250401 182900 229220400 30600 30600 30600 30600 0
121 20250401 182800 229220400 30600 30600 30600 30600 0
122 20250401 182700 229220400 30600 30600 30600 30600 106
123 20250401 182600 229220400 30600 30600 30600 30600 0
124 20250401 182500 229220400 30600 30600 30600 30600 0
125 20250401 182400 229220400 30600 30600 30600 30600 0
126 20250401 182300 229220400 30600 30600 30600 30600 0
127 20250401 182200 229220400 30600 30600 30600 30600 0
128 20250401 182100 229220400 30600 30600 30600 30600 0
129 20250401 182000 229220400 30600 30600 30600 30600 0
130 20250401 181900 229220400 30600 30600 30600 30600 0
131 20250401 181800 229220400 30600 30600 30600 30600 0
132 20250401 181700 229220400 30600 30600 30600 30600 0
133 20250401 181600 229220400 30600 30600 30600 30600 0
134 20250401 181500 229220400 30600 30600 30600 30600 0
135 20250401 181400 229220400 30600 30600 30600 30600 0
136 20250401 181300 229220400 30600 30600 30600 30600 0
137 20250401 181200 229220400 30600 30600 30600 30600 0
138 20250401 181100 229220400 30600 30600 30600 30600 0
139 20250401 181000 229220400 30600 30600 30600 30600 0
140 20250401 180900 229220400 30600 30600 30600 30600 0
141 20250401 180800 229220400 30600 30600 30600 30600 0
142 20250401 180700 229220400 30600 30600 30600 30600 0
143 20250401 180600 229220400 30600 30600 30600 30600 0
144 20250401 180500 229220400 30600 30600 30600 30600 0
145 20250401 180400 229220400 30600 30600 30600 30600 0
146 20250401 180300 229220400 30600 30600 30600 30600 0
147 20250401 180200 229220400 30600 30600 30600 30600 0
148 20250401 180100 229220400 30600 30600 30600 30600 0
149 20250401 180000 229220400 30600 30600 30600 30600 0
150 20250401 175900 229220400 30600 30600 30600 30600 0
151 20250401 175800 229220400 30600 30600 30600 30600 0
152 20250401 175700 229220400 30600 30600 30600 30600 106
153 20250401 175600 229220400 30600 30600 30600 30600 0
154 20250401 175500 229220400 30600 30600 30600 30600 0
155 20250401 175400 229220400 30600 30600 30600 30600 0
156 20250401 175300 229220400 30600 30600 30600 30600 0
157 20250401 175200 229220400 30600 30600 30600 30600 0
158 20250401 175100 229220400 30600 30600 30600 30600 0
159 20250401 175000 229220400 30600 30600 30600 30600 0
160 20250401 174900 229220400 30600 30600 30600 30600 0
161 20250401 174800 229220400 30600 30600 30600 30600 0
162 20250401 174700 229220400 30600 30600 30600 30600 0
163 20250401 174600 229220400 30600 30600 30600 30600 0
164 20250401 174500 229220400 30600 30600 30600 30600 0
165 20250401 174400 229220400 30600 30600 30600 30600 0
166 20250401 174300 229220400 30600 30600 30600 30600 0
167 20250401 174200 229220400 30600 30600 30600 30600 0
168 20250401 174100 229220400 30600 30600 30600 30600 0
169 20250401 174000 229220400 30600 30600 30600 30600 0
170 20250401 173900 229220400 30600 30600 30600 30600 0
171 20250401 173800 229220400 30600 30600 30600 30600 0
172 20250401 173700 229220400 30600 30600 30600 30600 0
173 20250401 173600 229220400 30600 30600 30600 30600 0
174 20250401 173500 229220400 30600 30600 30600 30600 0
175 20250401 173400 229220400 30600 30600 30600 30600 0
176 20250401 173300 229220400 30600 30600 30600 30600 0
177 20250401 173200 229220400 30600 30600 30600 30600 0
178 20250401 173100 229220400 30600 30600 30600 30600 0
179 20250401 173000 229220400 30600 30600 30600 30600 0
180 20250401 172900 229220400 30600 30600 30600 30600 0
181 20250401 172800 229220400 30600 30600 30600 30600 0
182 20250401 172700 229220400 30600 30600 30600 30600 106
183 20250401 172600 229220400 30600 30600 30600 30600 0
184 20250401 172500 229220400 30600 30600 30600 30600 0
185 20250401 172400 229220400 30600 30600 30600 30600 0
186 20250401 172300 229220400 30600 30600 30600 30600 0
187 20250401 172200 229220400 30600 30600 30600 30600 0
188 20250401 172100 229220400 30600 30600 30600 30600 0
189 20250401 172000 229220400 30600 30600 30600 30600 0
190 20250401 171900 229220400 30600 30600 30600 30600 0
191 20250401 171800 229220400 30600 30600 30600 30600 0
192 20250401 171700 229220400 30600 30600 30600 30600 0
193 20250401 171600 229220400 30600 30600 30600 30600 0
194 20250401 171500 229220400 30600 30600 30600 30600 0
195 20250401 171400 229220400 30600 30600 30600 30600 0
196 20250401 171300 229220400 30600 30600 30600 30600 0
197 20250401 171200 229220400 30600 30600 30600 30600 0
198 20250401 171100 229220400 30600 30600 30600 30600 0
199 20250401 171000 229220400 30600 30600 30600 30600 0
200 20250401 170900 229220400 30600 30600 30600 30600 0
201 20250401 170800 229220400 30600 30600 30600 30600 0
202 20250401 170700 229220400 30600 30600 30600 30600 0
203 20250401 170600 229220400 30600 30600 30600 30600 0
204 20250401 170500 229220400 30600 30600 30600 30600 0
205 20250401 170400 229220400 30600 30600 30600 30600 0
206 20250401 170300 229220400 30600 30600 30600 30600 0
207 20250401 170200 229220400 30600 30600 30600 30600 0
208 20250401 170100 229220400 30600 30600 30600 30600 0
209 20250401 170000 229220400 30600 30600 30600 30600 0
210 20250401 165900 229220400 30600 30600 30600 30600 0
211 20250401 165800 229220400 30600 30600 30600 30600 0
212 20250401 165700 229220400 30600 30600 30600 30600 106
213 20250401 165600 229220400 30600 30600 30600 30600 0
214 20250401 165500 229220400 30600 30600 30600 30600 0
215 20250401 165400 229220400 30600 30600 30600 30600 0
216 20250401 165300 229220400 30600 30600 30600 30600 0
217 20250401 165200 229220400 30600 30600 30600 30600 0
218 20250401 165100 229220400 30600 30600 30600 30600 0
219 20250401 165000 229220400 30600 30600 30600 30600 0
220 20250401 164900 229220400 30600 30600 30600 30600 0
221 20250401 164800 229220400 30600 30600 30600 30600 0
222 20250401 164700 229220400 30600 30600 30600 30600 0
223 20250401 164600 229220400 30600 30600 30600 30600 0
224 20250401 164500 229220400 30600 30600 30600 30600 0
225 20250401 164400 229220400 30600 30600 30600 30600 0
226 20250401 164300 229220400 30600 30600 30600 30600 0
227 20250401 164200 229220400 30600 30600 30600 30600 0
228 20250401 164100 229220400 30600 30600 30600 30600 0
229 20250401 164000 229220400 30600 30600 30600 30600 0
230 20250401 163900 229220400 30600 30600 30600 30600 0
231 20250401 163800 229220400 30600 30600 30600 30600 0
232 20250401 163700 229220400 30600 30600 30600 30600 0
233 20250401 163600 229220400 30600 30600 30600 30600 0
234 20250401 163500 229220400 30600 30600 30600 30600 0
235 20250401 163400 229220400 30600 30600 30600 30600 0
236 20250401 163300 229220400 30600 30600 30600 30600 0
237 20250401 163200 229220400 30600 30600 30600 30600 0
238 20250401 163100 229220400 30600 30600 30600 30600 0
239 20250401 163000 229220400 30600 30600 30600 30600 0
240 20250401 162900 229220400 30600 30600 30600 30600 0
241 20250401 162800 229220400 30600 30600 30600 30600 0
242 20250401 162700 229220400 30600 30600 30600 30600 106
243 20250401 162600 229220400 30600 30600 30600 30600 0
244 20250401 162500 229220400 30600 30600 30600 30600 0
245 20250401 162400 229220400 30600 30600 30600 30600 0
246 20250401 162300 229220400 30600 30600 30600 30600 0
247 20250401 162200 229220400 30600 30600 30600 30600 0
248 20250401 162100 229220400 30600 30600 30600 30600 0
249 20250401 162000 229220400 30600 30600 30600 30600 0
250 20250401 161900 229220400 30600 30600 30600 30600 0
251 20250401 161800 229220400 30600 30600 30600 30600 0
252 20250401 161700 229220400 30600 30600 30600 30600 0
253 20250401 161600 229220400 30600 30600 30600 30600 0
254 20250401 161500 229220400 30600 30600 30600 30600 0
255 20250401 161400 229220400 30600 30600 30600 30600 0
256 20250401 161300 229220400 30600 30600 30600 30600 0
257 20250401 161200 229220400 30600 30600 30600 30600 0
258 20250401 161100 229220400 30600 30600 30600 30600 0
259 20250401 161000 229220400 30600 30600 30600 30600 0
260 20250401 160900 229220400 30600 30600 30600 30600 0
261 20250401 160800 229220400 30600 30600 30600 30600 0
262 20250401 160700 229220400 30600 30600 30600 30600 0
263 20250401 160600 229220400 30600 30600 30600 30600 0
264 20250401 160500 229220400 30600 30600 30600 30600 0
265 20250401 160400 229220400 30600 30600 30600 30600 0
266 20250401 160300 229220400 30600 30600 30600 30600 0
267 20250401 160200 229220400 30600 30600 30600 30600 0
268 20250401 160100 229220400 30600 30600 30600 30600 0
269 20250401 160000 229220400 30600 30600 30600 30600 0
270 20250401 155900 229220400 30600 30600 30600 30600 0
271 20250401 155800 229220400 30600 30600 30600 30600 0
272 20250401 155700 229220400 30600 30600 30600 30600 106
273 20250401 155600 229220400 30600 30600 30600 30600 0
274 20250401 155500 229220400 30600 30600 30600 30600 0
275 20250401 155400 229220400 30600 30600 30600 30600 0
276 20250401 155300 229220400 30600 30600 30600 30600 0
277 20250401 155200 229220400 30600 30600 30600 30600 0
278 20250401 155100 229220400 30600 30600 30600 30600 0
279 20250401 155000 229220400 30600 30600 30600 30600 0
280 20250401 154900 229220400 30600 30600 30600 30600 0
281 20250401 154800 229220400 30600 30600 30600 30600 0
282 20250401 154700 229220400 30600 30600 30600 30600 0
283 20250401 154600 229220400 30600 30600 30600 30600 0
284 20250401 154500 229220400 30600 30600 30600 30600 0
285 20250401 154400 229220400 30600 30600 30600 30600 0
286 20250401 154300 229220400 30600 30600 30600 30600 0
287 20250401 154200 229220400 30600 30600 30600 30600 0
288 20250401 154100 229220400 30600 30600 30600 30600 0
289 20250401 154000 229220400 30600 30600 30600 30600 0
290 20250401 153900 229220400 30600 30600 30600 30600 0
291 20250401 153800 229220400 30600 30600 30600 30600 0
292 20250401 153700 229220400 30600 30600 30600 30600 0
293 20250401 153600 229220400 30600 30600 30600 30600 0
294 20250401 153500 229220400 30600 30600 30600 30600 0
295 20250401 153400 229220400 30600 30600 30600 30600 0
296 20250401 153300 229220400 30600 30600 30600 30600 0
297 20250401 153200 229220400 30600 30600 30600 30600 0
298 20250401 153100 229220400 30600 30600 30600 30600 0
299 20250401 153000 229220400 30600 30600 30600 30600 106
300 20250401 152900 225976800 30600 30600 30600 30600 0
301 20250401 152800 225976800 30600 30600 30600 30600 0
302 20250401 152700 225976800 30600 30600 30600 30600 0
303 20250401 152600 225976800 30600 30600 30600 30600 0
304 20250401 152500 225976800 30600 30600 30600 30600 0
305 20250401 152400 225976800 30600 30600 30600 30600 0
306 20250401 152300 225976800 30600 30600 30600 30600 0
307 20250401 152200 225976800 30600 30600 30600 30600 0
308 20250401 152100 225976800 30600 30600 30600 30600 0
309 20250401 152000 225976800 30600 30600 30600 30600 0
310 20250401 151900 225976800 30600 30500 30650 30500 95
311 20250401 151800 223066900 30650 30500 30650 30500 141
312 20250401 151700 218750950 30650 30650 30650 30650 21
313 20250401 151600 218107300 30500 30500 30500 30500 0
314 20250401 151500 218107300 30500 30500 30500 30500 5
315 20250401 151400 217954800 30650 30650 30650 30650 6
316 20250401 151300 217770900 30750 30750 30750 30750 0
317 20250401 151200 217770900 30750 30750 30750 30750 0
318 20250401 151100 217770900 30750 30750 30750 30750 0
319 20250401 151000 217770900 30750 30750 30750 30750 0
320 20250401 150900 217770900 30750 30750 30750 30750 0
321 20250401 150800 217770900 30750 30750 30750 30750 0
322 20250401 150700 217770900 30750 30750 30750 30750 0
323 20250401 150600 217770900 30750 30750 30750 30750 0
324 20250401 150500 217770900 30750 30750 30750 30750 0
325 20250401 150400 217770900 30750 30750 30750 30750 0
326 20250401 150300 217770900 30750 30750 30750 30750 0
327 20250401 150200 217770900 30750 30750 30750 30750 0
328 20250401 150100 217770900 30750 30750 30750 30750 0
329 20250401 150000 217770900 30750 30750 30750 30750 0
330 20250401 145900 217770900 30750 30750 30750 30750 0
331 20250401 145800 217770900 30750 30750 30750 30750 0
332 20250401 145700 217770900 30750 30750 30750 30750 0
333 20250401 145600 217770900 30750 30750 30750 30750 0
334 20250401 145500 217770900 30750 30750 30750 30750 0
335 20250401 145400 217770900 30750 30750 30750 30750 0
336 20250401 145300 217770900 30750 30750 30750 30750 0
337 20250401 145200 217770900 30750 30750 30750 30750 25
338 20250401 145100 217002150 30750 30750 30750 30750 0
339 20250401 145000 217002150 30750 30750 30750 30750 0
340 20250401 144900 217002150 30750 30750 30750 30750 0
341 20250401 144800 217002150 30750 30750 30750 30750 0
342 20250401 144700 217002150 30750 30750 30750 30750 0
343 20250401 144600 217002150 30750 30750 30750 30750 0
344 20250401 144500 217002150 30750 30750 30750 30750 0
345 20250401 144400 217002150 30750 30750 30750 30750 0
346 20250401 144300 217002150 30750 30750 30750 30750 0
347 20250401 144200 217002150 30750 30750 30750 30750 0
348 20250401 144100 217002150 30750 30750 30750 30750 20
349 20250401 144000 216387150 30750 30750 30750 30750 20
350 20250401 143900 215772150 30750 30750 30750 30750 38
351 20250401 143800 214603650 30750 30750 30750 30750 24
352 20250401 143700 213865650 30850 30850 30850 30850 0
353 20250401 143600 213865650 30850 30850 30850 30850 0
354 20250401 143500 213865650 30850 30850 30850 30850 0
355 20250401 143400 213865650 30850 30850 30850 30850 0
356 20250401 143300 213865650 30850 30850 30850 30850 0
357 20250401 143200 213865650 30850 30850 30850 30850 0
358 20250401 143100 213865650 30850 30850 30850 30850 0
359 20250401 143000 213865650 30850 30850 30850 30850 0
360 20250401 142900 213865650 30850 30850 30850 30850 0
361 20250401 142800 213865650 30850 30850 30850 30850 0
362 20250401 142700 213865650 30850 30850 30850 30850 0
363 20250401 142600 213865650 30850 30850 30850 30850 0
364 20250401 142500 213865650 30850 30850 30850 30850 0
365 20250401 142400 213865650 30850 30850 30850 30850 0
366 20250401 142300 213865650 30850 30850 30850 30850 0
367 20250401 142200 213865650 30850 30850 30850 30850 0
368 20250401 142100 213865650 30850 30850 30850 30850 0
369 20250401 142000 213865650 30850 30850 30850 30850 0
370 20250401 141900 213865650 30850 30850 30850 30850 0
371 20250401 141800 213865650 30850 30850 30850 30850 0
372 20250401 141700 213865650 30850 30850 30850 30850 0
373 20250401 141600 213865650 30850 30850 30850 30850 0
374 20250401 141500 213865650 30850 30850 30850 30850 0
375 20250401 141400 213865650 30850 30850 30850 30850 0
376 20250401 141300 213865650 30850 30850 30850 30850 0
377 20250401 141200 213865650 30850 30850 30850 30850 0
378 20250401 141100 213865650 30850 30850 30850 30850 0
379 20250401 141000 213865650 30850 30850 30850 30850 0
380 20250401 140900 213865650 30850 30850 30850 30850 0
381 20250401 140800 213865650 30850 30850 30850 30850 0
382 20250401 140700 213865650 30850 30850 30850 30850 0
383 20250401 140600 213865650 30850 30850 30850 30850 0
384 20250401 140500 213865650 30850 30850 30850 30850 0
385 20250401 140400 213865650 30850 30850 30850 30850 0
386 20250401 140300 213865650 30850 30850 30850 30850 0
387 20250401 140200 213865650 30850 30850 30850 30850 0
388 20250401 140100 213865650 30850 30850 30850 30850 0
389 20250401 140000 213865650 30850 30850 30850 30850 0
390 20250401 135900 213865650 30850 30850 30850 30850 0
391 20250401 135800 213865650 30850 30850 30850 30850 0
392 20250401 135700 213865650 30850 30850 30850 30850 0
393 20250401 135600 213865650 30850 30850 30850 30850 0
394 20250401 135500 213865650 30850 30850 30850 30850 0
395 20250401 135400 213865650 30850 30850 30850 30850 0
396 20250401 135300 213865650 30850 30850 30850 30850 0
397 20250401 135200 213865650 30850 30850 30850 30850 0
398 20250401 135100 213865650 30850 30850 30850 30850 0
399 20250401 135000 213865650 30850 30850 30850 30850 0
400 20250401 134900 213865650 30850 30850 30850 30850 0
401 20250401 134800 213865650 30850 30850 30850 30850 0
402 20250401 134700 213865650 30850 30850 30850 30850 0
403 20250401 134600 213865650 30850 30850 30850 30850 0
404 20250401 134500 213865650 30850 30850 30850 30850 0
405 20250401 134400 213865650 30850 30850 30850 30850 0
406 20250401 134300 213865650 30850 30850 30850 30850 0
407 20250401 134200 213865650 30850 30850 30850 30850 0
408 20250401 134100 213865650 30850 30850 30850 30850 0
409 20250401 134000 213865650 30850 30850 30850 30850 0
410 20250401 133900 213865650 30850 30850 30850 30850 0
411 20250401 133800 213865650 30850 30850 30850 30850 0
412 20250401 133700 213865650 30850 30850 30850 30850 0
413 20250401 133600 213865650 30850 30850 30850 30850 0
414 20250401 133500 213865650 30850 30850 30850 30850 0
415 20250401 133400 213865650 30850 30850 30850 30850 0
416 20250401 133300 213865650 30850 30850 30850 30850 0
417 20250401 133200 213865650 30850 30850 30850 30850 0
418 20250401 133100 213865650 30850 30850 30850 30850 0
419 20250401 133000 213865650 30850 30850 30850 30850 0
420 20250401 132900 213865650 30850 30850 30850 30850 0
421 20250401 132800 213865650 30850 30850 30850 30850 0
422 20250401 132700 213865650 30850 30850 30850 30850 0
423 20250401 132600 213865650 30850 30850 30850 30850 0
424 20250401 132500 213865650 30850 30850 30850 30850 0
425 20250401 132400 213865650 30850 30850 30850 30850 0
426 20250401 132300 213865650 30850 30850 30850 30850 0
427 20250401 132200 213865650 30850 30850 30850 30850 0
428 20250401 132100 213865650 30850 30850 30850 30850 0
429 20250401 132000 213865650 30850 30850 30850 30850 0
430 20250401 131900 213865650 30850 30850 30850 30850 0
431 20250401 131800 213865650 30850 30850 30850 30850 23
432 20250401 131700 213156100 30900 30900 30900 30900 0
433 20250401 131600 213156100 30900 30900 30900 30900 0
434 20250401 131500 213156100 30900 30900 30900 30900 0
435 20250401 131400 213156100 30900 30900 30900 30900 0
436 20250401 131300 213156100 30900 30900 30900 30900 0
437 20250401 131200 213156100 30900 30900 30900 30900 0
438 20250401 131100 213156100 30900 30900 30900 30900 0
439 20250401 131000 213156100 30900 30800 30900 30800 115
440 20250401 130900 209605500 30900 30900 30900 30900 0
441 20250401 130800 209605500 30900 30900 30900 30900 0
442 20250401 130700 209605500 30900 30900 30900 30900 0
443 20250401 130600 209605500 30900 30900 30900 30900 100
444 20250401 130500 206515500 30700 30800 30800 30700 1180
445 20250401 130400 170229000 31150 31150 31150 31150 0
446 20250401 130300 170229000 31150 31150 31150 31150 0
447 20250401 130200 170229000 31150 31150 31150 31150 0
448 20250401 130100 170229000 31150 31150 31150 31150 0
449 20250401 130000 170229000 31150 31150 31150 31150 0
450 20250401 125900 170229000 31150 31150 31150 31150 0
451 20250401 125800 170229000 31150 31150 31150 31150 0
452 20250401 125700 170229000 31150 31150 31150 31150 17
453 20250401 125600 169699450 31300 31300 31300 31300 0
454 20250401 125500 169699450 31300 31300 31300 31300 0
455 20250401 125400 169699450 31300 31300 31300 31300 0
456 20250401 125300 169699450 31300 31300 31300 31300 0
457 20250401 125200 169699450 31300 31300 31300 31300 0
458 20250401 125100 169699450 31300 31300 31300 31300 0
459 20250401 125000 169699450 31300 31300 31300 31300 0
460 20250401 124900 169699450 31300 31300 31300 31300 0
461 20250401 124800 169699450 31300 31300 31300 31300 0
462 20250401 124700 169699450 31300 31300 31300 31300 0
463 20250401 124600 169699450 31300 31300 31300 31300 0
464 20250401 124500 169699450 31300 31300 31300 31300 1
465 20250401 124400 169668150 31200 31200 31200 31200 0
466 20250401 124300 169668150 31200 31200 31200 31200 5
467 20250401 124200 169512150 31350 31350 31350 31350 0
468 20250401 124100 169512150 31350 31350 31350 31350 0
469 20250401 124000 169512150 31350 31350 31350 31350 0
470 20250401 123900 169512150 31350 31350 31350 31350 0
471 20250401 123800 169512150 31350 31350 31350 31350 0
472 20250401 123700 169512150 31350 31350 31350 31350 0
473 20250401 123600 169512150 31350 31350 31350 31350 0
474 20250401 123500 169512150 31350 31350 31350 31350 0
475 20250401 123400 169512150 31350 31350 31350 31350 0
476 20250401 123300 169512150 31350 31350 31350 31350 0
477 20250401 123200 169512150 31350 31350 31350 31350 0
478 20250401 123100 169512150 31350 31350 31350 31350 0
479 20250401 123000 169512150 31350 31350 31350 31350 0
480 20250401 122900 169512150 31350 31350 31350 31350 0
481 20250401 122800 169512150 31350 31300 31350 31300 86
482 20250401 122700 166818550 31200 31200 31200 31200 0
483 20250401 122600 166818550 31200 31200 31200 31200 0
484 20250401 122500 166818550 31200 31200 31200 31200 1
485 20250401 122400 166787350 31200 31200 31200 31200 0
486 20250401 122300 166787350 31200 31200 31200 31200 0
487 20250401 122200 166787350 31200 31200 31200 31200 16
488 20250401 122100 166288150 31150 31150 31150 31150 2
489 20250401 122000 166225850 31100 31100 31100 31100 0
490 20250401 121900 166225850 31100 31100 31100 31100 0
491 20250401 121800 166225850 31100 31050 31100 31050 12
492 20250401 121700 165852850 31000 31000 31000 31000 0
493 20250401 121600 165852850 31000 31000 31000 31000 58
494 20250401 121500 164054850 31000 31000 31000 31000 35
495 20250401 121400 162969850 31000 31000 31000 31000 0
496 20250401 121300 162969850 31000 31000 31000 31000 17
497 20250401 121200 162442850 31000 31000 31000 31000 0
498 20250401 121100 162442850 31000 31000 31000 31000 0
499 20250401 121000 162442850 31000 31000 31000 31000 0
500 20250401 120900 162442850 31000 31000 31000 31000 0
501 20250401 120800 162442850 31000 31450 31450 31000 243
502 20250401 120700 154908150 31550 31200 31550 31000 745
503 20250401 120600 131748500 31100 31350 31350 31100 236
504 20250401 120500 124408650 31000 32050 32050 30800 127
505 20250401 120400 120472400 31350 31300 31350 31300 60
506 20250401 120300 118591900 31300 31100 31300 31100 228
507 20250401 120200 111475150 31100 30850 31100 30850 388
508 20250401 120100 99439300 30800 30300 30900 30050 1293
509 20250401 120000 60343800 30650 30650 30650 30650 0
510 20250401 115900 60343800 30650 30650 30650 30650 5
511 20250401 115800 60190550 30650 30600 30650 30600 281
512 20250401 115700 51587900 30550 30350 30550 30100 538
513 20250401 115600 35215300 30300 30300 30300 30300 1
514 20250401 115500 35185000 30100 30100 30100 30100 1
515 20250401 115400 35154900 30200 30200 30200 30200 0
516 20250401 115300 35154900 30200 30200 30200 30200 0
517 20250401 115200 35154900 30200 30200 30200 30200 0
518 20250401 115100 35154900 30200 30200 30200 30200 0
519 20250401 115000 35154900 30200 30200 30200 30200 0
520 20250401 114900 35154900 30200 30200 30200 30200 0
521 20250401 114800 35154900 30200 30200 30200 30200 0
522 20250401 114700 35154900 30200 30200 30200 30200 0
523 20250401 114600 35154900 30200 30200 30200 30200 0
524 20250401 114500 35154900 30200 30200 30200 30200 0
525 20250401 114400 35154900 30200 30200 30200 30200 0
526 20250401 114300 35154900 30200 30250 30250 30200 10
527 20250401 114200 34852450 30200 30200 30200 30200 0
528 20250401 114100 34852450 30200 30300 30300 30200 12
529 20250401 114000 34489500 30450 30450 30450 30450 77
530 20250401 113900 32144850 30300 30300 30300 30300 0
531 20250401 113800 32144850 30300 30300 30300 30300 0
532 20250401 113700 32144850 30300 30300 30300 30300 0
533 20250401 113600 32144850 30300 30300 30300 30300 0
534 20250401 113500 32144850 30300 30300 30300 30300 0
535 20250401 113400 32144850 30300 30300 30300 30300 0
536 20250401 113300 32144850 30300 30300 30300 30300 0
537 20250401 113200 32144850 30300 30300 30300 30300 0
538 20250401 113100 32144850 30300 30300 30300 30300 0
539 20250401 113000 32144850 30300 30300 30300 30300 50
540 20250401 112900 30629850 30250 30250 30250 30250 55
541 20250401 112800 28966100 30150 30050 30150 30050 200
542 20250401 112700 22938900 30050 30050 30050 30050 0
543 20250401 112600 22938900 30050 30050 30050 30050 0
544 20250401 112500 22938900 30050 30050 30050 30050 0
545 20250401 112400 22938900 30050 30050 30050 30050 0
546 20250401 112300 22938900 30050 30050 30050 30050 0
547 20250401 112200 22938900 30050 30050 30050 30050 0
548 20250401 112100 22938900 30050 30050 30050 30050 0
549 20250401 112000 22938900 30050 30050 30050 30050 0
550 20250401 111900 22938900 30050 30050 30050 30050 0
551 20250401 111800 22938900 30050 30050 30050 30050 0
552 20250401 111700 22938900 30050 30050 30050 30050 0
553 20250401 111600 22938900 30050 30050 30050 30050 1
554 20250401 111500 22908850 30050 30050 30050 30050 0
555 20250401 111400 22908850 30050 30050 30050 30050 0
556 20250401 111300 22908850 30050 30050 30050 30050 0
557 20250401 111200 22908850 30050 30050 30050 30050 0
558 20250401 111100 22908850 30050 30050 30050 30050 0
559 20250401 111000 22908850 30050 30050 30050 30050 0
560 20250401 110900 22908850 30050 30050 30050 30050 0
561 20250401 110800 22908850 30050 30050 30050 30050 0
562 20250401 110700 22908850 30050 30050 30050 30050 0
563 20250401 110600 22908850 30050 30050 30050 30050 0
564 20250401 110500 22908850 30050 30050 30050 30050 0
565 20250401 110400 22908850 30050 30050 30050 30050 0
566 20250401 110300 22908850 30050 30050 30050 30050 0
567 20250401 110200 22908850 30050 30050 30050 30050 0
568 20250401 110100 22908850 30050 30050 30050 30050 0
569 20250401 110000 22908850 30050 30050 30050 30050 0
570 20250401 105900 22908850 30050 30050 30050 30050 0
571 20250401 105800 22908850 30050 30050 30050 30050 0
572 20250401 105700 22908850 30050 30050 30050 30050 0
573 20250401 105600 22908850 30050 30050 30050 30050 0
574 20250401 105500 22908850 30050 30050 30050 30050 1
575 20250401 105400 22878800 30000 30000 30000 30000 0
576 20250401 105300 22878800 30000 30000 30000 30000 0
577 20250401 105200 22878800 30000 30000 30000 30000 0
578 20250401 105100 22878800 30000 30000 30000 30000 0
579 20250401 105000 22878800 30000 30000 30000 30000 1
580 20250401 104900 22848800 30000 30000 30000 30000 0
581 20250401 104800 22848800 30000 30000 30000 30000 0
582 20250401 104700 22848800 30000 30000 30000 30000 0
583 20250401 104600 22848800 30000 30000 30000 30000 0
584 20250401 104500 22848800 30000 30000 30000 30000 2
585 20250401 104400 22788800 30000 30000 30000 30000 7
586 20250401 104300 22578800 29800 29800 29800 29800 0
587 20250401 104200 22578800 29800 29800 29800 29800 0
588 20250401 104100 22578800 29800 29800 29800 29800 0
589 20250401 104000 22578800 29800 29800 29800 29800 0
590 20250401 103900 22578800 29800 29800 29800 29800 0
591 20250401 103800 22578800 29800 29800 29800 29800 0
592 20250401 103700 22578800 29800 29900 29900 29800 52
593 20250401 103600 21026900 30150 30150 30150 30150 0
594 20250401 103500 21026900 30150 30150 30150 30150 0
595 20250401 103400 21026900 30150 30150 30150 30150 0
596 20250401 103300 21026900 30150 30150 30150 30150 0
597 20250401 103200 21026900 30150 30150 30150 30150 0
598 20250401 103100 21026900 30150 30150 30150 30150 0
599 20250401 103000 21026900 30150 30150 30150 30150 0
600 20250401 102900 21026900 30150 30150 30150 30150 0
601 20250401 102800 21026900 30150 30150 30150 30150 0
602 20250401 102700 21026900 30150 30150 30150 30150 0
603 20250401 102600 21026900 30150 30150 30150 30150 0
604 20250401 102500 21026900 30150 30150 30150 30150 0
605 20250401 102400 21026900 30150 30150 30150 30150 0
606 20250401 102300 21026900 30150 30150 30150 30150 0
607 20250401 102200 21026900 30150 30150 30150 30150 0
608 20250401 102100 21026900 30150 30150 30150 30150 0
609 20250401 102000 21026900 30150 30150 30150 30150 0
610 20250401 101900 21026900 30150 30150 30150 30150 0
611 20250401 101800 21026900 30150 30150 30150 30150 0
612 20250401 101700 21026900 30150 30150 30150 30150 0
613 20250401 101600 21026900 30150 30150 30150 30150 0
614 20250401 101500 21026900 30150 30150 30150 30150 0
615 20250401 101400 21026900 30150 30150 30150 30150 0
616 20250401 101300 21026900 30150 30050 30150 30050 7
617 20250401 101200 20816450 29900 29900 29900 29900 0
618 20250401 101100 20816450 29900 29900 29900 29900 0
619 20250401 101000 20816450 29900 29900 29900 29900 0
620 20250401 100900 20816450 29900 29900 29900 29900 0
621 20250401 100800 20816450 29900 29900 29900 29900 0
622 20250401 100700 20816450 29900 29900 29900 29900 0
623 20250401 100600 20816450 29900 29900 29900 29900 0
624 20250401 100500 20816450 29900 29900 29900 29900 0
625 20250401 100400 20816450 29900 29900 29900 29900 0
626 20250401 100300 20816450 29900 29900 29900 29900 0
627 20250401 100200 20816450 29900 29900 29900 29900 0
628 20250401 100100 20816450 29900 29900 29900 29900 0
629 20250401 100000 20816450 29900 29900 29900 29900 0
630 20250401 095900 20816450 29900 29900 29900 29900 0
631 20250401 095800 20816450 29900 29900 29900 29900 0
632 20250401 095700 20816450 29900 29900 29900 29900 0
633 20250401 095600 20816450 29900 29900 29900 29900 0
634 20250401 095500 20816450 29900 29850 29900 29850 370
635 20250401 095400 9754500 29900 29900 29900 29900 0
636 20250401 095300 9754500 29900 29900 29900 29900 0
637 20250401 095200 9754500 29900 29900 29900 29900 0
638 20250401 095100 9754500 29900 29900 29900 29900 0
639 20250401 095000 9754500 29900 29900 29900 29900 0
640 20250401 094900 9754500 29900 29900 29900 29900 0
641 20250401 094800 9754500 29900 29850 29900 29850 33
642 20250401 094700 8769200 29850 29850 29850 29850 1
643 20250401 094600 8739350 30250 30250 30250 30250 0
644 20250401 094500 8739350 30250 30250 30250 30250 0
645 20250401 094400 8739350 30250 30250 30250 30250 0
646 20250401 094300 8739350 30250 30250 30250 30250 0
647 20250401 094200 8739350 30250 30250 30250 30250 0
648 20250401 094100 8739350 30250 30250 30250 30250 0
649 20250401 094000 8739350 30250 30250 30250 30250 0
650 20250401 093900 8739350 30250 30250 30250 30250 0
651 20250401 093800 8739350 30250 30250 30250 30250 0
652 20250401 093700 8739350 30250 30250 30250 30250 0
653 20250401 093600 8739350 30250 30250 30250 30250 0
654 20250401 093500 8739350 30250 30250 30250 30250 0
655 20250401 093400 8739350 30250 30250 30250 30250 0
656 20250401 093300 8739350 30250 30250 30250 30250 0
657 20250401 093200 8739350 30250 30250 30250 30250 0
658 20250401 093100 8739350 30250 30250 30250 30250 0
659 20250401 093000 8739350 30250 30250 30250 30250 0
660 20250401 092900 8739350 30250 30250 30250 30250 0
661 20250401 092800 8739350 30250 30250 30250 30250 0
662 20250401 092700 8739350 30250 30250 30250 30250 0
663 20250401 092600 8739350 30250 30250 30250 30250 0
664 20250401 092500 8739350 30250 30250 30250 30250 0
665 20250401 092400 8739350 30250 30250 30250 30250 0
666 20250401 092300 8739350 30250 30250 30250 30250 0
667 20250401 092200 8739350 30250 30250 30250 30250 0
668 20250401 092100 8739350 30250 30250 30250 30250 0
669 20250401 092000 8739350 30250 30250 30250 30250 0
670 20250401 091900 8739350 30250 30250 30250 30250 0
671 20250401 091800 8739350 30250 30250 30250 30250 0
672 20250401 091700 8739350 30250 30250 30250 30250 0
673 20250401 091600 8739350 30250 30250 30250 30250 0
674 20250401 091500 8739350 30250 30000 30250 30000 187
675 20250401 091400 3088600 29800 29800 29800 29800 0
676 20250401 091300 3088600 29800 29800 29800 29800 50
677 20250401 091200 1598600 29800 29800 29800 29800 0
678 20250401 091100 1598600 29800 29750 29800 29750 28
679 20250401 091000 765350 29450 29450 29450 29450 0
680 20250401 090900 765350 29450 29450 29450 29450 0
681 20250401 090800 765350 29450 29450 29450 29450 0
682 20250401 090700 765350 29450 29450 29450 29450 0
683 20250401 090600 765350 29450 29450 29450 29450 0
684 20250401 090500 765350 29450 29450 29450 29450 0
685 20250401 090400 765350 29450 29400 29450 29400 24
686 20250401 090300 58800 29400 29400 29400 29400 0
687 20250401 090200 58800 29400 29400 29400 29400 0
688 20250401 090100 58800 29400 29400 29400 29400 0
689 20250401 090000 58800 29400 29400 29400 29400 2