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

690
120030/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202800,143320500,95300,95300,95300,95300,45
20250401,202700,143320500,95300,95300,95300,95300,0
20250401,202600,143320500,95300,95300,95300,95300,0
20250401,202500,143320500,95300,95300,95300,95300,0
20250401,202400,143320500,95300,95300,95300,95300,0
20250401,202300,143320500,95300,95300,95300,95300,0
20250401,202200,143320500,95300,95300,95300,95300,0
20250401,202100,143320500,95300,95300,95300,95300,0
20250401,202000,143320500,95300,95300,95300,95300,0
20250401,201900,143320500,95300,95300,95300,95300,0
20250401,201800,143320500,95300,95300,95300,95300,0
20250401,201700,143320500,95300,95300,95300,95300,0
20250401,201600,143320500,95300,95300,95300,95300,0
20250401,201500,143320500,95300,95300,95300,95300,0
20250401,201400,143320500,95300,95300,95300,95300,0
20250401,201300,143320500,95300,95300,95300,95300,0
20250401,201200,143320500,95300,95300,95300,95300,0
20250401,201100,143320500,95300,95300,95300,95300,0
20250401,201000,143320500,95300,95300,95300,95300,0
20250401,200900,143320500,95300,95300,95300,95300,0
20250401,200800,143320500,95300,95300,95300,95300,0
20250401,200700,143320500,95300,95300,95300,95300,0
20250401,200600,143320500,95300,95300,95300,95300,0
20250401,200500,143320500,95300,95300,95300,95300,0
20250401,200400,143320500,95300,95300,95300,95300,0
20250401,200300,143320500,95300,95300,95300,95300,0
20250401,200200,143320500,95300,95300,95300,95300,0
20250401,200100,143320500,95300,95300,95300,95300,0
20250401,200000,143320500,95300,95300,95300,95300,0
20250401,195900,143320500,95300,95300,95300,95300,0
20250401,195800,143320500,95300,95300,95300,95300,45
20250401,195700,143320500,95300,95300,95300,95300,0
20250401,195600,143320500,95300,95300,95300,95300,0
20250401,195500,143320500,95300,95300,95300,95300,0
20250401,195400,143320500,95300,95300,95300,95300,0
20250401,195300,143320500,95300,95300,95300,95300,0
20250401,195200,143320500,95300,95300,95300,95300,0
20250401,195100,143320500,95300,95300,95300,95300,0
20250401,195000,143320500,95300,95300,95300,95300,0
20250401,194900,143320500,95300,95300,95300,95300,0
20250401,194800,143320500,95300,95300,95300,95300,0
20250401,194700,143320500,95300,95300,95300,95300,0
20250401,194600,143320500,95300,95300,95300,95300,0
20250401,194500,143320500,95300,95300,95300,95300,0
20250401,194400,143320500,95300,95300,95300,95300,0
20250401,194300,143320500,95300,95300,95300,95300,0
20250401,194200,143320500,95300,95300,95300,95300,0
20250401,194100,143320500,95300,95300,95300,95300,0
20250401,194000,143320500,95300,95300,95300,95300,0
20250401,193900,143320500,95300,95300,95300,95300,0
20250401,193800,143320500,95300,95300,95300,95300,0
20250401,193700,143320500,95300,95300,95300,95300,0
20250401,193600,143320500,95300,95300,95300,95300,0
20250401,193500,143320500,95300,95300,95300,95300,0
20250401,193400,143320500,95300,95300,95300,95300,0
20250401,193300,143320500,95300,95300,95300,95300,0
20250401,193200,143320500,95300,95300,95300,95300,0
20250401,193100,143320500,95300,95300,95300,95300,0
20250401,193000,143320500,95300,95300,95300,95300,0
20250401,192900,143320500,95300,95300,95300,95300,0
20250401,192800,143320500,95300,95300,95300,95300,45
20250401,192700,143320500,95300,95300,95300,95300,0
20250401,192600,143320500,95300,95300,95300,95300,0
20250401,192500,143320500,95300,95300,95300,95300,0
20250401,192400,143320500,95300,95300,95300,95300,0
20250401,192300,143320500,95300,95300,95300,95300,0
20250401,192200,143320500,95300,95300,95300,95300,0
20250401,192100,143320500,95300,95300,95300,95300,0
20250401,192000,143320500,95300,95300,95300,95300,0
20250401,191900,143320500,95300,95300,95300,95300,0
20250401,191800,143320500,95300,95300,95300,95300,0
20250401,191700,143320500,95300,95300,95300,95300,0
20250401,191600,143320500,95300,95300,95300,95300,0
20250401,191500,143320500,95300,95300,95300,95300,0
20250401,191400,143320500,95300,95300,95300,95300,0
20250401,191300,143320500,95300,95300,95300,95300,0
20250401,191200,143320500,95300,95300,95300,95300,0
20250401,191100,143320500,95300,95300,95300,95300,0
20250401,191000,143320500,95300,95300,95300,95300,0
20250401,190900,143320500,95300,95300,95300,95300,0
20250401,190800,143320500,95300,95300,95300,95300,0
20250401,190700,143320500,95300,95300,95300,95300,0
20250401,190600,143320500,95300,95300,95300,95300,0
20250401,190500,143320500,95300,95300,95300,95300,0
20250401,190400,143320500,95300,95300,95300,95300,0
20250401,190300,143320500,95300,95300,95300,95300,0
20250401,190200,143320500,95300,95300,95300,95300,0
20250401,190100,143320500,95300,95300,95300,95300,0
20250401,190000,143320500,95300,95300,95300,95300,0
20250401,185900,143320500,95300,95300,95300,95300,0
20250401,185800,143320500,95300,95300,95300,95300,45
20250401,185700,143320500,95300,95300,95300,95300,0
20250401,185600,143320500,95300,95300,95300,95300,0
20250401,185500,143320500,95300,95300,95300,95300,0
20250401,185400,143320500,95300,95300,95300,95300,0
20250401,185300,143320500,95300,95300,95300,95300,0
20250401,185200,143320500,95300,95300,95300,95300,0
20250401,185100,143320500,95300,95300,95300,95300,0
20250401,185000,143320500,95300,95300,95300,95300,0
20250401,184900,143320500,95300,95300,95300,95300,0
20250401,184800,143320500,95300,95300,95300,95300,0
20250401,184700,143320500,95300,95300,95300,95300,0
20250401,184600,143320500,95300,95300,95300,95300,0
20250401,184500,143320500,95300,95300,95300,95300,0
20250401,184400,143320500,95300,95300,95300,95300,0
20250401,184300,143320500,95300,95300,95300,95300,0
20250401,184200,143320500,95300,95300,95300,95300,0
20250401,184100,143320500,95300,95300,95300,95300,0
20250401,184000,143320500,95300,95300,95300,95300,0
20250401,183900,143320500,95300,95300,95300,95300,0
20250401,183800,143320500,95300,95300,95300,95300,0
20250401,183700,143320500,95300,95300,95300,95300,0
20250401,183600,143320500,95300,95300,95300,95300,0
20250401,183500,143320500,95300,95300,95300,95300,0
20250401,183400,143320500,95300,95300,95300,95300,0
20250401,183300,143320500,95300,95300,95300,95300,0
20250401,183200,143320500,95300,95300,95300,95300,0
20250401,183100,143320500,95300,95300,95300,95300,0
20250401,183000,143320500,95300,95300,95300,95300,0
20250401,182900,143320500,95300,95300,95300,95300,0
20250401,182800,143320500,95300,95300,95300,95300,45
20250401,182700,143320500,95300,95300,95300,95300,0
20250401,182600,143320500,95300,95300,95300,95300,0
20250401,182500,143320500,95300,95300,95300,95300,0
20250401,182400,143320500,95300,95300,95300,95300,0
20250401,182300,143320500,95300,95300,95300,95300,0
20250401,182200,143320500,95300,95300,95300,95300,0
20250401,182100,143320500,95300,95300,95300,95300,0
20250401,182000,143320500,95300,95300,95300,95300,0
20250401,181900,143320500,95300,95300,95300,95300,0
20250401,181800,143320500,95300,95300,95300,95300,0
20250401,181700,143320500,95300,95300,95300,95300,0
20250401,181600,143320500,95300,95300,95300,95300,0
20250401,181500,143320500,95300,95300,95300,95300,0
20250401,181400,143320500,95300,95300,95300,95300,0
20250401,181300,143320500,95300,95300,95300,95300,0
20250401,181200,143320500,95300,95300,95300,95300,0
20250401,181100,143320500,95300,95300,95300,95300,0
20250401,181000,143320500,95300,95300,95300,95300,0
20250401,180900,143320500,95300,95300,95300,95300,0
20250401,180800,143320500,95300,95300,95300,95300,0
20250401,180700,143320500,95300,95300,95300,95300,0
20250401,180600,143320500,95300,95300,95300,95300,0
20250401,180500,143320500,95300,95300,95300,95300,0
20250401,180400,143320500,95300,95300,95300,95300,0
20250401,180300,143320500,95300,95300,95300,95300,0
20250401,180200,143320500,95300,95300,95300,95300,0
20250401,180100,143320500,95300,95300,95300,95300,0
20250401,180000,143320500,95300,95300,95300,95300,0
20250401,175900,143320500,95300,95300,95300,95300,0
20250401,175800,143320500,95300,95300,95300,95300,45
20250401,175700,143320500,95300,95300,95300,95300,0
20250401,175600,143320500,95300,95300,95300,95300,0
20250401,175500,143320500,95300,95300,95300,95300,0
20250401,175400,143320500,95300,95300,95300,95300,0
20250401,175300,143320500,95300,95300,95300,95300,0
20250401,175200,143320500,95300,95300,95300,95300,0
20250401,175100,143320500,95300,95300,95300,95300,0
20250401,175000,143320500,95300,95300,95300,95300,0
20250401,174900,143320500,95300,95300,95300,95300,0
20250401,174800,143320500,95300,95300,95300,95300,0
20250401,174700,143320500,95300,95300,95300,95300,0
20250401,174600,143320500,95300,95300,95300,95300,0
20250401,174500,143320500,95300,95300,95300,95300,0
20250401,174400,143320500,95300,95300,95300,95300,0
20250401,174300,143320500,95300,95300,95300,95300,0
20250401,174200,143320500,95300,95300,95300,95300,0
20250401,174100,143320500,95300,95300,95300,95300,0
20250401,174000,143320500,95300,95300,95300,95300,0
20250401,173900,143320500,95300,95300,95300,95300,0
20250401,173800,143320500,95300,95300,95300,95300,0
20250401,173700,143320500,95300,95300,95300,95300,0
20250401,173600,143320500,95300,95300,95300,95300,0
20250401,173500,143320500,95300,95300,95300,95300,0
20250401,173400,143320500,95300,95300,95300,95300,0
20250401,173300,143320500,95300,95300,95300,95300,0
20250401,173200,143320500,95300,95300,95300,95300,0
20250401,173100,143320500,95300,95300,95300,95300,0
20250401,173000,143320500,95300,95300,95300,95300,0
20250401,172900,143320500,95300,95300,95300,95300,0
20250401,172800,143320500,95300,95300,95300,95300,45
20250401,172700,143320500,95300,95300,95300,95300,0
20250401,172600,143320500,95300,95300,95300,95300,0
20250401,172500,143320500,95300,95300,95300,95300,0
20250401,172400,143320500,95300,95300,95300,95300,0
20250401,172300,143320500,95300,95300,95300,95300,0
20250401,172200,143320500,95300,95300,95300,95300,0
20250401,172100,143320500,95300,95300,95300,95300,0
20250401,172000,143320500,95300,95300,95300,95300,0
20250401,171900,143320500,95300,95300,95300,95300,0
20250401,171800,143320500,95300,95300,95300,95300,0
20250401,171700,143320500,95300,95300,95300,95300,0
20250401,171600,143320500,95300,95300,95300,95300,0
20250401,171500,143320500,95300,95300,95300,95300,0
20250401,171400,143320500,95300,95300,95300,95300,0
20250401,171300,143320500,95300,95300,95300,95300,0
20250401,171200,143320500,95300,95300,95300,95300,0
20250401,171100,143320500,95300,95300,95300,95300,0
20250401,171000,143320500,95300,95300,95300,95300,0
20250401,170900,143320500,95300,95300,95300,95300,0
20250401,170800,143320500,95300,95300,95300,95300,0
20250401,170700,143320500,95300,95300,95300,95300,0
20250401,170600,143320500,95300,95300,95300,95300,0
20250401,170500,143320500,95300,95300,95300,95300,0
20250401,170400,143320500,95300,95300,95300,95300,0
20250401,170300,143320500,95300,95300,95300,95300,0
20250401,170200,143320500,95300,95300,95300,95300,0
20250401,170100,143320500,95300,95300,95300,95300,0
20250401,170000,143320500,95300,95300,95300,95300,0
20250401,165900,143320500,95300,95300,95300,95300,0
20250401,165800,143320500,95300,95300,95300,95300,45
20250401,165700,143320500,95300,95300,95300,95300,0
20250401,165600,143320500,95300,95300,95300,95300,0
20250401,165500,143320500,95300,95300,95300,95300,0
20250401,165400,143320500,95300,95300,95300,95300,0
20250401,165300,143320500,95300,95300,95300,95300,0
20250401,165200,143320500,95300,95300,95300,95300,0
20250401,165100,143320500,95300,95300,95300,95300,0
20250401,165000,143320500,95300,95300,95300,95300,0
20250401,164900,143320500,95300,95300,95300,95300,0
20250401,164800,143320500,95300,95300,95300,95300,0
20250401,164700,143320500,95300,95300,95300,95300,0
20250401,164600,143320500,95300,95300,95300,95300,0
20250401,164500,143320500,95300,95300,95300,95300,0
20250401,164400,143320500,95300,95300,95300,95300,0
20250401,164300,143320500,95300,95300,95300,95300,0
20250401,164200,143320500,95300,95300,95300,95300,0
20250401,164100,143320500,95300,95300,95300,95300,0
20250401,164000,143320500,95300,95300,95300,95300,0
20250401,163900,143320500,95300,95300,95300,95300,0
20250401,163800,143320500,95300,95300,95300,95300,0
20250401,163700,143320500,95300,95300,95300,95300,0
20250401,163600,143320500,95300,95300,95300,95300,0
20250401,163500,143320500,95300,95300,95300,95300,0
20250401,163400,143320500,95300,95300,95300,95300,0
20250401,163300,143320500,95300,95300,95300,95300,0
20250401,163200,143320500,95300,95300,95300,95300,0
20250401,163100,143320500,95300,95300,95300,95300,0
20250401,163000,143320500,95300,95300,95300,95300,0
20250401,162900,143320500,95300,95300,95300,95300,0
20250401,162800,143320500,95300,95300,95300,95300,45
20250401,162700,143320500,95300,95300,95300,95300,0
20250401,162600,143320500,95300,95300,95300,95300,0
20250401,162500,143320500,95300,95300,95300,95300,0
20250401,162400,143320500,95300,95300,95300,95300,0
20250401,162300,143320500,95300,95300,95300,95300,0
20250401,162200,143320500,95300,95300,95300,95300,0
20250401,162100,143320500,95300,95300,95300,95300,0
20250401,162000,143320500,95300,95300,95300,95300,0
20250401,161900,143320500,95300,95300,95300,95300,0
20250401,161800,143320500,95300,95300,95300,95300,0
20250401,161700,143320500,95300,95300,95300,95300,0
20250401,161600,143320500,95300,95300,95300,95300,0
20250401,161500,143320500,95300,95300,95300,95300,0
20250401,161400,143320500,95300,95300,95300,95300,0
20250401,161300,143320500,95300,95300,95300,95300,0
20250401,161200,143320500,95300,95300,95300,95300,0
20250401,161100,143320500,95300,95300,95300,95300,0
20250401,161000,143320500,95300,95300,95300,95300,0
20250401,160900,143320500,95300,95300,95300,95300,0
20250401,160800,143320500,95300,95300,95300,95300,0
20250401,160700,143320500,95300,95300,95300,95300,0
20250401,160600,143320500,95300,95300,95300,95300,0
20250401,160500,143320500,95300,95300,95300,95300,0
20250401,160400,143320500,95300,95300,95300,95300,0
20250401,160300,143320500,95300,95300,95300,95300,0
20250401,160200,143320500,95300,95300,95300,95300,0
20250401,160100,143320500,95300,95300,95300,95300,0
20250401,160000,143320500,95300,95300,95300,95300,0
20250401,155900,143320500,95300,95300,95300,95300,0
20250401,155800,143320500,95300,95300,95300,95300,45
20250401,155700,143320500,95300,95300,95300,95300,0
20250401,155600,143320500,95300,95300,95300,95300,0
20250401,155500,143320500,95300,95300,95300,95300,0
20250401,155400,143320500,95300,95300,95300,95300,0
20250401,155300,143320500,95300,95300,95300,95300,0
20250401,155200,143320500,95300,95300,95300,95300,0
20250401,155100,143320500,95300,95300,95300,95300,0
20250401,155000,143320500,95300,95300,95300,95300,0
20250401,154900,143320500,95300,95300,95300,95300,0
20250401,154800,143320500,95300,95300,95300,95300,0
20250401,154700,143320500,95300,95300,95300,95300,0
20250401,154600,143320500,95300,95300,95300,95300,0
20250401,154500,143320500,95300,95300,95300,95300,0
20250401,154400,143320500,95300,95300,95300,95300,0
20250401,154300,143320500,95300,95300,95300,95300,0
20250401,154200,143320500,95300,95300,95300,95300,0
20250401,154100,143320500,95300,95300,95300,95300,0
20250401,154000,143320500,95300,95300,95300,95300,0
20250401,153900,143320500,95300,95300,95300,95300,0
20250401,153800,143320500,95300,95300,95300,95300,0
20250401,153700,143320500,95300,95300,95300,95300,0
20250401,153600,143320500,95300,95300,95300,95300,0
20250401,153500,143320500,95300,95300,95300,95300,0
20250401,153400,143320500,95300,95300,95300,95300,0
20250401,153300,143320500,95300,95300,95300,95300,0
20250401,153200,143320500,95300,95300,95300,95300,0
20250401,153100,143320500,95300,95300,95300,95300,0
20250401,153000,143320500,95300,95300,95300,95300,45
20250401,152900,139032000,95000,95000,95000,95000,0
20250401,152800,139032000,95000,95000,95000,95000,0
20250401,152700,139032000,95000,95000,95000,95000,0
20250401,152600,139032000,95000,95000,95000,95000,0
20250401,152500,139032000,95000,95000,95000,95000,0
20250401,152400,139032000,95000,95000,95000,95000,0
20250401,152300,139032000,95000,95000,95000,95000,0
20250401,152200,139032000,95000,95000,95000,95000,0
20250401,152100,139032000,95000,95000,95000,95000,0
20250401,152000,139032000,95000,95000,95000,95000,0
20250401,151900,139032000,95000,95000,95000,95000,0
20250401,151800,139032000,95000,95000,95000,95000,0
20250401,151700,139032000,95000,95000,95000,95000,0
20250401,151600,139032000,95000,95000,95000,95000,0
20250401,151500,139032000,95000,95000,95000,95000,0
20250401,151400,139032000,95000,95000,95000,95000,0
20250401,151300,139032000,95000,95000,95000,95000,0
20250401,151200,139032000,95000,95000,95000,95000,0
20250401,151100,139032000,95000,95000,95000,95000,0
20250401,151000,139032000,95000,95000,95000,95000,1
20250401,150900,138937000,95500,95500,95500,95500,0
20250401,150800,138937000,95500,95500,95500,95500,0
20250401,150700,138937000,95500,95500,95500,95500,0
20250401,150600,138937000,95500,95500,95500,95500,0
20250401,150500,138937000,95500,95500,95500,95500,0
20250401,150400,138937000,95500,95500,95500,95500,0
20250401,150300,138937000,95500,95500,95500,95500,0
20250401,150200,138937000,95500,95500,95500,95500,0
20250401,150100,138937000,95500,95500,95500,95500,0
20250401,150000,138937000,95500,95500,95500,95500,0
20250401,145900,138937000,95500,95500,95500,95500,0
20250401,145800,138937000,95500,95500,95500,95500,0
20250401,145700,138937000,95500,95500,95500,95500,0
20250401,145600,138937000,95500,95500,95500,95500,1
20250401,145500,138841500,95100,95100,95100,95100,1
20250401,145400,138746400,95400,95400,95400,95400,0
20250401,145300,138746400,95400,95400,95400,95400,0
20250401,145200,138746400,95400,95400,95400,95400,0
20250401,145100,138746400,95400,95400,95400,95400,0
20250401,145000,138746400,95400,95400,95400,95400,0
20250401,144900,138746400,95400,95400,95400,95400,0
20250401,144800,138746400,95400,95400,95400,95400,0
20250401,144700,138746400,95400,95400,95400,95400,0
20250401,144600,138746400,95400,95400,95400,95400,0
20250401,144500,138746400,95400,95400,95400,95400,0
20250401,144400,138746400,95400,95400,95400,95400,0
20250401,144300,138746400,95400,95300,95400,95300,20
20250401,144200,136838700,95200,95200,95200,95200,0
20250401,144100,136838700,95200,95200,95200,95200,0
20250401,144000,136838700,95200,95200,95200,95200,0
20250401,143900,136838700,95200,95200,95200,95200,0
20250401,143800,136838700,95200,95200,95200,95200,1
20250401,143700,136743500,95000,95000,95000,95000,0
20250401,143600,136743500,95000,95000,95000,95000,0
20250401,143500,136743500,95000,95000,95000,95000,0
20250401,143400,136743500,95000,95000,95000,95000,0
20250401,143300,136743500,95000,95000,95000,95000,0
20250401,143200,136743500,95000,95000,95000,95000,0
20250401,143100,136743500,95000,95000,95000,95000,0
20250401,143000,136743500,95000,95000,95000,95000,0
20250401,142900,136743500,95000,95000,95000,95000,0
20250401,142800,136743500,95000,95000,95000,95000,0
20250401,142700,136743500,95000,95000,95000,95000,0
20250401,142600,136743500,95000,95000,95000,95000,0
20250401,142500,136743500,95000,95000,95000,95000,0
20250401,142400,136743500,95000,95000,95000,95000,0
20250401,142300,136743500,95000,95000,95000,95000,20
20250401,142200,134843500,95300,95300,95300,95300,0
20250401,142100,134843500,95300,95300,95300,95300,0
20250401,142000,134843500,95300,95300,95300,95300,0
20250401,141900,134843500,95300,95300,95300,95300,0
20250401,141800,134843500,95300,95300,95300,95300,0
20250401,141700,134843500,95300,95300,95300,95300,0
20250401,141600,134843500,95300,95300,95300,95300,0
20250401,141500,134843500,95300,95300,95300,95300,0
20250401,141400,134843500,95300,95300,95300,95300,0
20250401,141300,134843500,95300,95300,95300,95300,0
20250401,141200,134843500,95300,95300,95300,95300,0
20250401,141100,134843500,95300,95300,95300,95300,0
20250401,141000,134843500,95300,95300,95300,95300,0
20250401,140900,134843500,95300,95300,95300,95300,0
20250401,140800,134843500,95300,95300,95300,95300,0
20250401,140700,134843500,95300,95300,95300,95300,0
20250401,140600,134843500,95300,95300,95300,95300,0
20250401,140500,134843500,95300,95300,95300,95300,0
20250401,140400,134843500,95300,95300,95300,95300,0
20250401,140300,134843500,95300,95300,95300,95300,0
20250401,140200,134843500,95300,95300,95300,95300,0
20250401,140100,134843500,95300,95300,95300,95300,0
20250401,140000,134843500,95300,95300,95300,95300,0
20250401,135900,134843500,95300,95300,95300,95300,0
20250401,135800,134843500,95300,95300,95300,95300,0
20250401,135700,134843500,95300,95300,95300,95300,0
20250401,135600,134843500,95300,95300,95300,95300,0
20250401,135500,134843500,95300,95200,95300,94900,73
20250401,135400,127907100,95200,95200,95200,95200,0
20250401,135300,127907100,95200,95200,95200,95200,0
20250401,135200,127907100,95200,95200,95200,95200,0
20250401,135100,127907100,95200,95200,95200,95200,0
20250401,135000,127907100,95200,95200,95200,95200,0
20250401,134900,127907100,95200,95200,95200,95200,0
20250401,134800,127907100,95200,95200,95200,95200,0
20250401,134700,127907100,95200,95200,95200,95200,0
20250401,134600,127907100,95200,95200,95200,95200,0
20250401,134500,127907100,95200,95200,95200,95200,0
20250401,134400,127907100,95200,95200,95200,95200,0
20250401,134300,127907100,95200,95200,95200,95200,0
20250401,134200,127907100,95200,95200,95200,95200,0
20250401,134100,127907100,95200,95200,95200,95200,0
20250401,134000,127907100,95200,95200,95200,95200,0
20250401,133900,127907100,95200,95200,95200,95200,0
20250401,133800,127907100,95200,95200,95200,95200,0
20250401,133700,127907100,95200,95200,95200,95200,0
20250401,133600,127907100,95200,95200,95200,95200,0
20250401,133500,127907100,95200,95200,95200,95200,6
20250401,133400,127335900,95200,95200,95200,95200,0
20250401,133300,127335900,95200,95200,95200,95200,0
20250401,133200,127335900,95200,95200,95200,95200,0
20250401,133100,127335900,95200,95200,95200,95200,0
20250401,133000,127335900,95200,95200,95200,95200,0
20250401,132900,127335900,95200,95200,95200,95200,0
20250401,132800,127335900,95200,95200,95200,95200,0
20250401,132700,127335900,95200,95200,95200,95200,0
20250401,132600,127335900,95200,95300,95300,95200,19
20250401,132500,125526900,95300,95300,95300,95300,0
20250401,132400,125526900,95300,95300,95300,95300,0
20250401,132300,125526900,95300,95300,95300,95300,8
20250401,132200,124764500,95300,95300,95300,95300,0
20250401,132100,124764500,95300,95300,95300,95300,0
20250401,132000,124764500,95300,95300,95300,95300,0
20250401,131900,124764500,95300,95300,95300,95300,0
20250401,131800,124764500,95300,95300,95300,95300,1
20250401,131700,124669200,95200,95200,95200,95200,0
20250401,131600,124669200,95200,95200,95200,95200,0
20250401,131500,124669200,95200,95200,95200,95200,0
20250401,131400,124669200,95200,95200,95200,95200,0
20250401,131300,124669200,95200,95200,95200,95200,0
20250401,131200,124669200,95200,95200,95200,95200,0
20250401,131100,124669200,95200,95200,95200,95200,0
20250401,131000,124669200,95200,95200,95200,95200,0
20250401,130900,124669200,95200,95200,95200,95200,0
20250401,130800,124669200,95200,95100,95200,95100,100
20250401,130700,115151200,94900,94900,94900,94900,0
20250401,130600,115151200,94900,94900,94900,94900,0
20250401,130500,115151200,94900,94900,94900,94900,0
20250401,130400,115151200,94900,94900,94900,94900,0
20250401,130300,115151200,94900,94900,94900,94900,0
20250401,130200,115151200,94900,94900,94900,94900,0
20250401,130100,115151200,94900,94900,94900,94900,0
20250401,130000,115151200,94900,94900,94900,94900,0
20250401,125900,115151200,94900,94900,94900,94900,0
20250401,125800,115151200,94900,94900,94900,94900,0
20250401,125700,115151200,94900,94900,94900,94900,0
20250401,125600,115151200,94900,94900,94900,94900,0
20250401,125500,115151200,94900,94900,94900,94900,0
20250401,125400,115151200,94900,94900,94900,94900,25
20250401,125300,112778700,95000,95000,95000,95000,1
20250401,125200,112683700,95000,95000,95000,95000,0
20250401,125100,112683700,95000,95000,95000,95000,2
20250401,125000,112493700,95000,95000,95000,95000,1
20250401,124900,112398700,95000,95000,95000,95000,1
20250401,124800,112303700,94900,94900,94900,94900,0
20250401,124700,112303700,94900,94900,94900,94900,0
20250401,124600,112303700,94900,94900,94900,94900,0
20250401,124500,112303700,94900,94900,94900,94900,0
20250401,124400,112303700,94900,94900,94900,94900,0
20250401,124300,112303700,94900,94900,94900,94900,0
20250401,124200,112303700,94900,94900,94900,94900,0
20250401,124100,112303700,94900,94900,94900,94900,0
20250401,124000,112303700,94900,94900,94900,94900,77
20250401,123900,104996400,94900,94900,94900,94900,0
20250401,123800,104996400,94900,95000,95000,94900,4
20250401,123700,104616700,95000,95000,95000,95000,1
20250401,123600,104521700,95000,95000,95000,95000,0
20250401,123500,104521700,95000,95000,95000,95000,1
20250401,123400,104426700,95000,95000,95000,95000,0
20250401,123300,104426700,95000,95000,95000,95000,1
20250401,123200,104331700,95000,95000,95000,95000,22
20250401,123100,102241700,95100,95100,95100,95100,0
20250401,123000,102241700,95100,95100,95100,95100,0
20250401,122900,102241700,95100,95100,95100,95100,0
20250401,122800,102241700,95100,95100,95100,95100,0
20250401,122700,102241700,95100,95100,95100,95100,0
20250401,122600,102241700,95100,95100,95100,95100,10
20250401,122500,101290700,95200,95200,95200,95200,0
20250401,122400,101290700,95200,95200,95200,95200,0
20250401,122300,101290700,95200,95200,95200,95200,0
20250401,122200,101290700,95200,95200,95200,95200,0
20250401,122100,101290700,95200,95200,95200,95200,0
20250401,122000,101290700,95200,95200,95200,95200,0
20250401,121900,101290700,95200,95200,95200,95200,0
20250401,121800,101290700,95200,95200,95200,95200,0
20250401,121700,101290700,95200,95200,95200,95200,9
20250401,121600,100433900,95200,95200,95200,95200,10
20250401,121500,99481900,95100,95100,95100,95100,0
20250401,121400,99481900,95100,95100,95100,95100,0
20250401,121300,99481900,95100,95100,95100,95100,0
20250401,121200,99481900,95100,95100,95100,95100,0
20250401,121100,99481900,95100,95100,95100,95100,0
20250401,121000,99481900,95100,95100,95100,95100,0
20250401,120900,99481900,95100,95100,95100,95100,0
20250401,120800,99481900,95100,95100,95100,95100,7
20250401,120700,98816200,95000,95000,95000,95000,0
20250401,120600,98816200,95000,95000,95000,95000,0
20250401,120500,98816200,95000,95000,95000,95000,0
20250401,120400,98816200,95000,95000,95000,95000,1
20250401,120300,98721200,95000,95000,95000,95000,6
20250401,120200,98151200,95000,95000,95000,95000,70
20250401,120100,91501200,95000,95000,95000,95000,1
20250401,120000,91406200,95000,95000,95000,95000,0
20250401,115900,91406200,95000,95000,95000,95000,2
20250401,115800,91216200,95000,95000,95000,95000,0
20250401,115700,91216200,95000,95000,95000,95000,1
20250401,115600,91121200,94900,94900,94900,94900,0
20250401,115500,91121200,94900,94700,94900,94700,16
20250401,115400,89603000,94700,94700,94700,94700,0
20250401,115300,89603000,94700,94700,94700,94700,0
20250401,115200,89603000,94700,94700,94700,94700,0
20250401,115100,89603000,94700,94700,94700,94700,0
20250401,115000,89603000,94700,94700,94700,94700,0
20250401,114900,89603000,94700,94700,94700,94700,1
20250401,114800,89508300,94700,94700,94700,94700,0
20250401,114700,89508300,94700,94700,94700,94700,1
20250401,114600,89413600,94700,94700,94700,94700,1
20250401,114500,89318900,94700,94900,94900,94600,130
20250401,114400,77015100,95000,95000,95000,95000,1
20250401,114300,76920100,94900,94900,94900,94900,0
20250401,114200,76920100,94900,94900,94900,94900,0
20250401,114100,76920100,94900,94900,94900,94900,0
20250401,114000,76920100,94900,94900,94900,94900,0
20250401,113900,76920100,94900,94900,94900,94900,0
20250401,113800,76920100,94900,94900,94900,94900,1
20250401,113700,76825200,94900,94900,94900,94900,0
20250401,113600,76825200,94900,94900,94900,94900,1
20250401,113500,76730300,94900,94900,94900,94900,0
20250401,113400,76730300,94900,94900,94900,94900,1
20250401,113300,76635400,94900,94900,94900,94900,1
20250401,113200,76540500,94900,94900,94900,94900,6
20250401,113100,75971100,95000,95000,95000,95000,1
20250401,113000,75876100,95000,95000,95000,95000,0
20250401,112900,75876100,95000,95000,95000,95000,1
20250401,112800,75781100,95000,95000,95000,95000,0
20250401,112700,75781100,95000,95000,95000,95000,1
20250401,112600,75686100,95000,95000,95000,95000,0
20250401,112500,75686100,95000,95000,95000,95000,1
20250401,112400,75591100,95000,95000,95000,95000,1
20250401,112300,75496100,95000,95000,95000,95000,0
20250401,112200,75496100,95000,95000,95000,95000,2
20250401,112100,75306100,95000,95000,95000,95000,0
20250401,112000,75306100,95000,95000,95000,95000,1
20250401,111900,75211100,95000,95000,95000,95000,0
20250401,111800,75211100,95000,95000,95000,95000,22
20250401,111700,73121100,95100,95100,95100,95100,0
20250401,111600,73121100,95100,95100,95100,95100,1
20250401,111500,73026000,95100,95100,95100,95100,0
20250401,111400,73026000,95100,95100,95100,95100,0
20250401,111300,73026000,95100,95100,95100,95100,0
20250401,111200,73026000,95100,95100,95100,95100,0
20250401,111100,73026000,95100,95100,95100,95100,0
20250401,111000,73026000,95100,95100,95100,95100,0
20250401,110900,73026000,95100,95100,95100,95100,0
20250401,110800,73026000,95100,95100,95100,95100,2
20250401,110700,72835800,95100,95100,95100,95100,0
20250401,110600,72835800,95100,95100,95100,95100,0
20250401,110500,72835800,95100,95100,95100,95100,0
20250401,110400,72835800,95100,95100,95100,95100,0
20250401,110300,72835800,95100,95100,95100,95100,0
20250401,110200,72835800,95100,95100,95100,95100,0
20250401,110100,72835800,95100,95100,95100,95100,1
20250401,110000,72740700,95100,95100,95100,95100,0
20250401,105900,72740700,95100,95100,95100,95100,0
20250401,105800,72740700,95100,95100,95100,95100,0
20250401,105700,72740700,95100,95100,95100,95100,0
20250401,105600,72740700,95100,95100,95100,95100,0
20250401,105500,72740700,95100,95100,95100,95100,1
20250401,105400,72645600,95000,95000,95000,95000,0
20250401,105300,72645600,95000,95000,95000,95000,3
20250401,105200,72360600,95000,95000,95000,95000,0
20250401,105100,72360600,95000,95000,95000,95000,0
20250401,105000,72360600,95000,95000,95000,95000,0
20250401,104900,72360600,95000,95000,95000,95000,0
20250401,104800,72360600,95000,95000,95000,95000,11
20250401,104700,71315600,95000,95000,95000,95000,6
20250401,104600,70745600,94700,94700,94700,94700,0
20250401,104500,70745600,94700,94700,94700,94700,0
20250401,104400,70745600,94700,94700,94700,94700,0
20250401,104300,70745600,94700,94700,94700,94700,0
20250401,104200,70745600,94700,94700,94700,94700,0
20250401,104100,70745600,94700,94700,94700,94700,0
20250401,104000,70745600,94700,94700,94700,94700,0
20250401,103900,70745600,94700,94700,94700,94700,0
20250401,103800,70745600,94700,94700,94700,94700,0
20250401,103700,70745600,94700,94700,94700,94700,0
20250401,103600,70745600,94700,94700,94700,94700,2
20250401,103500,70556200,95000,95000,95000,95000,1
20250401,103400,70461200,95000,95000,95000,95000,1
20250401,103300,70366200,95000,95000,95000,95000,1
20250401,103200,70271200,95000,95000,95000,95000,2
20250401,103100,70081200,95000,95000,95000,95000,0
20250401,103000,70081200,95000,95000,95000,95000,0
20250401,102900,70081200,95000,95000,95000,95000,0
20250401,102800,70081200,95000,95000,95000,95000,1
20250401,102700,69986200,95000,95000,95000,95000,0
20250401,102600,69986200,95000,95000,95000,95000,1
20250401,102500,69891200,95000,95000,95000,95000,3
20250401,102400,69606200,95000,95000,95000,95000,1
20250401,102300,69511200,94600,94600,94600,94600,0
20250401,102200,69511200,94600,94600,94600,94600,0
20250401,102100,69511200,94600,94600,94600,94600,0
20250401,102000,69511200,94600,94600,94600,94600,0
20250401,101900,69511200,94600,94600,94600,94600,86
20250401,101800,61375600,94600,94600,94600,94600,1
20250401,101700,61281000,94600,94600,94600,94600,1
20250401,101600,61186400,94600,94600,94600,94600,1
20250401,101500,61091800,94600,94600,94600,94600,0
20250401,101400,61091800,94600,94600,94600,94600,3
20250401,101300,60808000,94600,94600,94600,94600,0
20250401,101200,60808000,94600,94600,94600,94600,1
20250401,101100,60713400,94500,94500,94500,94500,0
20250401,101000,60713400,94500,94500,94500,94500,0
20250401,100900,60713400,94500,94500,94500,94500,1
20250401,100800,60618900,94500,94500,94500,94500,0
20250401,100700,60618900,94500,94500,94500,94500,1
20250401,100600,60524400,94500,94500,94500,94500,0
20250401,100500,60524400,94500,94500,94500,94500,1
20250401,100400,60429900,94500,94500,94500,94500,0
20250401,100300,60429900,94500,94500,94500,94500,1
20250401,100200,60335400,94500,94500,94500,94500,1
20250401,100100,60240900,94500,94500,94500,94500,0
20250401,100000,60240900,94500,94500,94500,94500,2
20250401,095900,60051900,94400,94400,94400,94400,0
20250401,095800,60051900,94400,94400,94400,94400,2
20250401,095700,59863100,94400,94400,94400,94400,0
20250401,095600,59863100,94400,94400,94400,94400,2
20250401,095500,59674300,94200,94200,94200,94200,0
20250401,095400,59674300,94200,94200,94200,94200,0
20250401,095300,59674300,94200,94200,94200,94200,2
20250401,095200,59485900,94200,94200,94200,94200,4
20250401,095100,59109100,94000,94000,94000,94000,0
20250401,095000,59109100,94000,94000,94000,94000,0
20250401,094900,59109100,94000,94100,94100,94000,24
20250401,094800,56851400,94200,94200,94200,94200,0
20250401,094700,56851400,94200,94300,94300,94200,6
20250401,094600,56286100,94300,94300,94300,94300,1
20250401,094500,56191800,94200,94200,94200,94200,0
20250401,094400,56191800,94200,94200,94200,94200,0
20250401,094300,56191800,94200,94200,94200,94200,0
20250401,094200,56191800,94200,94600,94600,94200,6
20250401,094100,55626000,94600,94600,94600,94600,1
20250401,094000,55531400,94400,94300,94400,94200,109
20250401,093900,45254700,94500,94500,94500,94500,53
20250401,093800,40246200,94600,94600,94600,94600,11
20250401,093700,39205600,94600,95000,95000,94600,148
20250401,093600,25180300,95200,95200,95200,95100,14
20250401,093500,23848600,95200,95200,95200,95200,0
20250401,093400,23848600,95200,95100,95200,95100,5
20250401,093300,23373000,95100,95100,95100,95100,0
20250401,093200,23373000,95100,95100,95100,95100,0
20250401,093100,23373000,95100,95100,95100,95100,0
20250401,093000,23373000,95100,95100,95100,95100,0
20250401,092900,23373000,95100,95100,95100,95100,0
20250401,092800,23373000,95100,95200,95200,95100,4
20250401,092700,22992300,95300,95300,95300,95300,1
20250401,092600,22897000,95200,95200,95200,95200,0
20250401,092500,22897000,95200,95200,95200,95200,0
20250401,092400,22897000,95200,95200,95200,95200,0
20250401,092300,22897000,95200,95200,95200,95200,2
20250401,092200,22706600,95200,95200,95200,95200,0
20250401,092100,22706600,95200,95300,95300,95200,3
20250401,092000,22420900,95200,95200,95200,95200,0
20250401,091900,22420900,95200,95200,95200,95200,0
20250401,091800,22420900,95200,95200,95200,95200,1
20250401,091700,22325700,95300,95300,95300,95300,3
20250401,091600,22039800,95300,95200,95300,95200,9
20250401,091500,21182600,95100,95000,95100,95000,12
20250401,091400,20042100,95000,95000,95000,95000,30
20250401,091300,17192100,94900,94900,94900,94900,38
20250401,091200,13585900,94800,94800,94800,94800,2
20250401,091100,13396300,94800,94800,94800,94800,0
20250401,091000,13396300,94800,94800,94800,94800,7
20250401,090900,12732700,94800,94800,94800,94800,0
20250401,090800,12732700,94800,94300,94800,94300,88
20250401,090700,4420800,94200,94200,94200,94200,1
20250401,090600,4326600,94200,94200,94200,94200,1
20250401,090500,4232400,94200,94200,94200,94200,0
20250401,090400,4232400,94200,94200,94200,94200,0
20250401,090300,4232400,94200,94200,94200,94200,0
20250401,090200,4232400,94200,94200,94200,94200,0
20250401,090100,4232400,94200,94100,94200,94100,28
20250401,090000,1597100,94100,93900,94100,93900,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202800 143320500 95300 95300 95300 95300 45
3 20250401 202700 143320500 95300 95300 95300 95300 0
4 20250401 202600 143320500 95300 95300 95300 95300 0
5 20250401 202500 143320500 95300 95300 95300 95300 0
6 20250401 202400 143320500 95300 95300 95300 95300 0
7 20250401 202300 143320500 95300 95300 95300 95300 0
8 20250401 202200 143320500 95300 95300 95300 95300 0
9 20250401 202100 143320500 95300 95300 95300 95300 0
10 20250401 202000 143320500 95300 95300 95300 95300 0
11 20250401 201900 143320500 95300 95300 95300 95300 0
12 20250401 201800 143320500 95300 95300 95300 95300 0
13 20250401 201700 143320500 95300 95300 95300 95300 0
14 20250401 201600 143320500 95300 95300 95300 95300 0
15 20250401 201500 143320500 95300 95300 95300 95300 0
16 20250401 201400 143320500 95300 95300 95300 95300 0
17 20250401 201300 143320500 95300 95300 95300 95300 0
18 20250401 201200 143320500 95300 95300 95300 95300 0
19 20250401 201100 143320500 95300 95300 95300 95300 0
20 20250401 201000 143320500 95300 95300 95300 95300 0
21 20250401 200900 143320500 95300 95300 95300 95300 0
22 20250401 200800 143320500 95300 95300 95300 95300 0
23 20250401 200700 143320500 95300 95300 95300 95300 0
24 20250401 200600 143320500 95300 95300 95300 95300 0
25 20250401 200500 143320500 95300 95300 95300 95300 0
26 20250401 200400 143320500 95300 95300 95300 95300 0
27 20250401 200300 143320500 95300 95300 95300 95300 0
28 20250401 200200 143320500 95300 95300 95300 95300 0
29 20250401 200100 143320500 95300 95300 95300 95300 0
30 20250401 200000 143320500 95300 95300 95300 95300 0
31 20250401 195900 143320500 95300 95300 95300 95300 0
32 20250401 195800 143320500 95300 95300 95300 95300 45
33 20250401 195700 143320500 95300 95300 95300 95300 0
34 20250401 195600 143320500 95300 95300 95300 95300 0
35 20250401 195500 143320500 95300 95300 95300 95300 0
36 20250401 195400 143320500 95300 95300 95300 95300 0
37 20250401 195300 143320500 95300 95300 95300 95300 0
38 20250401 195200 143320500 95300 95300 95300 95300 0
39 20250401 195100 143320500 95300 95300 95300 95300 0
40 20250401 195000 143320500 95300 95300 95300 95300 0
41 20250401 194900 143320500 95300 95300 95300 95300 0
42 20250401 194800 143320500 95300 95300 95300 95300 0
43 20250401 194700 143320500 95300 95300 95300 95300 0
44 20250401 194600 143320500 95300 95300 95300 95300 0
45 20250401 194500 143320500 95300 95300 95300 95300 0
46 20250401 194400 143320500 95300 95300 95300 95300 0
47 20250401 194300 143320500 95300 95300 95300 95300 0
48 20250401 194200 143320500 95300 95300 95300 95300 0
49 20250401 194100 143320500 95300 95300 95300 95300 0
50 20250401 194000 143320500 95300 95300 95300 95300 0
51 20250401 193900 143320500 95300 95300 95300 95300 0
52 20250401 193800 143320500 95300 95300 95300 95300 0
53 20250401 193700 143320500 95300 95300 95300 95300 0
54 20250401 193600 143320500 95300 95300 95300 95300 0
55 20250401 193500 143320500 95300 95300 95300 95300 0
56 20250401 193400 143320500 95300 95300 95300 95300 0
57 20250401 193300 143320500 95300 95300 95300 95300 0
58 20250401 193200 143320500 95300 95300 95300 95300 0
59 20250401 193100 143320500 95300 95300 95300 95300 0
60 20250401 193000 143320500 95300 95300 95300 95300 0
61 20250401 192900 143320500 95300 95300 95300 95300 0
62 20250401 192800 143320500 95300 95300 95300 95300 45
63 20250401 192700 143320500 95300 95300 95300 95300 0
64 20250401 192600 143320500 95300 95300 95300 95300 0
65 20250401 192500 143320500 95300 95300 95300 95300 0
66 20250401 192400 143320500 95300 95300 95300 95300 0
67 20250401 192300 143320500 95300 95300 95300 95300 0
68 20250401 192200 143320500 95300 95300 95300 95300 0
69 20250401 192100 143320500 95300 95300 95300 95300 0
70 20250401 192000 143320500 95300 95300 95300 95300 0
71 20250401 191900 143320500 95300 95300 95300 95300 0
72 20250401 191800 143320500 95300 95300 95300 95300 0
73 20250401 191700 143320500 95300 95300 95300 95300 0
74 20250401 191600 143320500 95300 95300 95300 95300 0
75 20250401 191500 143320500 95300 95300 95300 95300 0
76 20250401 191400 143320500 95300 95300 95300 95300 0
77 20250401 191300 143320500 95300 95300 95300 95300 0
78 20250401 191200 143320500 95300 95300 95300 95300 0
79 20250401 191100 143320500 95300 95300 95300 95300 0
80 20250401 191000 143320500 95300 95300 95300 95300 0
81 20250401 190900 143320500 95300 95300 95300 95300 0
82 20250401 190800 143320500 95300 95300 95300 95300 0
83 20250401 190700 143320500 95300 95300 95300 95300 0
84 20250401 190600 143320500 95300 95300 95300 95300 0
85 20250401 190500 143320500 95300 95300 95300 95300 0
86 20250401 190400 143320500 95300 95300 95300 95300 0
87 20250401 190300 143320500 95300 95300 95300 95300 0
88 20250401 190200 143320500 95300 95300 95300 95300 0
89 20250401 190100 143320500 95300 95300 95300 95300 0
90 20250401 190000 143320500 95300 95300 95300 95300 0
91 20250401 185900 143320500 95300 95300 95300 95300 0
92 20250401 185800 143320500 95300 95300 95300 95300 45
93 20250401 185700 143320500 95300 95300 95300 95300 0
94 20250401 185600 143320500 95300 95300 95300 95300 0
95 20250401 185500 143320500 95300 95300 95300 95300 0
96 20250401 185400 143320500 95300 95300 95300 95300 0
97 20250401 185300 143320500 95300 95300 95300 95300 0
98 20250401 185200 143320500 95300 95300 95300 95300 0
99 20250401 185100 143320500 95300 95300 95300 95300 0
100 20250401 185000 143320500 95300 95300 95300 95300 0
101 20250401 184900 143320500 95300 95300 95300 95300 0
102 20250401 184800 143320500 95300 95300 95300 95300 0
103 20250401 184700 143320500 95300 95300 95300 95300 0
104 20250401 184600 143320500 95300 95300 95300 95300 0
105 20250401 184500 143320500 95300 95300 95300 95300 0
106 20250401 184400 143320500 95300 95300 95300 95300 0
107 20250401 184300 143320500 95300 95300 95300 95300 0
108 20250401 184200 143320500 95300 95300 95300 95300 0
109 20250401 184100 143320500 95300 95300 95300 95300 0
110 20250401 184000 143320500 95300 95300 95300 95300 0
111 20250401 183900 143320500 95300 95300 95300 95300 0
112 20250401 183800 143320500 95300 95300 95300 95300 0
113 20250401 183700 143320500 95300 95300 95300 95300 0
114 20250401 183600 143320500 95300 95300 95300 95300 0
115 20250401 183500 143320500 95300 95300 95300 95300 0
116 20250401 183400 143320500 95300 95300 95300 95300 0
117 20250401 183300 143320500 95300 95300 95300 95300 0
118 20250401 183200 143320500 95300 95300 95300 95300 0
119 20250401 183100 143320500 95300 95300 95300 95300 0
120 20250401 183000 143320500 95300 95300 95300 95300 0
121 20250401 182900 143320500 95300 95300 95300 95300 0
122 20250401 182800 143320500 95300 95300 95300 95300 45
123 20250401 182700 143320500 95300 95300 95300 95300 0
124 20250401 182600 143320500 95300 95300 95300 95300 0
125 20250401 182500 143320500 95300 95300 95300 95300 0
126 20250401 182400 143320500 95300 95300 95300 95300 0
127 20250401 182300 143320500 95300 95300 95300 95300 0
128 20250401 182200 143320500 95300 95300 95300 95300 0
129 20250401 182100 143320500 95300 95300 95300 95300 0
130 20250401 182000 143320500 95300 95300 95300 95300 0
131 20250401 181900 143320500 95300 95300 95300 95300 0
132 20250401 181800 143320500 95300 95300 95300 95300 0
133 20250401 181700 143320500 95300 95300 95300 95300 0
134 20250401 181600 143320500 95300 95300 95300 95300 0
135 20250401 181500 143320500 95300 95300 95300 95300 0
136 20250401 181400 143320500 95300 95300 95300 95300 0
137 20250401 181300 143320500 95300 95300 95300 95300 0
138 20250401 181200 143320500 95300 95300 95300 95300 0
139 20250401 181100 143320500 95300 95300 95300 95300 0
140 20250401 181000 143320500 95300 95300 95300 95300 0
141 20250401 180900 143320500 95300 95300 95300 95300 0
142 20250401 180800 143320500 95300 95300 95300 95300 0
143 20250401 180700 143320500 95300 95300 95300 95300 0
144 20250401 180600 143320500 95300 95300 95300 95300 0
145 20250401 180500 143320500 95300 95300 95300 95300 0
146 20250401 180400 143320500 95300 95300 95300 95300 0
147 20250401 180300 143320500 95300 95300 95300 95300 0
148 20250401 180200 143320500 95300 95300 95300 95300 0
149 20250401 180100 143320500 95300 95300 95300 95300 0
150 20250401 180000 143320500 95300 95300 95300 95300 0
151 20250401 175900 143320500 95300 95300 95300 95300 0
152 20250401 175800 143320500 95300 95300 95300 95300 45
153 20250401 175700 143320500 95300 95300 95300 95300 0
154 20250401 175600 143320500 95300 95300 95300 95300 0
155 20250401 175500 143320500 95300 95300 95300 95300 0
156 20250401 175400 143320500 95300 95300 95300 95300 0
157 20250401 175300 143320500 95300 95300 95300 95300 0
158 20250401 175200 143320500 95300 95300 95300 95300 0
159 20250401 175100 143320500 95300 95300 95300 95300 0
160 20250401 175000 143320500 95300 95300 95300 95300 0
161 20250401 174900 143320500 95300 95300 95300 95300 0
162 20250401 174800 143320500 95300 95300 95300 95300 0
163 20250401 174700 143320500 95300 95300 95300 95300 0
164 20250401 174600 143320500 95300 95300 95300 95300 0
165 20250401 174500 143320500 95300 95300 95300 95300 0
166 20250401 174400 143320500 95300 95300 95300 95300 0
167 20250401 174300 143320500 95300 95300 95300 95300 0
168 20250401 174200 143320500 95300 95300 95300 95300 0
169 20250401 174100 143320500 95300 95300 95300 95300 0
170 20250401 174000 143320500 95300 95300 95300 95300 0
171 20250401 173900 143320500 95300 95300 95300 95300 0
172 20250401 173800 143320500 95300 95300 95300 95300 0
173 20250401 173700 143320500 95300 95300 95300 95300 0
174 20250401 173600 143320500 95300 95300 95300 95300 0
175 20250401 173500 143320500 95300 95300 95300 95300 0
176 20250401 173400 143320500 95300 95300 95300 95300 0
177 20250401 173300 143320500 95300 95300 95300 95300 0
178 20250401 173200 143320500 95300 95300 95300 95300 0
179 20250401 173100 143320500 95300 95300 95300 95300 0
180 20250401 173000 143320500 95300 95300 95300 95300 0
181 20250401 172900 143320500 95300 95300 95300 95300 0
182 20250401 172800 143320500 95300 95300 95300 95300 45
183 20250401 172700 143320500 95300 95300 95300 95300 0
184 20250401 172600 143320500 95300 95300 95300 95300 0
185 20250401 172500 143320500 95300 95300 95300 95300 0
186 20250401 172400 143320500 95300 95300 95300 95300 0
187 20250401 172300 143320500 95300 95300 95300 95300 0
188 20250401 172200 143320500 95300 95300 95300 95300 0
189 20250401 172100 143320500 95300 95300 95300 95300 0
190 20250401 172000 143320500 95300 95300 95300 95300 0
191 20250401 171900 143320500 95300 95300 95300 95300 0
192 20250401 171800 143320500 95300 95300 95300 95300 0
193 20250401 171700 143320500 95300 95300 95300 95300 0
194 20250401 171600 143320500 95300 95300 95300 95300 0
195 20250401 171500 143320500 95300 95300 95300 95300 0
196 20250401 171400 143320500 95300 95300 95300 95300 0
197 20250401 171300 143320500 95300 95300 95300 95300 0
198 20250401 171200 143320500 95300 95300 95300 95300 0
199 20250401 171100 143320500 95300 95300 95300 95300 0
200 20250401 171000 143320500 95300 95300 95300 95300 0
201 20250401 170900 143320500 95300 95300 95300 95300 0
202 20250401 170800 143320500 95300 95300 95300 95300 0
203 20250401 170700 143320500 95300 95300 95300 95300 0
204 20250401 170600 143320500 95300 95300 95300 95300 0
205 20250401 170500 143320500 95300 95300 95300 95300 0
206 20250401 170400 143320500 95300 95300 95300 95300 0
207 20250401 170300 143320500 95300 95300 95300 95300 0
208 20250401 170200 143320500 95300 95300 95300 95300 0
209 20250401 170100 143320500 95300 95300 95300 95300 0
210 20250401 170000 143320500 95300 95300 95300 95300 0
211 20250401 165900 143320500 95300 95300 95300 95300 0
212 20250401 165800 143320500 95300 95300 95300 95300 45
213 20250401 165700 143320500 95300 95300 95300 95300 0
214 20250401 165600 143320500 95300 95300 95300 95300 0
215 20250401 165500 143320500 95300 95300 95300 95300 0
216 20250401 165400 143320500 95300 95300 95300 95300 0
217 20250401 165300 143320500 95300 95300 95300 95300 0
218 20250401 165200 143320500 95300 95300 95300 95300 0
219 20250401 165100 143320500 95300 95300 95300 95300 0
220 20250401 165000 143320500 95300 95300 95300 95300 0
221 20250401 164900 143320500 95300 95300 95300 95300 0
222 20250401 164800 143320500 95300 95300 95300 95300 0
223 20250401 164700 143320500 95300 95300 95300 95300 0
224 20250401 164600 143320500 95300 95300 95300 95300 0
225 20250401 164500 143320500 95300 95300 95300 95300 0
226 20250401 164400 143320500 95300 95300 95300 95300 0
227 20250401 164300 143320500 95300 95300 95300 95300 0
228 20250401 164200 143320500 95300 95300 95300 95300 0
229 20250401 164100 143320500 95300 95300 95300 95300 0
230 20250401 164000 143320500 95300 95300 95300 95300 0
231 20250401 163900 143320500 95300 95300 95300 95300 0
232 20250401 163800 143320500 95300 95300 95300 95300 0
233 20250401 163700 143320500 95300 95300 95300 95300 0
234 20250401 163600 143320500 95300 95300 95300 95300 0
235 20250401 163500 143320500 95300 95300 95300 95300 0
236 20250401 163400 143320500 95300 95300 95300 95300 0
237 20250401 163300 143320500 95300 95300 95300 95300 0
238 20250401 163200 143320500 95300 95300 95300 95300 0
239 20250401 163100 143320500 95300 95300 95300 95300 0
240 20250401 163000 143320500 95300 95300 95300 95300 0
241 20250401 162900 143320500 95300 95300 95300 95300 0
242 20250401 162800 143320500 95300 95300 95300 95300 45
243 20250401 162700 143320500 95300 95300 95300 95300 0
244 20250401 162600 143320500 95300 95300 95300 95300 0
245 20250401 162500 143320500 95300 95300 95300 95300 0
246 20250401 162400 143320500 95300 95300 95300 95300 0
247 20250401 162300 143320500 95300 95300 95300 95300 0
248 20250401 162200 143320500 95300 95300 95300 95300 0
249 20250401 162100 143320500 95300 95300 95300 95300 0
250 20250401 162000 143320500 95300 95300 95300 95300 0
251 20250401 161900 143320500 95300 95300 95300 95300 0
252 20250401 161800 143320500 95300 95300 95300 95300 0
253 20250401 161700 143320500 95300 95300 95300 95300 0
254 20250401 161600 143320500 95300 95300 95300 95300 0
255 20250401 161500 143320500 95300 95300 95300 95300 0
256 20250401 161400 143320500 95300 95300 95300 95300 0
257 20250401 161300 143320500 95300 95300 95300 95300 0
258 20250401 161200 143320500 95300 95300 95300 95300 0
259 20250401 161100 143320500 95300 95300 95300 95300 0
260 20250401 161000 143320500 95300 95300 95300 95300 0
261 20250401 160900 143320500 95300 95300 95300 95300 0
262 20250401 160800 143320500 95300 95300 95300 95300 0
263 20250401 160700 143320500 95300 95300 95300 95300 0
264 20250401 160600 143320500 95300 95300 95300 95300 0
265 20250401 160500 143320500 95300 95300 95300 95300 0
266 20250401 160400 143320500 95300 95300 95300 95300 0
267 20250401 160300 143320500 95300 95300 95300 95300 0
268 20250401 160200 143320500 95300 95300 95300 95300 0
269 20250401 160100 143320500 95300 95300 95300 95300 0
270 20250401 160000 143320500 95300 95300 95300 95300 0
271 20250401 155900 143320500 95300 95300 95300 95300 0
272 20250401 155800 143320500 95300 95300 95300 95300 45
273 20250401 155700 143320500 95300 95300 95300 95300 0
274 20250401 155600 143320500 95300 95300 95300 95300 0
275 20250401 155500 143320500 95300 95300 95300 95300 0
276 20250401 155400 143320500 95300 95300 95300 95300 0
277 20250401 155300 143320500 95300 95300 95300 95300 0
278 20250401 155200 143320500 95300 95300 95300 95300 0
279 20250401 155100 143320500 95300 95300 95300 95300 0
280 20250401 155000 143320500 95300 95300 95300 95300 0
281 20250401 154900 143320500 95300 95300 95300 95300 0
282 20250401 154800 143320500 95300 95300 95300 95300 0
283 20250401 154700 143320500 95300 95300 95300 95300 0
284 20250401 154600 143320500 95300 95300 95300 95300 0
285 20250401 154500 143320500 95300 95300 95300 95300 0
286 20250401 154400 143320500 95300 95300 95300 95300 0
287 20250401 154300 143320500 95300 95300 95300 95300 0
288 20250401 154200 143320500 95300 95300 95300 95300 0
289 20250401 154100 143320500 95300 95300 95300 95300 0
290 20250401 154000 143320500 95300 95300 95300 95300 0
291 20250401 153900 143320500 95300 95300 95300 95300 0
292 20250401 153800 143320500 95300 95300 95300 95300 0
293 20250401 153700 143320500 95300 95300 95300 95300 0
294 20250401 153600 143320500 95300 95300 95300 95300 0
295 20250401 153500 143320500 95300 95300 95300 95300 0
296 20250401 153400 143320500 95300 95300 95300 95300 0
297 20250401 153300 143320500 95300 95300 95300 95300 0
298 20250401 153200 143320500 95300 95300 95300 95300 0
299 20250401 153100 143320500 95300 95300 95300 95300 0
300 20250401 153000 143320500 95300 95300 95300 95300 45
301 20250401 152900 139032000 95000 95000 95000 95000 0
302 20250401 152800 139032000 95000 95000 95000 95000 0
303 20250401 152700 139032000 95000 95000 95000 95000 0
304 20250401 152600 139032000 95000 95000 95000 95000 0
305 20250401 152500 139032000 95000 95000 95000 95000 0
306 20250401 152400 139032000 95000 95000 95000 95000 0
307 20250401 152300 139032000 95000 95000 95000 95000 0
308 20250401 152200 139032000 95000 95000 95000 95000 0
309 20250401 152100 139032000 95000 95000 95000 95000 0
310 20250401 152000 139032000 95000 95000 95000 95000 0
311 20250401 151900 139032000 95000 95000 95000 95000 0
312 20250401 151800 139032000 95000 95000 95000 95000 0
313 20250401 151700 139032000 95000 95000 95000 95000 0
314 20250401 151600 139032000 95000 95000 95000 95000 0
315 20250401 151500 139032000 95000 95000 95000 95000 0
316 20250401 151400 139032000 95000 95000 95000 95000 0
317 20250401 151300 139032000 95000 95000 95000 95000 0
318 20250401 151200 139032000 95000 95000 95000 95000 0
319 20250401 151100 139032000 95000 95000 95000 95000 0
320 20250401 151000 139032000 95000 95000 95000 95000 1
321 20250401 150900 138937000 95500 95500 95500 95500 0
322 20250401 150800 138937000 95500 95500 95500 95500 0
323 20250401 150700 138937000 95500 95500 95500 95500 0
324 20250401 150600 138937000 95500 95500 95500 95500 0
325 20250401 150500 138937000 95500 95500 95500 95500 0
326 20250401 150400 138937000 95500 95500 95500 95500 0
327 20250401 150300 138937000 95500 95500 95500 95500 0
328 20250401 150200 138937000 95500 95500 95500 95500 0
329 20250401 150100 138937000 95500 95500 95500 95500 0
330 20250401 150000 138937000 95500 95500 95500 95500 0
331 20250401 145900 138937000 95500 95500 95500 95500 0
332 20250401 145800 138937000 95500 95500 95500 95500 0
333 20250401 145700 138937000 95500 95500 95500 95500 0
334 20250401 145600 138937000 95500 95500 95500 95500 1
335 20250401 145500 138841500 95100 95100 95100 95100 1
336 20250401 145400 138746400 95400 95400 95400 95400 0
337 20250401 145300 138746400 95400 95400 95400 95400 0
338 20250401 145200 138746400 95400 95400 95400 95400 0
339 20250401 145100 138746400 95400 95400 95400 95400 0
340 20250401 145000 138746400 95400 95400 95400 95400 0
341 20250401 144900 138746400 95400 95400 95400 95400 0
342 20250401 144800 138746400 95400 95400 95400 95400 0
343 20250401 144700 138746400 95400 95400 95400 95400 0
344 20250401 144600 138746400 95400 95400 95400 95400 0
345 20250401 144500 138746400 95400 95400 95400 95400 0
346 20250401 144400 138746400 95400 95400 95400 95400 0
347 20250401 144300 138746400 95400 95300 95400 95300 20
348 20250401 144200 136838700 95200 95200 95200 95200 0
349 20250401 144100 136838700 95200 95200 95200 95200 0
350 20250401 144000 136838700 95200 95200 95200 95200 0
351 20250401 143900 136838700 95200 95200 95200 95200 0
352 20250401 143800 136838700 95200 95200 95200 95200 1
353 20250401 143700 136743500 95000 95000 95000 95000 0
354 20250401 143600 136743500 95000 95000 95000 95000 0
355 20250401 143500 136743500 95000 95000 95000 95000 0
356 20250401 143400 136743500 95000 95000 95000 95000 0
357 20250401 143300 136743500 95000 95000 95000 95000 0
358 20250401 143200 136743500 95000 95000 95000 95000 0
359 20250401 143100 136743500 95000 95000 95000 95000 0
360 20250401 143000 136743500 95000 95000 95000 95000 0
361 20250401 142900 136743500 95000 95000 95000 95000 0
362 20250401 142800 136743500 95000 95000 95000 95000 0
363 20250401 142700 136743500 95000 95000 95000 95000 0
364 20250401 142600 136743500 95000 95000 95000 95000 0
365 20250401 142500 136743500 95000 95000 95000 95000 0
366 20250401 142400 136743500 95000 95000 95000 95000 0
367 20250401 142300 136743500 95000 95000 95000 95000 20
368 20250401 142200 134843500 95300 95300 95300 95300 0
369 20250401 142100 134843500 95300 95300 95300 95300 0
370 20250401 142000 134843500 95300 95300 95300 95300 0
371 20250401 141900 134843500 95300 95300 95300 95300 0
372 20250401 141800 134843500 95300 95300 95300 95300 0
373 20250401 141700 134843500 95300 95300 95300 95300 0
374 20250401 141600 134843500 95300 95300 95300 95300 0
375 20250401 141500 134843500 95300 95300 95300 95300 0
376 20250401 141400 134843500 95300 95300 95300 95300 0
377 20250401 141300 134843500 95300 95300 95300 95300 0
378 20250401 141200 134843500 95300 95300 95300 95300 0
379 20250401 141100 134843500 95300 95300 95300 95300 0
380 20250401 141000 134843500 95300 95300 95300 95300 0
381 20250401 140900 134843500 95300 95300 95300 95300 0
382 20250401 140800 134843500 95300 95300 95300 95300 0
383 20250401 140700 134843500 95300 95300 95300 95300 0
384 20250401 140600 134843500 95300 95300 95300 95300 0
385 20250401 140500 134843500 95300 95300 95300 95300 0
386 20250401 140400 134843500 95300 95300 95300 95300 0
387 20250401 140300 134843500 95300 95300 95300 95300 0
388 20250401 140200 134843500 95300 95300 95300 95300 0
389 20250401 140100 134843500 95300 95300 95300 95300 0
390 20250401 140000 134843500 95300 95300 95300 95300 0
391 20250401 135900 134843500 95300 95300 95300 95300 0
392 20250401 135800 134843500 95300 95300 95300 95300 0
393 20250401 135700 134843500 95300 95300 95300 95300 0
394 20250401 135600 134843500 95300 95300 95300 95300 0
395 20250401 135500 134843500 95300 95200 95300 94900 73
396 20250401 135400 127907100 95200 95200 95200 95200 0
397 20250401 135300 127907100 95200 95200 95200 95200 0
398 20250401 135200 127907100 95200 95200 95200 95200 0
399 20250401 135100 127907100 95200 95200 95200 95200 0
400 20250401 135000 127907100 95200 95200 95200 95200 0
401 20250401 134900 127907100 95200 95200 95200 95200 0
402 20250401 134800 127907100 95200 95200 95200 95200 0
403 20250401 134700 127907100 95200 95200 95200 95200 0
404 20250401 134600 127907100 95200 95200 95200 95200 0
405 20250401 134500 127907100 95200 95200 95200 95200 0
406 20250401 134400 127907100 95200 95200 95200 95200 0
407 20250401 134300 127907100 95200 95200 95200 95200 0
408 20250401 134200 127907100 95200 95200 95200 95200 0
409 20250401 134100 127907100 95200 95200 95200 95200 0
410 20250401 134000 127907100 95200 95200 95200 95200 0
411 20250401 133900 127907100 95200 95200 95200 95200 0
412 20250401 133800 127907100 95200 95200 95200 95200 0
413 20250401 133700 127907100 95200 95200 95200 95200 0
414 20250401 133600 127907100 95200 95200 95200 95200 0
415 20250401 133500 127907100 95200 95200 95200 95200 6
416 20250401 133400 127335900 95200 95200 95200 95200 0
417 20250401 133300 127335900 95200 95200 95200 95200 0
418 20250401 133200 127335900 95200 95200 95200 95200 0
419 20250401 133100 127335900 95200 95200 95200 95200 0
420 20250401 133000 127335900 95200 95200 95200 95200 0
421 20250401 132900 127335900 95200 95200 95200 95200 0
422 20250401 132800 127335900 95200 95200 95200 95200 0
423 20250401 132700 127335900 95200 95200 95200 95200 0
424 20250401 132600 127335900 95200 95300 95300 95200 19
425 20250401 132500 125526900 95300 95300 95300 95300 0
426 20250401 132400 125526900 95300 95300 95300 95300 0
427 20250401 132300 125526900 95300 95300 95300 95300 8
428 20250401 132200 124764500 95300 95300 95300 95300 0
429 20250401 132100 124764500 95300 95300 95300 95300 0
430 20250401 132000 124764500 95300 95300 95300 95300 0
431 20250401 131900 124764500 95300 95300 95300 95300 0
432 20250401 131800 124764500 95300 95300 95300 95300 1
433 20250401 131700 124669200 95200 95200 95200 95200 0
434 20250401 131600 124669200 95200 95200 95200 95200 0
435 20250401 131500 124669200 95200 95200 95200 95200 0
436 20250401 131400 124669200 95200 95200 95200 95200 0
437 20250401 131300 124669200 95200 95200 95200 95200 0
438 20250401 131200 124669200 95200 95200 95200 95200 0
439 20250401 131100 124669200 95200 95200 95200 95200 0
440 20250401 131000 124669200 95200 95200 95200 95200 0
441 20250401 130900 124669200 95200 95200 95200 95200 0
442 20250401 130800 124669200 95200 95100 95200 95100 100
443 20250401 130700 115151200 94900 94900 94900 94900 0
444 20250401 130600 115151200 94900 94900 94900 94900 0
445 20250401 130500 115151200 94900 94900 94900 94900 0
446 20250401 130400 115151200 94900 94900 94900 94900 0
447 20250401 130300 115151200 94900 94900 94900 94900 0
448 20250401 130200 115151200 94900 94900 94900 94900 0
449 20250401 130100 115151200 94900 94900 94900 94900 0
450 20250401 130000 115151200 94900 94900 94900 94900 0
451 20250401 125900 115151200 94900 94900 94900 94900 0
452 20250401 125800 115151200 94900 94900 94900 94900 0
453 20250401 125700 115151200 94900 94900 94900 94900 0
454 20250401 125600 115151200 94900 94900 94900 94900 0
455 20250401 125500 115151200 94900 94900 94900 94900 0
456 20250401 125400 115151200 94900 94900 94900 94900 25
457 20250401 125300 112778700 95000 95000 95000 95000 1
458 20250401 125200 112683700 95000 95000 95000 95000 0
459 20250401 125100 112683700 95000 95000 95000 95000 2
460 20250401 125000 112493700 95000 95000 95000 95000 1
461 20250401 124900 112398700 95000 95000 95000 95000 1
462 20250401 124800 112303700 94900 94900 94900 94900 0
463 20250401 124700 112303700 94900 94900 94900 94900 0
464 20250401 124600 112303700 94900 94900 94900 94900 0
465 20250401 124500 112303700 94900 94900 94900 94900 0
466 20250401 124400 112303700 94900 94900 94900 94900 0
467 20250401 124300 112303700 94900 94900 94900 94900 0
468 20250401 124200 112303700 94900 94900 94900 94900 0
469 20250401 124100 112303700 94900 94900 94900 94900 0
470 20250401 124000 112303700 94900 94900 94900 94900 77
471 20250401 123900 104996400 94900 94900 94900 94900 0
472 20250401 123800 104996400 94900 95000 95000 94900 4
473 20250401 123700 104616700 95000 95000 95000 95000 1
474 20250401 123600 104521700 95000 95000 95000 95000 0
475 20250401 123500 104521700 95000 95000 95000 95000 1
476 20250401 123400 104426700 95000 95000 95000 95000 0
477 20250401 123300 104426700 95000 95000 95000 95000 1
478 20250401 123200 104331700 95000 95000 95000 95000 22
479 20250401 123100 102241700 95100 95100 95100 95100 0
480 20250401 123000 102241700 95100 95100 95100 95100 0
481 20250401 122900 102241700 95100 95100 95100 95100 0
482 20250401 122800 102241700 95100 95100 95100 95100 0
483 20250401 122700 102241700 95100 95100 95100 95100 0
484 20250401 122600 102241700 95100 95100 95100 95100 10
485 20250401 122500 101290700 95200 95200 95200 95200 0
486 20250401 122400 101290700 95200 95200 95200 95200 0
487 20250401 122300 101290700 95200 95200 95200 95200 0
488 20250401 122200 101290700 95200 95200 95200 95200 0
489 20250401 122100 101290700 95200 95200 95200 95200 0
490 20250401 122000 101290700 95200 95200 95200 95200 0
491 20250401 121900 101290700 95200 95200 95200 95200 0
492 20250401 121800 101290700 95200 95200 95200 95200 0
493 20250401 121700 101290700 95200 95200 95200 95200 9
494 20250401 121600 100433900 95200 95200 95200 95200 10
495 20250401 121500 99481900 95100 95100 95100 95100 0
496 20250401 121400 99481900 95100 95100 95100 95100 0
497 20250401 121300 99481900 95100 95100 95100 95100 0
498 20250401 121200 99481900 95100 95100 95100 95100 0
499 20250401 121100 99481900 95100 95100 95100 95100 0
500 20250401 121000 99481900 95100 95100 95100 95100 0
501 20250401 120900 99481900 95100 95100 95100 95100 0
502 20250401 120800 99481900 95100 95100 95100 95100 7
503 20250401 120700 98816200 95000 95000 95000 95000 0
504 20250401 120600 98816200 95000 95000 95000 95000 0
505 20250401 120500 98816200 95000 95000 95000 95000 0
506 20250401 120400 98816200 95000 95000 95000 95000 1
507 20250401 120300 98721200 95000 95000 95000 95000 6
508 20250401 120200 98151200 95000 95000 95000 95000 70
509 20250401 120100 91501200 95000 95000 95000 95000 1
510 20250401 120000 91406200 95000 95000 95000 95000 0
511 20250401 115900 91406200 95000 95000 95000 95000 2
512 20250401 115800 91216200 95000 95000 95000 95000 0
513 20250401 115700 91216200 95000 95000 95000 95000 1
514 20250401 115600 91121200 94900 94900 94900 94900 0
515 20250401 115500 91121200 94900 94700 94900 94700 16
516 20250401 115400 89603000 94700 94700 94700 94700 0
517 20250401 115300 89603000 94700 94700 94700 94700 0
518 20250401 115200 89603000 94700 94700 94700 94700 0
519 20250401 115100 89603000 94700 94700 94700 94700 0
520 20250401 115000 89603000 94700 94700 94700 94700 0
521 20250401 114900 89603000 94700 94700 94700 94700 1
522 20250401 114800 89508300 94700 94700 94700 94700 0
523 20250401 114700 89508300 94700 94700 94700 94700 1
524 20250401 114600 89413600 94700 94700 94700 94700 1
525 20250401 114500 89318900 94700 94900 94900 94600 130
526 20250401 114400 77015100 95000 95000 95000 95000 1
527 20250401 114300 76920100 94900 94900 94900 94900 0
528 20250401 114200 76920100 94900 94900 94900 94900 0
529 20250401 114100 76920100 94900 94900 94900 94900 0
530 20250401 114000 76920100 94900 94900 94900 94900 0
531 20250401 113900 76920100 94900 94900 94900 94900 0
532 20250401 113800 76920100 94900 94900 94900 94900 1
533 20250401 113700 76825200 94900 94900 94900 94900 0
534 20250401 113600 76825200 94900 94900 94900 94900 1
535 20250401 113500 76730300 94900 94900 94900 94900 0
536 20250401 113400 76730300 94900 94900 94900 94900 1
537 20250401 113300 76635400 94900 94900 94900 94900 1
538 20250401 113200 76540500 94900 94900 94900 94900 6
539 20250401 113100 75971100 95000 95000 95000 95000 1
540 20250401 113000 75876100 95000 95000 95000 95000 0
541 20250401 112900 75876100 95000 95000 95000 95000 1
542 20250401 112800 75781100 95000 95000 95000 95000 0
543 20250401 112700 75781100 95000 95000 95000 95000 1
544 20250401 112600 75686100 95000 95000 95000 95000 0
545 20250401 112500 75686100 95000 95000 95000 95000 1
546 20250401 112400 75591100 95000 95000 95000 95000 1
547 20250401 112300 75496100 95000 95000 95000 95000 0
548 20250401 112200 75496100 95000 95000 95000 95000 2
549 20250401 112100 75306100 95000 95000 95000 95000 0
550 20250401 112000 75306100 95000 95000 95000 95000 1
551 20250401 111900 75211100 95000 95000 95000 95000 0
552 20250401 111800 75211100 95000 95000 95000 95000 22
553 20250401 111700 73121100 95100 95100 95100 95100 0
554 20250401 111600 73121100 95100 95100 95100 95100 1
555 20250401 111500 73026000 95100 95100 95100 95100 0
556 20250401 111400 73026000 95100 95100 95100 95100 0
557 20250401 111300 73026000 95100 95100 95100 95100 0
558 20250401 111200 73026000 95100 95100 95100 95100 0
559 20250401 111100 73026000 95100 95100 95100 95100 0
560 20250401 111000 73026000 95100 95100 95100 95100 0
561 20250401 110900 73026000 95100 95100 95100 95100 0
562 20250401 110800 73026000 95100 95100 95100 95100 2
563 20250401 110700 72835800 95100 95100 95100 95100 0
564 20250401 110600 72835800 95100 95100 95100 95100 0
565 20250401 110500 72835800 95100 95100 95100 95100 0
566 20250401 110400 72835800 95100 95100 95100 95100 0
567 20250401 110300 72835800 95100 95100 95100 95100 0
568 20250401 110200 72835800 95100 95100 95100 95100 0
569 20250401 110100 72835800 95100 95100 95100 95100 1
570 20250401 110000 72740700 95100 95100 95100 95100 0
571 20250401 105900 72740700 95100 95100 95100 95100 0
572 20250401 105800 72740700 95100 95100 95100 95100 0
573 20250401 105700 72740700 95100 95100 95100 95100 0
574 20250401 105600 72740700 95100 95100 95100 95100 0
575 20250401 105500 72740700 95100 95100 95100 95100 1
576 20250401 105400 72645600 95000 95000 95000 95000 0
577 20250401 105300 72645600 95000 95000 95000 95000 3
578 20250401 105200 72360600 95000 95000 95000 95000 0
579 20250401 105100 72360600 95000 95000 95000 95000 0
580 20250401 105000 72360600 95000 95000 95000 95000 0
581 20250401 104900 72360600 95000 95000 95000 95000 0
582 20250401 104800 72360600 95000 95000 95000 95000 11
583 20250401 104700 71315600 95000 95000 95000 95000 6
584 20250401 104600 70745600 94700 94700 94700 94700 0
585 20250401 104500 70745600 94700 94700 94700 94700 0
586 20250401 104400 70745600 94700 94700 94700 94700 0
587 20250401 104300 70745600 94700 94700 94700 94700 0
588 20250401 104200 70745600 94700 94700 94700 94700 0
589 20250401 104100 70745600 94700 94700 94700 94700 0
590 20250401 104000 70745600 94700 94700 94700 94700 0
591 20250401 103900 70745600 94700 94700 94700 94700 0
592 20250401 103800 70745600 94700 94700 94700 94700 0
593 20250401 103700 70745600 94700 94700 94700 94700 0
594 20250401 103600 70745600 94700 94700 94700 94700 2
595 20250401 103500 70556200 95000 95000 95000 95000 1
596 20250401 103400 70461200 95000 95000 95000 95000 1
597 20250401 103300 70366200 95000 95000 95000 95000 1
598 20250401 103200 70271200 95000 95000 95000 95000 2
599 20250401 103100 70081200 95000 95000 95000 95000 0
600 20250401 103000 70081200 95000 95000 95000 95000 0
601 20250401 102900 70081200 95000 95000 95000 95000 0
602 20250401 102800 70081200 95000 95000 95000 95000 1
603 20250401 102700 69986200 95000 95000 95000 95000 0
604 20250401 102600 69986200 95000 95000 95000 95000 1
605 20250401 102500 69891200 95000 95000 95000 95000 3
606 20250401 102400 69606200 95000 95000 95000 95000 1
607 20250401 102300 69511200 94600 94600 94600 94600 0
608 20250401 102200 69511200 94600 94600 94600 94600 0
609 20250401 102100 69511200 94600 94600 94600 94600 0
610 20250401 102000 69511200 94600 94600 94600 94600 0
611 20250401 101900 69511200 94600 94600 94600 94600 86
612 20250401 101800 61375600 94600 94600 94600 94600 1
613 20250401 101700 61281000 94600 94600 94600 94600 1
614 20250401 101600 61186400 94600 94600 94600 94600 1
615 20250401 101500 61091800 94600 94600 94600 94600 0
616 20250401 101400 61091800 94600 94600 94600 94600 3
617 20250401 101300 60808000 94600 94600 94600 94600 0
618 20250401 101200 60808000 94600 94600 94600 94600 1
619 20250401 101100 60713400 94500 94500 94500 94500 0
620 20250401 101000 60713400 94500 94500 94500 94500 0
621 20250401 100900 60713400 94500 94500 94500 94500 1
622 20250401 100800 60618900 94500 94500 94500 94500 0
623 20250401 100700 60618900 94500 94500 94500 94500 1
624 20250401 100600 60524400 94500 94500 94500 94500 0
625 20250401 100500 60524400 94500 94500 94500 94500 1
626 20250401 100400 60429900 94500 94500 94500 94500 0
627 20250401 100300 60429900 94500 94500 94500 94500 1
628 20250401 100200 60335400 94500 94500 94500 94500 1
629 20250401 100100 60240900 94500 94500 94500 94500 0
630 20250401 100000 60240900 94500 94500 94500 94500 2
631 20250401 095900 60051900 94400 94400 94400 94400 0
632 20250401 095800 60051900 94400 94400 94400 94400 2
633 20250401 095700 59863100 94400 94400 94400 94400 0
634 20250401 095600 59863100 94400 94400 94400 94400 2
635 20250401 095500 59674300 94200 94200 94200 94200 0
636 20250401 095400 59674300 94200 94200 94200 94200 0
637 20250401 095300 59674300 94200 94200 94200 94200 2
638 20250401 095200 59485900 94200 94200 94200 94200 4
639 20250401 095100 59109100 94000 94000 94000 94000 0
640 20250401 095000 59109100 94000 94000 94000 94000 0
641 20250401 094900 59109100 94000 94100 94100 94000 24
642 20250401 094800 56851400 94200 94200 94200 94200 0
643 20250401 094700 56851400 94200 94300 94300 94200 6
644 20250401 094600 56286100 94300 94300 94300 94300 1
645 20250401 094500 56191800 94200 94200 94200 94200 0
646 20250401 094400 56191800 94200 94200 94200 94200 0
647 20250401 094300 56191800 94200 94200 94200 94200 0
648 20250401 094200 56191800 94200 94600 94600 94200 6
649 20250401 094100 55626000 94600 94600 94600 94600 1
650 20250401 094000 55531400 94400 94300 94400 94200 109
651 20250401 093900 45254700 94500 94500 94500 94500 53
652 20250401 093800 40246200 94600 94600 94600 94600 11
653 20250401 093700 39205600 94600 95000 95000 94600 148
654 20250401 093600 25180300 95200 95200 95200 95100 14
655 20250401 093500 23848600 95200 95200 95200 95200 0
656 20250401 093400 23848600 95200 95100 95200 95100 5
657 20250401 093300 23373000 95100 95100 95100 95100 0
658 20250401 093200 23373000 95100 95100 95100 95100 0
659 20250401 093100 23373000 95100 95100 95100 95100 0
660 20250401 093000 23373000 95100 95100 95100 95100 0
661 20250401 092900 23373000 95100 95100 95100 95100 0
662 20250401 092800 23373000 95100 95200 95200 95100 4
663 20250401 092700 22992300 95300 95300 95300 95300 1
664 20250401 092600 22897000 95200 95200 95200 95200 0
665 20250401 092500 22897000 95200 95200 95200 95200 0
666 20250401 092400 22897000 95200 95200 95200 95200 0
667 20250401 092300 22897000 95200 95200 95200 95200 2
668 20250401 092200 22706600 95200 95200 95200 95200 0
669 20250401 092100 22706600 95200 95300 95300 95200 3
670 20250401 092000 22420900 95200 95200 95200 95200 0
671 20250401 091900 22420900 95200 95200 95200 95200 0
672 20250401 091800 22420900 95200 95200 95200 95200 1
673 20250401 091700 22325700 95300 95300 95300 95300 3
674 20250401 091600 22039800 95300 95200 95300 95200 9
675 20250401 091500 21182600 95100 95000 95100 95000 12
676 20250401 091400 20042100 95000 95000 95000 95000 30
677 20250401 091300 17192100 94900 94900 94900 94900 38
678 20250401 091200 13585900 94800 94800 94800 94800 2
679 20250401 091100 13396300 94800 94800 94800 94800 0
680 20250401 091000 13396300 94800 94800 94800 94800 7
681 20250401 090900 12732700 94800 94800 94800 94800 0
682 20250401 090800 12732700 94800 94300 94800 94300 88
683 20250401 090700 4420800 94200 94200 94200 94200 1
684 20250401 090600 4326600 94200 94200 94200 94200 1
685 20250401 090500 4232400 94200 94200 94200 94200 0
686 20250401 090400 4232400 94200 94200 94200 94200 0
687 20250401 090300 4232400 94200 94200 94200 94200 0
688 20250401 090200 4232400 94200 94200 94200 94200 0
689 20250401 090100 4232400 94200 94100 94200 94100 28
690 20250401 090000 1597100 94100 93900 94100 93900 17