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

695
131290/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,203300,2000342200,48000,48000,48000,48000,589
20250401,203200,2000342200,48000,48000,48000,48000,0
20250401,203100,2000342200,48000,48000,48000,48000,0
20250401,203000,2000342200,48000,48000,48000,48000,0
20250401,202900,2000342200,48000,48000,48000,48000,0
20250401,202800,2000342200,48000,48000,48000,48000,0
20250401,202700,2000342200,48000,48000,48000,48000,0
20250401,202600,2000342200,48000,48000,48000,48000,0
20250401,202500,2000342200,48000,48000,48000,48000,0
20250401,202400,2000342200,48000,48000,48000,48000,0
20250401,202300,2000342200,48000,48000,48000,48000,0
20250401,202200,2000342200,48000,48000,48000,48000,0
20250401,202100,2000342200,48000,48000,48000,48000,0
20250401,202000,2000342200,48000,48000,48000,48000,0
20250401,201900,2000342200,48000,48000,48000,48000,0
20250401,201800,2000342200,48000,48000,48000,48000,0
20250401,201700,2000342200,48000,48000,48000,48000,0
20250401,201600,2000342200,48000,48000,48000,48000,0
20250401,201500,2000342200,48000,48000,48000,48000,0
20250401,201400,2000342200,48000,48000,48000,48000,0
20250401,201300,2000342200,48000,48000,48000,48000,0
20250401,201200,2000342200,48000,48000,48000,48000,0
20250401,201100,2000342200,48000,48000,48000,48000,0
20250401,201000,2000342200,48000,48000,48000,48000,0
20250401,200900,2000342200,48000,48000,48000,48000,0
20250401,200800,2000342200,48000,48000,48000,48000,0
20250401,200700,2000342200,48000,48000,48000,48000,0
20250401,200600,2000342200,48000,48000,48000,48000,0
20250401,200500,2000342200,48000,48000,48000,48000,0
20250401,200400,2000342200,48000,48000,48000,48000,0
20250401,200300,2000342200,48000,48000,48000,48000,589
20250401,200200,2000342200,48000,48000,48000,48000,0
20250401,200100,2000342200,48000,48000,48000,48000,0
20250401,200000,2000342200,48000,48000,48000,48000,0
20250401,195900,2000342200,48000,48000,48000,48000,0
20250401,195800,2000342200,48000,48000,48000,48000,0
20250401,195700,2000342200,48000,48000,48000,48000,0
20250401,195600,2000342200,48000,48000,48000,48000,0
20250401,195500,2000342200,48000,48000,48000,48000,0
20250401,195400,2000342200,48000,48000,48000,48000,0
20250401,195300,2000342200,48000,48000,48000,48000,0
20250401,195200,2000342200,48000,48000,48000,48000,0
20250401,195100,2000342200,48000,48000,48000,48000,0
20250401,195000,2000342200,48000,48000,48000,48000,0
20250401,194900,2000342200,48000,48000,48000,48000,0
20250401,194800,2000342200,48000,48000,48000,48000,0
20250401,194700,2000342200,48000,48000,48000,48000,0
20250401,194600,2000342200,48000,48000,48000,48000,0
20250401,194500,2000342200,48000,48000,48000,48000,0
20250401,194400,2000342200,48000,48000,48000,48000,0
20250401,194300,2000342200,48000,48000,48000,48000,0
20250401,194200,2000342200,48000,48000,48000,48000,0
20250401,194100,2000342200,48000,48000,48000,48000,0
20250401,194000,2000342200,48000,48000,48000,48000,0
20250401,193900,2000342200,48000,48000,48000,48000,0
20250401,193800,2000342200,48000,48000,48000,48000,0
20250401,193700,2000342200,48000,48000,48000,48000,0
20250401,193600,2000342200,48000,48000,48000,48000,0
20250401,193500,2000342200,48000,48000,48000,48000,0
20250401,193400,2000342200,48000,48000,48000,48000,0
20250401,193300,2000342200,48000,48000,48000,48000,589
20250401,193200,2000342200,48000,48000,48000,48000,0
20250401,193100,2000342200,48000,48000,48000,48000,0
20250401,193000,2000342200,48000,48000,48000,48000,0
20250401,192900,2000342200,48000,48000,48000,48000,0
20250401,192800,2000342200,48000,48000,48000,48000,0
20250401,192700,2000342200,48000,48000,48000,48000,0
20250401,192600,2000342200,48000,48000,48000,48000,0
20250401,192500,2000342200,48000,48000,48000,48000,0
20250401,192400,2000342200,48000,48000,48000,48000,0
20250401,192300,2000342200,48000,48000,48000,48000,0
20250401,192200,2000342200,48000,48000,48000,48000,0
20250401,192100,2000342200,48000,48000,48000,48000,0
20250401,192000,2000342200,48000,48000,48000,48000,0
20250401,191900,2000342200,48000,48000,48000,48000,0
20250401,191800,2000342200,48000,48000,48000,48000,0
20250401,191700,2000342200,48000,48000,48000,48000,0
20250401,191600,2000342200,48000,48000,48000,48000,0
20250401,191500,2000342200,48000,48000,48000,48000,0
20250401,191400,2000342200,48000,48000,48000,48000,0
20250401,191300,2000342200,48000,48000,48000,48000,0
20250401,191200,2000342200,48000,48000,48000,48000,0
20250401,191100,2000342200,48000,48000,48000,48000,0
20250401,191000,2000342200,48000,48000,48000,48000,0
20250401,190900,2000342200,48000,48000,48000,48000,0
20250401,190800,2000342200,48000,48000,48000,48000,0
20250401,190700,2000342200,48000,48000,48000,48000,0
20250401,190600,2000342200,48000,48000,48000,48000,0
20250401,190500,2000342200,48000,48000,48000,48000,0
20250401,190400,2000342200,48000,48000,48000,48000,0
20250401,190300,2000342200,48000,48000,48000,48000,589
20250401,190200,2000342200,48000,48000,48000,48000,0
20250401,190100,2000342200,48000,48000,48000,48000,0
20250401,190000,2000342200,48000,48000,48000,48000,0
20250401,185900,2000342200,48000,48000,48000,48000,0
20250401,185800,2000342200,48000,48000,48000,48000,0
20250401,185700,2000342200,48000,48000,48000,48000,0
20250401,185600,2000342200,48000,48000,48000,48000,0
20250401,185500,2000342200,48000,48000,48000,48000,0
20250401,185400,2000342200,48000,48000,48000,48000,0
20250401,185300,2000342200,48000,48000,48000,48000,0
20250401,185200,2000342200,48000,48000,48000,48000,0
20250401,185100,2000342200,48000,48000,48000,48000,0
20250401,185000,2000342200,48000,48000,48000,48000,0
20250401,184900,2000342200,48000,48000,48000,48000,0
20250401,184800,2000342200,48000,48000,48000,48000,0
20250401,184700,2000342200,48000,48000,48000,48000,0
20250401,184600,2000342200,48000,48000,48000,48000,0
20250401,184500,2000342200,48000,48000,48000,48000,0
20250401,184400,2000342200,48000,48000,48000,48000,0
20250401,184300,2000342200,48000,48000,48000,48000,0
20250401,184200,2000342200,48000,48000,48000,48000,0
20250401,184100,2000342200,48000,48000,48000,48000,0
20250401,184000,2000342200,48000,48000,48000,48000,0
20250401,183900,2000342200,48000,48000,48000,48000,0
20250401,183800,2000342200,48000,48000,48000,48000,0
20250401,183700,2000342200,48000,48000,48000,48000,0
20250401,183600,2000342200,48000,48000,48000,48000,0
20250401,183500,2000342200,48000,48000,48000,48000,0
20250401,183400,2000342200,48000,48000,48000,48000,0
20250401,183300,2000342200,48000,48000,48000,48000,589
20250401,183200,2000342200,48000,48000,48000,48000,0
20250401,183100,2000342200,48000,48000,48000,48000,0
20250401,183000,2000342200,48000,48000,48000,48000,0
20250401,182900,2000342200,48000,48000,48000,48000,0
20250401,182800,2000342200,48000,48000,48000,48000,0
20250401,182700,2000342200,48000,48000,48000,48000,0
20250401,182600,2000342200,48000,48000,48000,48000,0
20250401,182500,2000342200,48000,48000,48000,48000,0
20250401,182400,2000342200,48000,48000,48000,48000,0
20250401,182300,2000342200,48000,48000,48000,48000,0
20250401,182200,2000342200,48000,48000,48000,48000,0
20250401,182100,2000342200,48000,48000,48000,48000,0
20250401,182000,2000342200,48000,48000,48000,48000,0
20250401,181900,2000342200,48000,48000,48000,48000,0
20250401,181800,2000342200,48000,48000,48000,48000,0
20250401,181700,2000342200,48000,48000,48000,48000,0
20250401,181600,2000342200,48000,48000,48000,48000,0
20250401,181500,2000342200,48000,48000,48000,48000,0
20250401,181400,2000342200,48000,48000,48000,48000,0
20250401,181300,2000342200,48000,48000,48000,48000,0
20250401,181200,2000342200,48000,48000,48000,48000,0
20250401,181100,2000342200,48000,48000,48000,48000,0
20250401,181000,2000342200,48000,48000,48000,48000,0
20250401,180900,2000342200,48000,48000,48000,48000,0
20250401,180800,2000342200,48000,48000,48000,48000,0
20250401,180700,2000342200,48000,48000,48000,48000,0
20250401,180600,2000342200,48000,48000,48000,48000,0
20250401,180500,2000342200,48000,48000,48000,48000,0
20250401,180400,2000342200,48000,48000,48000,48000,0
20250401,180300,2000342200,48000,48000,48000,48000,589
20250401,180200,2000342200,48000,48000,48000,48000,0
20250401,180100,2000342200,48000,48000,48000,48000,0
20250401,180000,2000342200,48000,48000,48000,48000,0
20250401,175900,2000342200,48000,48000,48000,48000,0
20250401,175800,2000342200,48000,48000,48000,48000,0
20250401,175700,2000342200,48000,48000,48000,48000,0
20250401,175600,2000342200,48000,48000,48000,48000,0
20250401,175500,2000342200,48000,48000,48000,48000,0
20250401,175400,2000342200,48000,48000,48000,48000,0
20250401,175300,2000342200,48000,48000,48000,48000,0
20250401,175200,2000342200,48000,48000,48000,48000,0
20250401,175100,2000342200,48000,48000,48000,48000,0
20250401,175000,2000342200,48000,48000,48000,48000,0
20250401,174900,2000342200,48000,48000,48000,48000,0
20250401,174800,2000342200,48000,48000,48000,48000,0
20250401,174700,2000342200,48000,48000,48000,48000,0
20250401,174600,2000342200,48000,48000,48000,48000,0
20250401,174500,2000342200,48000,48000,48000,48000,0
20250401,174400,2000342200,48000,48000,48000,48000,0
20250401,174300,2000342200,48000,48000,48000,48000,0
20250401,174200,2000342200,48000,48000,48000,48000,0
20250401,174100,2000342200,48000,48000,48000,48000,0
20250401,174000,2000342200,48000,48000,48000,48000,0
20250401,173900,2000342200,48000,48000,48000,48000,0
20250401,173800,2000342200,48000,48000,48000,48000,0
20250401,173700,2000342200,48000,48000,48000,48000,0
20250401,173600,2000342200,48000,48000,48000,48000,0
20250401,173500,2000342200,48000,48000,48000,48000,0
20250401,173400,2000342200,48000,48000,48000,48000,0
20250401,173300,2000342200,48000,48000,48000,48000,589
20250401,173200,2000342200,48000,48000,48000,48000,0
20250401,173100,2000342200,48000,48000,48000,48000,0
20250401,173000,2000342200,48000,48000,48000,48000,0
20250401,172900,2000342200,48000,48000,48000,48000,0
20250401,172800,2000342200,48000,48000,48000,48000,0
20250401,172700,2000342200,48000,48000,48000,48000,0
20250401,172600,2000342200,48000,48000,48000,48000,0
20250401,172500,2000342200,48000,48000,48000,48000,0
20250401,172400,2000342200,48000,48000,48000,48000,0
20250401,172300,2000342200,48000,48000,48000,48000,0
20250401,172200,2000342200,48000,48000,48000,48000,0
20250401,172100,2000342200,48000,48000,48000,48000,0
20250401,172000,2000342200,48000,48000,48000,48000,0
20250401,171900,2000342200,48000,48000,48000,48000,0
20250401,171800,2000342200,48000,48000,48000,48000,0
20250401,171700,2000342200,48000,48000,48000,48000,0
20250401,171600,2000342200,48000,48000,48000,48000,0
20250401,171500,2000342200,48000,48000,48000,48000,0
20250401,171400,2000342200,48000,48000,48000,48000,0
20250401,171300,2000342200,48000,48000,48000,48000,0
20250401,171200,2000342200,48000,48000,48000,48000,0
20250401,171100,2000342200,48000,48000,48000,48000,0
20250401,171000,2000342200,48000,48000,48000,48000,0
20250401,170900,2000342200,48000,48000,48000,48000,0
20250401,170800,2000342200,48000,48000,48000,48000,0
20250401,170700,2000342200,48000,48000,48000,48000,0
20250401,170600,2000342200,48000,48000,48000,48000,0
20250401,170500,2000342200,48000,48000,48000,48000,0
20250401,170400,2000342200,48000,48000,48000,48000,0
20250401,170300,2000342200,48000,48000,48000,48000,589
20250401,170200,2000342200,48000,48000,48000,48000,0
20250401,170100,2000342200,48000,48000,48000,48000,0
20250401,170000,2000342200,48000,48000,48000,48000,0
20250401,165900,2000342200,48000,48000,48000,48000,0
20250401,165800,2000342200,48000,48000,48000,48000,0
20250401,165700,2000342200,48000,48000,48000,48000,0
20250401,165600,2000342200,48000,48000,48000,48000,0
20250401,165500,2000342200,48000,48000,48000,48000,0
20250401,165400,2000342200,48000,48000,48000,48000,0
20250401,165300,2000342200,48000,48000,48000,48000,0
20250401,165200,2000342200,48000,48000,48000,48000,0
20250401,165100,2000342200,48000,48000,48000,48000,0
20250401,165000,2000342200,48000,48000,48000,48000,0
20250401,164900,2000342200,48000,48000,48000,48000,0
20250401,164800,2000342200,48000,48000,48000,48000,0
20250401,164700,2000342200,48000,48000,48000,48000,0
20250401,164600,2000342200,48000,48000,48000,48000,0
20250401,164500,2000342200,48000,48000,48000,48000,0
20250401,164400,2000342200,48000,48000,48000,48000,0
20250401,164300,2000342200,48000,48000,48000,48000,0
20250401,164200,2000342200,48000,48000,48000,48000,0
20250401,164100,2000342200,48000,48000,48000,48000,0
20250401,164000,2000342200,48000,48000,48000,48000,0
20250401,163900,2000342200,48000,48000,48000,48000,0
20250401,163800,2000342200,48000,48000,48000,48000,0
20250401,163700,2000342200,48000,48000,48000,48000,0
20250401,163600,2000342200,48000,48000,48000,48000,0
20250401,163500,2000342200,48000,48000,48000,48000,0
20250401,163400,2000342200,48000,48000,48000,48000,0
20250401,163300,2000342200,48000,48000,48000,48000,589
20250401,163200,2000342200,48000,48000,48000,48000,0
20250401,163100,2000342200,48000,48000,48000,48000,0
20250401,163000,2000342200,48000,48000,48000,48000,0
20250401,162900,2000342200,48000,48000,48000,48000,0
20250401,162800,2000342200,48000,48000,48000,48000,0
20250401,162700,2000342200,48000,48000,48000,48000,0
20250401,162600,2000342200,48000,48000,48000,48000,0
20250401,162500,2000342200,48000,48000,48000,48000,0
20250401,162400,2000342200,48000,48000,48000,48000,0
20250401,162300,2000342200,48000,48000,48000,48000,0
20250401,162200,2000342200,48000,48000,48000,48000,0
20250401,162100,2000342200,48000,48000,48000,48000,0
20250401,162000,2000342200,48000,48000,48000,48000,0
20250401,161900,2000342200,48000,48000,48000,48000,0
20250401,161800,2000342200,48000,48000,48000,48000,0
20250401,161700,2000342200,48000,48000,48000,48000,0
20250401,161600,2000342200,48000,48000,48000,48000,0
20250401,161500,2000342200,48000,48000,48000,48000,0
20250401,161400,2000342200,48000,48000,48000,48000,0
20250401,161300,2000342200,48000,48000,48000,48000,0
20250401,161200,2000342200,48000,48000,48000,48000,0
20250401,161100,2000342200,48000,48000,48000,48000,0
20250401,161000,2000342200,48000,48000,48000,48000,0
20250401,160900,2000342200,48000,48000,48000,48000,0
20250401,160800,2000342200,48000,48000,48000,48000,0
20250401,160700,2000342200,48000,48000,48000,48000,0
20250401,160600,2000342200,48000,48000,48000,48000,0
20250401,160500,2000342200,48000,48000,48000,48000,0
20250401,160400,2000342200,48000,48000,48000,48000,0
20250401,160300,2000342200,48000,48000,48000,48000,589
20250401,160200,2000342200,48000,48000,48000,48000,0
20250401,160100,2000342200,48000,48000,48000,48000,0
20250401,160000,2000342200,48000,48000,48000,48000,0
20250401,155900,2000342200,48000,48000,48000,48000,0
20250401,155800,2000342200,48000,48000,48000,48000,0
20250401,155700,2000342200,48000,48000,48000,48000,0
20250401,155600,2000342200,48000,48000,48000,48000,0
20250401,155500,2000342200,48000,48000,48000,48000,0
20250401,155400,2000342200,48000,48000,48000,48000,0
20250401,155300,2000342200,48000,48000,48000,48000,0
20250401,155200,2000342200,48000,48000,48000,48000,0
20250401,155100,2000342200,48000,48000,48000,48000,0
20250401,155000,2000342200,48000,48000,48000,48000,0
20250401,154900,2000342200,48000,48000,48000,48000,0
20250401,154800,2000342200,48000,48000,48000,48000,0
20250401,154700,2000342200,48000,48000,48000,48000,0
20250401,154600,2000342200,48000,48000,48000,48000,0
20250401,154500,2000342200,48000,48000,48000,48000,0
20250401,154400,2000342200,48000,48000,48000,48000,0
20250401,154300,2000342200,48000,48000,48000,48000,0
20250401,154200,2000342200,48000,48000,48000,48000,0
20250401,154100,2000342200,48000,48000,48000,48000,0
20250401,154000,2000342200,48000,48000,48000,48000,0
20250401,153900,2000342200,48000,48000,48000,48000,0
20250401,153800,2000342200,48000,48000,48000,48000,0
20250401,153700,2000342200,48000,48000,48000,48000,0
20250401,153600,2000342200,48000,48000,48000,48000,0
20250401,153500,2000342200,48000,48000,48000,48000,0
20250401,153400,2000342200,48000,48000,48000,48000,0
20250401,153300,2000342200,48000,48000,48000,48000,589
20250401,153200,2000342200,48000,48000,48000,48000,0
20250401,153100,2000342200,48000,48000,48000,48000,0
20250401,153000,2000342200,48000,48000,48000,48000,589
20250401,152900,1972070200,47950,47950,47950,47950,0
20250401,152800,1972070200,47950,47950,47950,47950,0
20250401,152700,1972070200,47950,47950,47950,47950,0
20250401,152600,1972070200,47950,47950,47950,47950,0
20250401,152500,1972070200,47950,47950,47950,47950,0
20250401,152400,1972070200,47950,47950,47950,47950,0
20250401,152300,1972070200,47950,47950,47950,47950,0
20250401,152200,1972070200,47950,47950,47950,47950,0
20250401,152100,1972070200,47950,47950,47950,47950,0
20250401,152000,1972070200,47950,47950,47950,47950,0
20250401,151900,1972070200,47950,48250,48250,47950,48
20250401,151800,1969765300,48050,48350,48350,48000,68
20250401,151700,1966486800,48350,48300,48350,48050,56
20250401,151600,1963780500,48300,48150,48300,48100,199
20250401,151500,1954185050,48250,48200,48250,48200,80
20250401,151400,1950326300,48200,48250,48250,48050,242
20250401,151300,1938677150,48250,48300,48350,48000,224
20250401,151200,1927872350,48150,48200,48400,48150,213
20250401,151100,1917594350,48350,48350,48350,48150,164
20250401,151000,1909682500,48100,48400,48400,48000,144
20250401,150900,1902742850,48200,48300,48400,48150,367
20250401,150800,1885025950,48300,48200,48300,48100,215
20250401,150700,1874661250,48250,48100,48250,48100,68
20250401,150600,1871380700,48100,48400,48400,48100,197
20250401,150500,1861886050,48200,48350,48400,48150,207
20250401,150400,1851892150,48350,48350,48350,48150,107
20250401,150300,1846731400,48200,48350,48350,48150,115
20250401,150200,1841180650,48200,48300,48350,48150,166
20250401,150100,1833174200,48200,48250,48300,48200,128
20250401,150000,1826997550,48300,48150,48300,48100,100
20250401,145900,1822176350,48300,48200,48300,48200,163
20250401,145800,1814309950,48250,48250,48300,48200,150
20250401,145700,1807073650,48300,48300,48300,48250,113
20250401,145600,1801615950,48250,48300,48300,48250,155
20250401,145500,1794129550,48300,48300,48300,48300,204
20250401,145400,1784276350,48300,48200,48300,48200,103
20250401,145300,1779304950,48250,48250,48250,48150,95
20250401,145200,1774721500,48250,48200,48250,48150,219
20250401,145100,1764165450,48250,48100,48250,48100,104
20250401,145000,1759150900,48200,48250,48250,48000,136
20250401,144900,1752603550,48250,48150,48250,48150,172
20250401,144800,1744313400,48250,48250,48250,48150,102
20250401,144700,1739400100,48150,48200,48250,48100,141
20250401,144600,1732606600,48200,48100,48200,48050,72
20250401,144500,1729139350,48050,48100,48200,48050,76
20250401,144400,1725481100,48200,48200,48200,48200,37
20250401,144300,1723697700,48200,48050,48200,48050,63
20250401,144200,1720662150,48200,48250,48250,48050,57
20250401,144100,1717915850,48000,48250,48250,48000,57
20250401,144000,1715170350,48250,48250,48250,48150,71
20250401,143900,1711746100,48250,48200,48250,48100,30
20250401,143800,1710301100,48200,48200,48200,48150,44
20250401,143700,1708180500,48200,48150,48200,48000,91
20250401,143600,1703797650,48200,48200,48200,48200,59
20250401,143500,1700953850,48200,48100,48200,48100,44
20250401,143400,1698833750,48100,48150,48200,48100,87
20250401,143300,1694644450,48150,48150,48150,48150,39
20250401,143200,1692766600,48100,48150,48150,48100,52
20250401,143100,1690263350,48100,48100,48100,48100,60
20250401,143000,1687377350,48100,48100,48100,48100,39
20250401,142900,1685501450,48100,48050,48100,48050,246
20250401,142800,1673674750,48100,48100,48100,48050,54
20250401,142700,1671078100,48100,48100,48100,48000,41
20250401,142600,1669106300,48100,47950,48100,47950,67
20250401,142500,1665886800,48000,47900,48100,47900,59
20250401,142400,1663056500,47950,48000,48000,47900,23
20250401,142300,1661953650,48000,48000,48000,47900,54
20250401,142200,1659363350,48000,47900,48000,47850,22
20250401,142100,1658308550,47900,47850,48000,47850,10
20250401,142000,1657829300,48000,47900,48000,47900,38
20250401,141900,1656007000,47850,48000,48000,47850,23
20250401,141800,1654905050,47850,47950,48000,47850,12
20250401,141700,1654329900,47900,47950,48000,47900,58
20250401,141600,1651547900,48000,47950,48000,47950,28
20250401,141500,1650204300,47900,47900,48050,47900,10
20250401,141400,1649724700,48050,48050,48050,47950,35
20250401,141300,1648044550,47900,47900,48050,47900,74
20250401,141200,1644499650,47950,47900,48050,47900,11
20250401,141100,1643971850,47950,48000,48050,47950,54
20250401,141000,1641379200,48000,48000,48000,48000,10
20250401,140900,1640899200,48000,47950,48050,47950,85
20250401,140800,1636821450,47900,48000,48050,47900,42
20250401,140700,1634806750,48000,48050,48050,48000,10
20250401,140600,1634326450,48050,48050,48100,48000,55
20250401,140500,1631683450,48050,48000,48050,48000,42
20250401,140400,1629666700,48000,48000,48000,48000,26
20250401,140300,1628418700,48050,47900,48050,47900,120
20250401,140200,1622667700,47900,47900,47900,47850,42
20250401,140100,1620656650,47900,47850,47900,47850,6
20250401,140000,1620369450,47900,47850,47900,47850,36
20250401,135900,1618645800,47850,47900,47900,47850,22
20250401,135800,1617592750,47900,47900,47900,47900,5
20250401,135700,1617353250,47900,47900,48100,47850,81
20250401,135600,1613470650,47900,48100,48100,47900,22
20250401,135500,1612415050,47900,48100,48100,47900,3
20250401,135400,1612271150,48100,48000,48100,47950,147
20250401,135300,1605209250,47950,47900,48000,47900,30
20250401,135200,1603770750,48000,48000,48000,47950,64
20250401,135100,1600701600,48000,47950,48000,47900,54
20250401,135000,1598111550,47900,48000,48000,47900,29
20250401,134900,1596720850,48000,48100,48150,47850,60
20250401,134800,1593838250,48000,47900,48100,47900,50
20250401,134700,1591439800,48100,48100,48100,47900,10
20250401,134600,1590959800,47900,47950,48100,47900,51
20250401,134500,1588511800,48100,47950,48150,47950,28
20250401,134400,1587168700,48200,48150,48200,47900,83
20250401,134300,1583186350,48200,48000,48200,48000,36
20250401,134200,1581454350,48000,48200,48200,47950,21
20250401,134100,1580446700,48200,48050,48200,47900,213
20250401,134000,1570241550,48200,48100,48200,48050,38
20250401,133900,1568412200,48200,48050,48200,48050,24
20250401,133800,1567257550,48050,48200,48200,48050,21
20250401,133700,1566247700,48100,48150,48200,48100,98
20250401,133600,1561529250,48100,48100,48100,48100,30
20250401,133500,1560086250,48150,48100,48150,48100,37
20250401,133400,1558306150,48150,48100,48150,48100,38
20250401,133300,1556476750,48150,48150,48200,48100,29
20250401,133200,1555079550,48050,48100,48150,48050,27
20250401,133100,1553779700,48100,48100,48150,48100,46
20250401,133000,1551565200,48100,48150,48150,48100,11
20250401,132900,1551035900,48100,48150,48150,48100,9
20250401,132800,1550602700,48150,48100,48150,48100,82
20250401,132700,1546657500,48100,48100,48100,48100,3
20250401,132600,1546513200,48100,48150,48150,48100,47
20250401,132500,1544250400,48150,48100,48150,48100,23
20250401,132400,1543143150,48100,48150,48150,48050,45
20250401,132300,1540978550,48100,48150,48150,48050,56
20250401,132200,1538284750,48150,48050,48150,48050,24
20250401,132100,1537131050,48150,48000,48150,48000,5
20250401,132000,1536890450,47950,48000,48050,47950,58
20250401,131900,1534104800,47950,47950,47950,47950,47
20250401,131800,1531851150,47950,47950,47950,47950,5
20250401,131700,1531611400,47950,47900,47950,47850,128
20250401,131600,1525484300,47950,47900,48000,47850,63
20250401,131500,1522469100,47950,48000,48000,47850,68
20250401,131400,1519210150,47950,47950,48000,47950,48
20250401,131300,1516906950,47950,47900,48000,47900,34
20250401,131200,1515275600,47900,47900,48000,47900,7
20250401,131100,1514939900,47900,47850,48000,47850,39
20250401,131000,1513069250,47850,47850,48000,47800,29
20250401,130900,1511680850,48000,48100,48100,47800,110
20250401,130800,1506413050,47850,47800,48100,47800,70
20250401,130700,1503059550,48100,48100,48100,47750,15
20250401,130600,1502341900,48100,47850,48100,47800,34
20250401,130500,1500715050,47900,47900,48100,47900,54
20250401,130400,1498124100,48100,48100,48100,48100,35
20250401,130300,1496440600,48150,48150,48150,47850,51
20250401,130200,1493994550,47850,48150,48150,47850,36
20250401,130100,1492269150,48150,47900,48150,47900,17
20250401,130000,1491454350,47950,48000,48150,47950,76
20250401,125900,1487805800,48000,48000,48000,48000,18
20250401,125800,1486941800,48000,48000,48000,48000,7
20250401,125700,1486605800,47950,48000,48000,47950,51
20250401,125600,1484159400,48000,47900,48000,47850,62
20250401,125500,1481189100,48000,48000,48000,48000,5
20250401,125400,1480949100,48000,47850,48000,47800,164
20250401,125300,1473103450,47950,47950,48000,47900,83
20250401,125200,1469124250,47950,48000,48000,47950,5
20250401,125100,1468884350,47950,48000,48000,47950,41
20250401,125000,1466917350,47950,48000,48000,47900,102
20250401,124900,1462031300,48000,48000,48000,47900,23
20250401,124800,1460929050,48050,48100,48100,48000,35
20250401,124700,1459247200,48050,48000,48100,48000,28
20250401,124600,1457901700,48100,48000,48100,48000,37
20250401,124500,1456125300,48050,48100,48150,48050,59
20250401,124400,1453287950,48050,48250,48250,48050,843
20250401,124300,1412749650,48250,48250,48250,48150,18
20250401,124200,1411882550,48200,48200,48200,48150,73
20250401,124100,1408364000,48200,48200,48200,48150,32
20250401,124000,1406822600,48200,48200,48200,48200,32
20250401,123900,1405280200,48200,48200,48200,48200,9
20250401,123800,1404846400,48200,48200,48200,48150,21
20250401,123700,1403834850,48200,48150,48200,48150,37
20250401,123600,1402052250,48200,48200,48200,48200,13
20250401,123500,1401425650,48200,48200,48200,48200,16
20250401,123400,1400654450,48200,48150,48250,48150,60
20250401,123300,1397761200,48150,48200,48250,48150,28
20250401,123200,1396411400,48200,48200,48250,48200,29
20250401,123100,1395013400,48250,48150,48250,48150,33
20250401,123000,1393422100,48250,48200,48250,48200,37
20250401,122900,1391638200,48250,48250,48250,48250,4
20250401,122800,1391445200,48200,48200,48250,48150,65
20250401,122700,1388313200,48100,48200,48200,48100,4
20250401,122600,1388120600,48200,48200,48200,48200,5
20250401,122500,1387879600,48100,48050,48100,48050,51
20250401,122400,1385426800,48050,48100,48100,48050,6
20250401,122300,1385138400,48100,48100,48100,48000,152
20250401,122200,1377839150,48050,48100,48100,48050,63
20250401,122100,1374809850,48100,48100,48200,48100,22
20250401,122000,1373751550,48200,48200,48250,48150,33
20250401,121900,1372161500,48200,48200,48200,48150,8
20250401,121800,1371776100,48200,48200,48200,48200,4
20250401,121700,1371583300,48200,48050,48250,48050,147
20250401,121600,1364514350,48100,48250,48250,48100,40
20250401,121500,1362588200,48150,48250,48250,48150,6
20250401,121400,1362299000,48250,48200,48250,48150,39
20250401,121300,1360418250,48250,48200,48250,48200,42
20250401,121200,1358393750,48250,48250,48250,48200,20
20250401,121100,1357429350,48250,48250,48250,48200,33
20250401,121000,1355838600,48150,48200,48250,48150,22
20250401,120900,1354778200,48200,48150,48200,48150,5
20250401,120800,1354537250,48150,48200,48200,48150,53
20250401,120700,1351984100,48150,48200,48200,48150,5
20250401,120600,1351743150,48200,48200,48250,48150,11
20250401,120500,1351213000,48250,48250,48250,48250,50
20250401,120400,1348800500,48250,48250,48250,48250,10
20250401,120300,1348318000,48250,48250,48250,48250,2
20250401,120200,1348221500,48250,48200,48250,48200,82
20250401,120100,1344266500,48250,48200,48250,48150,67
20250401,120000,1341036950,48200,48250,48250,48200,22
20250401,115900,1339975600,48250,48200,48250,48200,48
20250401,115800,1337659950,48200,48250,48250,48200,151
20250401,115700,1330376950,48250,48250,48250,48200,27
20250401,115600,1329074300,48150,48250,48250,48150,32
20250401,115500,1327532350,48250,48300,48300,48250,59
20250401,115400,1324685100,48250,48250,48250,48250,57
20250401,115300,1321934850,48250,48200,48250,48200,34
20250401,115200,1320295900,48250,48250,48250,48250,5
20250401,115100,1320054650,48250,48200,48250,48200,58
20250401,115000,1317257900,48200,48200,48200,48200,45
20250401,114900,1315088900,48200,48200,48250,48200,53
20250401,114800,1312534200,48200,48150,48250,48150,42
20250401,114700,1310508850,48150,48250,48250,48150,26
20250401,114600,1309255900,48200,48300,48300,48200,13
20250401,114500,1308628300,48250,48250,48300,48200,58
20250401,114400,1305829000,48300,48150,48300,48150,14
20250401,114300,1305153450,48150,48250,48300,48150,52
20250401,114200,1302644500,48250,48250,48250,48200,68
20250401,114100,1299363650,48250,48250,48300,48250,156
20250401,114000,1291836500,48250,48250,48250,48200,219
20250401,113900,1281270750,48200,48250,48250,48150,76
20250401,113800,1277605650,48100,48250,48250,48100,25
20250401,113700,1276402550,48200,48250,48250,48200,20
20250401,113600,1275438300,48150,48250,48250,48150,37
20250401,113500,1273654200,48150,48200,48250,48150,8
20250401,113400,1273268600,48150,48200,48250,48150,47
20250401,113300,1271003050,48200,48250,48250,48150,18
20250401,113200,1270135400,48200,48250,48250,48200,133
20250401,113100,1263722050,48300,48250,48300,48250,43
20250401,113000,1261645400,48250,48250,48250,48200,57
20250401,112900,1258895200,48250,48250,48250,48250,194
20250401,112800,1249534700,48300,48300,48300,48300,44
20250401,112700,1247409500,48300,48300,48300,48300,28
20250401,112600,1246057100,48300,48250,48300,48250,57
20250401,112500,1243306750,48250,48200,48250,48200,83
20250401,112400,1239306000,48150,48150,48200,48150,95
20250401,112300,1234731350,48150,48100,48150,48100,7
20250401,112200,1234394550,48150,48100,48200,48100,116
20250401,112100,1228809000,48100,48150,48150,48100,56
20250401,112000,1226115300,48100,48150,48150,48100,27
20250401,111900,1224816350,48100,48100,48150,48100,86
20250401,111800,1220678950,48100,48050,48100,48050,26
20250401,111700,1219428500,48050,48050,48150,48050,25
20250401,111600,1218226050,48100,48050,48100,48050,82
20250401,111500,1214282050,48050,48000,48050,48000,62
20250401,111400,1211303350,47900,47900,48000,47900,102
20250401,111300,1206411200,48000,47900,48000,47900,238
20250401,111200,1194989700,47800,47850,48000,47800,27
20250401,111100,1193697450,47850,48050,48050,47850,71
20250401,111000,1190287750,48100,47800,48100,47800,75
20250401,110900,1186693100,47800,47900,47900,47800,314
20250401,110800,1171668150,47900,47900,47900,47850,49
20250401,110700,1169321150,47900,47800,47900,47800,2
20250401,110600,1169225450,47800,48000,48000,47800,102
20250401,110500,1164347400,48000,47950,48050,47950,59
20250401,110400,1161514150,48100,47900,48100,47900,4
20250401,110300,1161322150,48050,48100,48100,48050,72
20250401,110200,1157862000,48100,47950,48100,47950,105
20250401,110100,1152818100,47950,48000,48050,47850,56
20250401,110000,1150130350,47950,48000,48000,47900,220
20250401,105900,1139588950,47900,47800,48050,47800,239
20250401,105800,1128137850,47800,47800,47800,47700,247
20250401,105700,1116331500,47850,47800,47850,47800,11
20250401,105600,1115805650,47850,47850,47850,47600,140
20250401,105500,1109113500,47850,47850,47850,47800,180
20250401,105400,1100503000,47800,47850,47850,47800,27
20250401,105300,1099211100,47800,47700,47800,47700,72
20250401,105200,1095771650,47750,47700,47850,47650,163
20250401,105100,1087990450,47850,47850,47850,47700,52
20250401,105000,1085502400,47650,47750,47950,47650,1144
20250401,104900,1030729550,47700,47700,47750,47550,217
20250401,104800,1020371250,47700,47750,47750,47550,90
20250401,104700,1016079650,47700,47750,47750,47700,273
20250401,104600,1003055350,47750,47550,47750,47550,172
20250401,104500,994861600,47600,47550,47650,47550,273
20250401,104400,981866800,47600,47450,47600,47450,444
20250401,104300,960764550,47450,47300,47450,47300,211
20250401,104200,950768400,47100,47050,47200,47050,223
20250401,104100,940263800,47050,47000,47100,47000,237
20250401,104000,929112000,46950,46950,47050,46950,131
20250401,103900,922955050,46950,46900,47000,46900,56
20250401,103800,920325850,46950,46850,46950,46850,7
20250401,103700,919997400,46850,46850,46900,46800,40
20250401,103600,918123250,46900,46800,47000,46800,33
20250401,103500,916574200,46800,46800,46800,46750,121
20250401,103400,910911900,46900,46900,47000,46900,18
20250401,103300,910066300,46900,47000,47000,46900,42
20250401,103200,908094800,46850,47000,47000,46850,52
20250401,103100,905657550,46950,47050,47050,46900,40
20250401,103000,903778500,47050,47050,47100,47050,33
20250401,102900,902225700,47100,47050,47100,47050,46
20250401,102800,900060350,46950,46900,46950,46900,7
20250401,102700,899731850,46900,47150,47150,46900,72
20250401,102600,896343850,46950,46950,47000,46950,116
20250401,102500,890897400,46950,46950,46950,46950,1
20250401,102400,890850450,46900,46950,46950,46900,75
20250401,102300,887332900,47000,47000,47050,47000,88
20250401,102200,883195300,47000,47350,47350,47000,381
20250401,102100,865260900,47100,47200,47200,47000,108
20250401,102000,860179500,47200,47200,47200,47200,13
20250401,101900,859565900,47200,47200,47200,47200,2
20250401,101800,859471500,47450,47400,47450,47400,12
20250401,101700,858902450,47200,47350,47350,47200,94
20250401,101600,854453850,47450,47400,47450,47400,165
20250401,101500,846626900,47350,47400,47400,47250,21
20250401,101400,845632800,47350,47400,47400,47350,88
20250401,101300,841465900,47350,47400,47400,47350,70
20250401,101200,838150950,47450,47300,47450,47300,285
20250401,101100,824644000,47300,47250,47350,46950,243
20250401,101000,813152450,47250,47200,47250,47100,76
20250401,100900,809566250,47150,47200,47200,47000,85
20250401,100800,805556550,47000,47000,47200,46950,168
20250401,100700,797644200,47000,47000,47000,47000,128
20250401,100600,791628200,47000,46800,47000,46800,330
20250401,100500,776174350,46750,46750,46750,46750,100
20250401,100400,771499350,46700,46650,46800,46650,113
20250401,100300,766211850,46800,46850,46850,46650,17
20250401,100200,765416050,46650,46800,46900,46650,126
20250401,100100,759522000,46850,46850,46850,46850,50
20250401,100000,757179500,46950,46800,46950,46800,9
20250401,095900,756757100,46800,46800,46800,46800,1
20250401,095800,756710300,46750,46900,46900,46750,54
20250401,095700,754181600,46900,46950,46950,46900,2
20250401,095600,754087750,46950,46900,47000,46800,21
20250401,095500,753102750,47000,47000,47000,46900,76
20250401,095400,749533650,47050,47000,47200,47000,143
20250401,095300,742790000,47000,47100,47200,47000,814
20250401,095200,704523550,47100,47300,47350,47000,415
20250401,095100,684986400,47300,47250,47300,47200,646
20250401,095000,654494150,47400,47400,47400,47400,13
20250401,094900,653877950,47450,47350,47500,47200,48
20250401,094800,651601800,47350,47650,47650,47350,5
20250401,094700,651364750,47400,47250,47400,47250,58
20250401,094600,648623250,47250,47250,47250,47250,56
20250401,094500,645977250,47250,47100,47250,47050,146
20250401,094400,639093000,47100,47200,47250,47100,30
20250401,094300,637676100,47150,47150,47250,47100,24
20250401,094200,636543250,47100,47100,47100,47050,94
20250401,094100,632115950,47100,47300,47300,47050,372
20250401,094000,614581450,47300,47300,47300,47300,3
20250401,093900,614439550,47300,47350,47350,47300,6
20250401,093800,614155650,47550,47550,47550,47550,0
20250401,093700,614155650,47550,47300,47550,47300,92
20250401,093600,609787800,47300,47200,47300,47150,44
20250401,093500,607708150,47200,47300,47300,47200,7
20250401,093400,607377650,47200,47350,47350,47200,67
20250401,093300,604211550,47250,47400,47400,47250,69
20250401,093200,600944700,47500,47450,47500,47150,156
20250401,093100,593564250,47200,47450,47600,47200,114
20250401,093000,588164550,47450,47400,47600,47400,19
20250401,092900,587262050,47400,47400,47600,47400,34
20250401,092800,585649100,47400,47500,47650,47350,160
20250401,092700,578036200,47400,47500,47500,47350,27
20250401,092600,576756600,47650,47500,47650,47500,60
20250401,092500,573901500,47500,47750,47750,47500,163
20250401,092400,566136550,47700,47800,47800,47550,557
20250401,092300,539604900,47800,47850,47850,47750,122
20250401,092200,533768500,47850,47850,48050,47850,12
20250401,092100,533193500,47850,47900,48050,47850,133
20250401,092000,526818200,47900,48050,48100,47900,45
20250401,091900,524658100,48050,48250,48250,48000,293
20250401,091800,510565350,48250,47900,48250,47750,5567
20250401,091700,244431150,47900,47850,47900,47850,9
20250401,091600,244000200,47850,47950,48050,47800,209
20250401,091500,233975250,47950,47900,48250,47900,18
20250401,091400,233111200,47900,48300,48300,47900,280
20250401,091300,219669450,47950,48250,48250,47950,9
20250401,091200,219237300,48300,48350,48350,47950,171
20250401,091100,211021950,48250,48250,48250,48100,135
20250401,091000,204516950,48300,48550,48600,48200,21
20250401,090900,203499300,48300,48300,48300,48300,0
20250401,090800,203499300,48300,48250,48450,48200,149
20250401,090700,196289550,48300,48550,48600,48300,169
20250401,090600,188101900,48800,48700,48900,48700,1330
20250401,090500,123171700,48500,48450,48650,48450,856
20250401,090400,81662300,48450,48400,48450,48150,94
20250401,090300,77108400,48400,48500,48500,48000,143
20250401,090200,70190900,48500,48500,48500,48500,29
20250401,090100,68784400,48450,48150,48800,47700,658
20250401,090000,37091150,48150,48800,48900,48050,760
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 203300 2000342200 48000 48000 48000 48000 589
3 20250401 203200 2000342200 48000 48000 48000 48000 0
4 20250401 203100 2000342200 48000 48000 48000 48000 0
5 20250401 203000 2000342200 48000 48000 48000 48000 0
6 20250401 202900 2000342200 48000 48000 48000 48000 0
7 20250401 202800 2000342200 48000 48000 48000 48000 0
8 20250401 202700 2000342200 48000 48000 48000 48000 0
9 20250401 202600 2000342200 48000 48000 48000 48000 0
10 20250401 202500 2000342200 48000 48000 48000 48000 0
11 20250401 202400 2000342200 48000 48000 48000 48000 0
12 20250401 202300 2000342200 48000 48000 48000 48000 0
13 20250401 202200 2000342200 48000 48000 48000 48000 0
14 20250401 202100 2000342200 48000 48000 48000 48000 0
15 20250401 202000 2000342200 48000 48000 48000 48000 0
16 20250401 201900 2000342200 48000 48000 48000 48000 0
17 20250401 201800 2000342200 48000 48000 48000 48000 0
18 20250401 201700 2000342200 48000 48000 48000 48000 0
19 20250401 201600 2000342200 48000 48000 48000 48000 0
20 20250401 201500 2000342200 48000 48000 48000 48000 0
21 20250401 201400 2000342200 48000 48000 48000 48000 0
22 20250401 201300 2000342200 48000 48000 48000 48000 0
23 20250401 201200 2000342200 48000 48000 48000 48000 0
24 20250401 201100 2000342200 48000 48000 48000 48000 0
25 20250401 201000 2000342200 48000 48000 48000 48000 0
26 20250401 200900 2000342200 48000 48000 48000 48000 0
27 20250401 200800 2000342200 48000 48000 48000 48000 0
28 20250401 200700 2000342200 48000 48000 48000 48000 0
29 20250401 200600 2000342200 48000 48000 48000 48000 0
30 20250401 200500 2000342200 48000 48000 48000 48000 0
31 20250401 200400 2000342200 48000 48000 48000 48000 0
32 20250401 200300 2000342200 48000 48000 48000 48000 589
33 20250401 200200 2000342200 48000 48000 48000 48000 0
34 20250401 200100 2000342200 48000 48000 48000 48000 0
35 20250401 200000 2000342200 48000 48000 48000 48000 0
36 20250401 195900 2000342200 48000 48000 48000 48000 0
37 20250401 195800 2000342200 48000 48000 48000 48000 0
38 20250401 195700 2000342200 48000 48000 48000 48000 0
39 20250401 195600 2000342200 48000 48000 48000 48000 0
40 20250401 195500 2000342200 48000 48000 48000 48000 0
41 20250401 195400 2000342200 48000 48000 48000 48000 0
42 20250401 195300 2000342200 48000 48000 48000 48000 0
43 20250401 195200 2000342200 48000 48000 48000 48000 0
44 20250401 195100 2000342200 48000 48000 48000 48000 0
45 20250401 195000 2000342200 48000 48000 48000 48000 0
46 20250401 194900 2000342200 48000 48000 48000 48000 0
47 20250401 194800 2000342200 48000 48000 48000 48000 0
48 20250401 194700 2000342200 48000 48000 48000 48000 0
49 20250401 194600 2000342200 48000 48000 48000 48000 0
50 20250401 194500 2000342200 48000 48000 48000 48000 0
51 20250401 194400 2000342200 48000 48000 48000 48000 0
52 20250401 194300 2000342200 48000 48000 48000 48000 0
53 20250401 194200 2000342200 48000 48000 48000 48000 0
54 20250401 194100 2000342200 48000 48000 48000 48000 0
55 20250401 194000 2000342200 48000 48000 48000 48000 0
56 20250401 193900 2000342200 48000 48000 48000 48000 0
57 20250401 193800 2000342200 48000 48000 48000 48000 0
58 20250401 193700 2000342200 48000 48000 48000 48000 0
59 20250401 193600 2000342200 48000 48000 48000 48000 0
60 20250401 193500 2000342200 48000 48000 48000 48000 0
61 20250401 193400 2000342200 48000 48000 48000 48000 0
62 20250401 193300 2000342200 48000 48000 48000 48000 589
63 20250401 193200 2000342200 48000 48000 48000 48000 0
64 20250401 193100 2000342200 48000 48000 48000 48000 0
65 20250401 193000 2000342200 48000 48000 48000 48000 0
66 20250401 192900 2000342200 48000 48000 48000 48000 0
67 20250401 192800 2000342200 48000 48000 48000 48000 0
68 20250401 192700 2000342200 48000 48000 48000 48000 0
69 20250401 192600 2000342200 48000 48000 48000 48000 0
70 20250401 192500 2000342200 48000 48000 48000 48000 0
71 20250401 192400 2000342200 48000 48000 48000 48000 0
72 20250401 192300 2000342200 48000 48000 48000 48000 0
73 20250401 192200 2000342200 48000 48000 48000 48000 0
74 20250401 192100 2000342200 48000 48000 48000 48000 0
75 20250401 192000 2000342200 48000 48000 48000 48000 0
76 20250401 191900 2000342200 48000 48000 48000 48000 0
77 20250401 191800 2000342200 48000 48000 48000 48000 0
78 20250401 191700 2000342200 48000 48000 48000 48000 0
79 20250401 191600 2000342200 48000 48000 48000 48000 0
80 20250401 191500 2000342200 48000 48000 48000 48000 0
81 20250401 191400 2000342200 48000 48000 48000 48000 0
82 20250401 191300 2000342200 48000 48000 48000 48000 0
83 20250401 191200 2000342200 48000 48000 48000 48000 0
84 20250401 191100 2000342200 48000 48000 48000 48000 0
85 20250401 191000 2000342200 48000 48000 48000 48000 0
86 20250401 190900 2000342200 48000 48000 48000 48000 0
87 20250401 190800 2000342200 48000 48000 48000 48000 0
88 20250401 190700 2000342200 48000 48000 48000 48000 0
89 20250401 190600 2000342200 48000 48000 48000 48000 0
90 20250401 190500 2000342200 48000 48000 48000 48000 0
91 20250401 190400 2000342200 48000 48000 48000 48000 0
92 20250401 190300 2000342200 48000 48000 48000 48000 589
93 20250401 190200 2000342200 48000 48000 48000 48000 0
94 20250401 190100 2000342200 48000 48000 48000 48000 0
95 20250401 190000 2000342200 48000 48000 48000 48000 0
96 20250401 185900 2000342200 48000 48000 48000 48000 0
97 20250401 185800 2000342200 48000 48000 48000 48000 0
98 20250401 185700 2000342200 48000 48000 48000 48000 0
99 20250401 185600 2000342200 48000 48000 48000 48000 0
100 20250401 185500 2000342200 48000 48000 48000 48000 0
101 20250401 185400 2000342200 48000 48000 48000 48000 0
102 20250401 185300 2000342200 48000 48000 48000 48000 0
103 20250401 185200 2000342200 48000 48000 48000 48000 0
104 20250401 185100 2000342200 48000 48000 48000 48000 0
105 20250401 185000 2000342200 48000 48000 48000 48000 0
106 20250401 184900 2000342200 48000 48000 48000 48000 0
107 20250401 184800 2000342200 48000 48000 48000 48000 0
108 20250401 184700 2000342200 48000 48000 48000 48000 0
109 20250401 184600 2000342200 48000 48000 48000 48000 0
110 20250401 184500 2000342200 48000 48000 48000 48000 0
111 20250401 184400 2000342200 48000 48000 48000 48000 0
112 20250401 184300 2000342200 48000 48000 48000 48000 0
113 20250401 184200 2000342200 48000 48000 48000 48000 0
114 20250401 184100 2000342200 48000 48000 48000 48000 0
115 20250401 184000 2000342200 48000 48000 48000 48000 0
116 20250401 183900 2000342200 48000 48000 48000 48000 0
117 20250401 183800 2000342200 48000 48000 48000 48000 0
118 20250401 183700 2000342200 48000 48000 48000 48000 0
119 20250401 183600 2000342200 48000 48000 48000 48000 0
120 20250401 183500 2000342200 48000 48000 48000 48000 0
121 20250401 183400 2000342200 48000 48000 48000 48000 0
122 20250401 183300 2000342200 48000 48000 48000 48000 589
123 20250401 183200 2000342200 48000 48000 48000 48000 0
124 20250401 183100 2000342200 48000 48000 48000 48000 0
125 20250401 183000 2000342200 48000 48000 48000 48000 0
126 20250401 182900 2000342200 48000 48000 48000 48000 0
127 20250401 182800 2000342200 48000 48000 48000 48000 0
128 20250401 182700 2000342200 48000 48000 48000 48000 0
129 20250401 182600 2000342200 48000 48000 48000 48000 0
130 20250401 182500 2000342200 48000 48000 48000 48000 0
131 20250401 182400 2000342200 48000 48000 48000 48000 0
132 20250401 182300 2000342200 48000 48000 48000 48000 0
133 20250401 182200 2000342200 48000 48000 48000 48000 0
134 20250401 182100 2000342200 48000 48000 48000 48000 0
135 20250401 182000 2000342200 48000 48000 48000 48000 0
136 20250401 181900 2000342200 48000 48000 48000 48000 0
137 20250401 181800 2000342200 48000 48000 48000 48000 0
138 20250401 181700 2000342200 48000 48000 48000 48000 0
139 20250401 181600 2000342200 48000 48000 48000 48000 0
140 20250401 181500 2000342200 48000 48000 48000 48000 0
141 20250401 181400 2000342200 48000 48000 48000 48000 0
142 20250401 181300 2000342200 48000 48000 48000 48000 0
143 20250401 181200 2000342200 48000 48000 48000 48000 0
144 20250401 181100 2000342200 48000 48000 48000 48000 0
145 20250401 181000 2000342200 48000 48000 48000 48000 0
146 20250401 180900 2000342200 48000 48000 48000 48000 0
147 20250401 180800 2000342200 48000 48000 48000 48000 0
148 20250401 180700 2000342200 48000 48000 48000 48000 0
149 20250401 180600 2000342200 48000 48000 48000 48000 0
150 20250401 180500 2000342200 48000 48000 48000 48000 0
151 20250401 180400 2000342200 48000 48000 48000 48000 0
152 20250401 180300 2000342200 48000 48000 48000 48000 589
153 20250401 180200 2000342200 48000 48000 48000 48000 0
154 20250401 180100 2000342200 48000 48000 48000 48000 0
155 20250401 180000 2000342200 48000 48000 48000 48000 0
156 20250401 175900 2000342200 48000 48000 48000 48000 0
157 20250401 175800 2000342200 48000 48000 48000 48000 0
158 20250401 175700 2000342200 48000 48000 48000 48000 0
159 20250401 175600 2000342200 48000 48000 48000 48000 0
160 20250401 175500 2000342200 48000 48000 48000 48000 0
161 20250401 175400 2000342200 48000 48000 48000 48000 0
162 20250401 175300 2000342200 48000 48000 48000 48000 0
163 20250401 175200 2000342200 48000 48000 48000 48000 0
164 20250401 175100 2000342200 48000 48000 48000 48000 0
165 20250401 175000 2000342200 48000 48000 48000 48000 0
166 20250401 174900 2000342200 48000 48000 48000 48000 0
167 20250401 174800 2000342200 48000 48000 48000 48000 0
168 20250401 174700 2000342200 48000 48000 48000 48000 0
169 20250401 174600 2000342200 48000 48000 48000 48000 0
170 20250401 174500 2000342200 48000 48000 48000 48000 0
171 20250401 174400 2000342200 48000 48000 48000 48000 0
172 20250401 174300 2000342200 48000 48000 48000 48000 0
173 20250401 174200 2000342200 48000 48000 48000 48000 0
174 20250401 174100 2000342200 48000 48000 48000 48000 0
175 20250401 174000 2000342200 48000 48000 48000 48000 0
176 20250401 173900 2000342200 48000 48000 48000 48000 0
177 20250401 173800 2000342200 48000 48000 48000 48000 0
178 20250401 173700 2000342200 48000 48000 48000 48000 0
179 20250401 173600 2000342200 48000 48000 48000 48000 0
180 20250401 173500 2000342200 48000 48000 48000 48000 0
181 20250401 173400 2000342200 48000 48000 48000 48000 0
182 20250401 173300 2000342200 48000 48000 48000 48000 589
183 20250401 173200 2000342200 48000 48000 48000 48000 0
184 20250401 173100 2000342200 48000 48000 48000 48000 0
185 20250401 173000 2000342200 48000 48000 48000 48000 0
186 20250401 172900 2000342200 48000 48000 48000 48000 0
187 20250401 172800 2000342200 48000 48000 48000 48000 0
188 20250401 172700 2000342200 48000 48000 48000 48000 0
189 20250401 172600 2000342200 48000 48000 48000 48000 0
190 20250401 172500 2000342200 48000 48000 48000 48000 0
191 20250401 172400 2000342200 48000 48000 48000 48000 0
192 20250401 172300 2000342200 48000 48000 48000 48000 0
193 20250401 172200 2000342200 48000 48000 48000 48000 0
194 20250401 172100 2000342200 48000 48000 48000 48000 0
195 20250401 172000 2000342200 48000 48000 48000 48000 0
196 20250401 171900 2000342200 48000 48000 48000 48000 0
197 20250401 171800 2000342200 48000 48000 48000 48000 0
198 20250401 171700 2000342200 48000 48000 48000 48000 0
199 20250401 171600 2000342200 48000 48000 48000 48000 0
200 20250401 171500 2000342200 48000 48000 48000 48000 0
201 20250401 171400 2000342200 48000 48000 48000 48000 0
202 20250401 171300 2000342200 48000 48000 48000 48000 0
203 20250401 171200 2000342200 48000 48000 48000 48000 0
204 20250401 171100 2000342200 48000 48000 48000 48000 0
205 20250401 171000 2000342200 48000 48000 48000 48000 0
206 20250401 170900 2000342200 48000 48000 48000 48000 0
207 20250401 170800 2000342200 48000 48000 48000 48000 0
208 20250401 170700 2000342200 48000 48000 48000 48000 0
209 20250401 170600 2000342200 48000 48000 48000 48000 0
210 20250401 170500 2000342200 48000 48000 48000 48000 0
211 20250401 170400 2000342200 48000 48000 48000 48000 0
212 20250401 170300 2000342200 48000 48000 48000 48000 589
213 20250401 170200 2000342200 48000 48000 48000 48000 0
214 20250401 170100 2000342200 48000 48000 48000 48000 0
215 20250401 170000 2000342200 48000 48000 48000 48000 0
216 20250401 165900 2000342200 48000 48000 48000 48000 0
217 20250401 165800 2000342200 48000 48000 48000 48000 0
218 20250401 165700 2000342200 48000 48000 48000 48000 0
219 20250401 165600 2000342200 48000 48000 48000 48000 0
220 20250401 165500 2000342200 48000 48000 48000 48000 0
221 20250401 165400 2000342200 48000 48000 48000 48000 0
222 20250401 165300 2000342200 48000 48000 48000 48000 0
223 20250401 165200 2000342200 48000 48000 48000 48000 0
224 20250401 165100 2000342200 48000 48000 48000 48000 0
225 20250401 165000 2000342200 48000 48000 48000 48000 0
226 20250401 164900 2000342200 48000 48000 48000 48000 0
227 20250401 164800 2000342200 48000 48000 48000 48000 0
228 20250401 164700 2000342200 48000 48000 48000 48000 0
229 20250401 164600 2000342200 48000 48000 48000 48000 0
230 20250401 164500 2000342200 48000 48000 48000 48000 0
231 20250401 164400 2000342200 48000 48000 48000 48000 0
232 20250401 164300 2000342200 48000 48000 48000 48000 0
233 20250401 164200 2000342200 48000 48000 48000 48000 0
234 20250401 164100 2000342200 48000 48000 48000 48000 0
235 20250401 164000 2000342200 48000 48000 48000 48000 0
236 20250401 163900 2000342200 48000 48000 48000 48000 0
237 20250401 163800 2000342200 48000 48000 48000 48000 0
238 20250401 163700 2000342200 48000 48000 48000 48000 0
239 20250401 163600 2000342200 48000 48000 48000 48000 0
240 20250401 163500 2000342200 48000 48000 48000 48000 0
241 20250401 163400 2000342200 48000 48000 48000 48000 0
242 20250401 163300 2000342200 48000 48000 48000 48000 589
243 20250401 163200 2000342200 48000 48000 48000 48000 0
244 20250401 163100 2000342200 48000 48000 48000 48000 0
245 20250401 163000 2000342200 48000 48000 48000 48000 0
246 20250401 162900 2000342200 48000 48000 48000 48000 0
247 20250401 162800 2000342200 48000 48000 48000 48000 0
248 20250401 162700 2000342200 48000 48000 48000 48000 0
249 20250401 162600 2000342200 48000 48000 48000 48000 0
250 20250401 162500 2000342200 48000 48000 48000 48000 0
251 20250401 162400 2000342200 48000 48000 48000 48000 0
252 20250401 162300 2000342200 48000 48000 48000 48000 0
253 20250401 162200 2000342200 48000 48000 48000 48000 0
254 20250401 162100 2000342200 48000 48000 48000 48000 0
255 20250401 162000 2000342200 48000 48000 48000 48000 0
256 20250401 161900 2000342200 48000 48000 48000 48000 0
257 20250401 161800 2000342200 48000 48000 48000 48000 0
258 20250401 161700 2000342200 48000 48000 48000 48000 0
259 20250401 161600 2000342200 48000 48000 48000 48000 0
260 20250401 161500 2000342200 48000 48000 48000 48000 0
261 20250401 161400 2000342200 48000 48000 48000 48000 0
262 20250401 161300 2000342200 48000 48000 48000 48000 0
263 20250401 161200 2000342200 48000 48000 48000 48000 0
264 20250401 161100 2000342200 48000 48000 48000 48000 0
265 20250401 161000 2000342200 48000 48000 48000 48000 0
266 20250401 160900 2000342200 48000 48000 48000 48000 0
267 20250401 160800 2000342200 48000 48000 48000 48000 0
268 20250401 160700 2000342200 48000 48000 48000 48000 0
269 20250401 160600 2000342200 48000 48000 48000 48000 0
270 20250401 160500 2000342200 48000 48000 48000 48000 0
271 20250401 160400 2000342200 48000 48000 48000 48000 0
272 20250401 160300 2000342200 48000 48000 48000 48000 589
273 20250401 160200 2000342200 48000 48000 48000 48000 0
274 20250401 160100 2000342200 48000 48000 48000 48000 0
275 20250401 160000 2000342200 48000 48000 48000 48000 0
276 20250401 155900 2000342200 48000 48000 48000 48000 0
277 20250401 155800 2000342200 48000 48000 48000 48000 0
278 20250401 155700 2000342200 48000 48000 48000 48000 0
279 20250401 155600 2000342200 48000 48000 48000 48000 0
280 20250401 155500 2000342200 48000 48000 48000 48000 0
281 20250401 155400 2000342200 48000 48000 48000 48000 0
282 20250401 155300 2000342200 48000 48000 48000 48000 0
283 20250401 155200 2000342200 48000 48000 48000 48000 0
284 20250401 155100 2000342200 48000 48000 48000 48000 0
285 20250401 155000 2000342200 48000 48000 48000 48000 0
286 20250401 154900 2000342200 48000 48000 48000 48000 0
287 20250401 154800 2000342200 48000 48000 48000 48000 0
288 20250401 154700 2000342200 48000 48000 48000 48000 0
289 20250401 154600 2000342200 48000 48000 48000 48000 0
290 20250401 154500 2000342200 48000 48000 48000 48000 0
291 20250401 154400 2000342200 48000 48000 48000 48000 0
292 20250401 154300 2000342200 48000 48000 48000 48000 0
293 20250401 154200 2000342200 48000 48000 48000 48000 0
294 20250401 154100 2000342200 48000 48000 48000 48000 0
295 20250401 154000 2000342200 48000 48000 48000 48000 0
296 20250401 153900 2000342200 48000 48000 48000 48000 0
297 20250401 153800 2000342200 48000 48000 48000 48000 0
298 20250401 153700 2000342200 48000 48000 48000 48000 0
299 20250401 153600 2000342200 48000 48000 48000 48000 0
300 20250401 153500 2000342200 48000 48000 48000 48000 0
301 20250401 153400 2000342200 48000 48000 48000 48000 0
302 20250401 153300 2000342200 48000 48000 48000 48000 589
303 20250401 153200 2000342200 48000 48000 48000 48000 0
304 20250401 153100 2000342200 48000 48000 48000 48000 0
305 20250401 153000 2000342200 48000 48000 48000 48000 589
306 20250401 152900 1972070200 47950 47950 47950 47950 0
307 20250401 152800 1972070200 47950 47950 47950 47950 0
308 20250401 152700 1972070200 47950 47950 47950 47950 0
309 20250401 152600 1972070200 47950 47950 47950 47950 0
310 20250401 152500 1972070200 47950 47950 47950 47950 0
311 20250401 152400 1972070200 47950 47950 47950 47950 0
312 20250401 152300 1972070200 47950 47950 47950 47950 0
313 20250401 152200 1972070200 47950 47950 47950 47950 0
314 20250401 152100 1972070200 47950 47950 47950 47950 0
315 20250401 152000 1972070200 47950 47950 47950 47950 0
316 20250401 151900 1972070200 47950 48250 48250 47950 48
317 20250401 151800 1969765300 48050 48350 48350 48000 68
318 20250401 151700 1966486800 48350 48300 48350 48050 56
319 20250401 151600 1963780500 48300 48150 48300 48100 199
320 20250401 151500 1954185050 48250 48200 48250 48200 80
321 20250401 151400 1950326300 48200 48250 48250 48050 242
322 20250401 151300 1938677150 48250 48300 48350 48000 224
323 20250401 151200 1927872350 48150 48200 48400 48150 213
324 20250401 151100 1917594350 48350 48350 48350 48150 164
325 20250401 151000 1909682500 48100 48400 48400 48000 144
326 20250401 150900 1902742850 48200 48300 48400 48150 367
327 20250401 150800 1885025950 48300 48200 48300 48100 215
328 20250401 150700 1874661250 48250 48100 48250 48100 68
329 20250401 150600 1871380700 48100 48400 48400 48100 197
330 20250401 150500 1861886050 48200 48350 48400 48150 207
331 20250401 150400 1851892150 48350 48350 48350 48150 107
332 20250401 150300 1846731400 48200 48350 48350 48150 115
333 20250401 150200 1841180650 48200 48300 48350 48150 166
334 20250401 150100 1833174200 48200 48250 48300 48200 128
335 20250401 150000 1826997550 48300 48150 48300 48100 100
336 20250401 145900 1822176350 48300 48200 48300 48200 163
337 20250401 145800 1814309950 48250 48250 48300 48200 150
338 20250401 145700 1807073650 48300 48300 48300 48250 113
339 20250401 145600 1801615950 48250 48300 48300 48250 155
340 20250401 145500 1794129550 48300 48300 48300 48300 204
341 20250401 145400 1784276350 48300 48200 48300 48200 103
342 20250401 145300 1779304950 48250 48250 48250 48150 95
343 20250401 145200 1774721500 48250 48200 48250 48150 219
344 20250401 145100 1764165450 48250 48100 48250 48100 104
345 20250401 145000 1759150900 48200 48250 48250 48000 136
346 20250401 144900 1752603550 48250 48150 48250 48150 172
347 20250401 144800 1744313400 48250 48250 48250 48150 102
348 20250401 144700 1739400100 48150 48200 48250 48100 141
349 20250401 144600 1732606600 48200 48100 48200 48050 72
350 20250401 144500 1729139350 48050 48100 48200 48050 76
351 20250401 144400 1725481100 48200 48200 48200 48200 37
352 20250401 144300 1723697700 48200 48050 48200 48050 63
353 20250401 144200 1720662150 48200 48250 48250 48050 57
354 20250401 144100 1717915850 48000 48250 48250 48000 57
355 20250401 144000 1715170350 48250 48250 48250 48150 71
356 20250401 143900 1711746100 48250 48200 48250 48100 30
357 20250401 143800 1710301100 48200 48200 48200 48150 44
358 20250401 143700 1708180500 48200 48150 48200 48000 91
359 20250401 143600 1703797650 48200 48200 48200 48200 59
360 20250401 143500 1700953850 48200 48100 48200 48100 44
361 20250401 143400 1698833750 48100 48150 48200 48100 87
362 20250401 143300 1694644450 48150 48150 48150 48150 39
363 20250401 143200 1692766600 48100 48150 48150 48100 52
364 20250401 143100 1690263350 48100 48100 48100 48100 60
365 20250401 143000 1687377350 48100 48100 48100 48100 39
366 20250401 142900 1685501450 48100 48050 48100 48050 246
367 20250401 142800 1673674750 48100 48100 48100 48050 54
368 20250401 142700 1671078100 48100 48100 48100 48000 41
369 20250401 142600 1669106300 48100 47950 48100 47950 67
370 20250401 142500 1665886800 48000 47900 48100 47900 59
371 20250401 142400 1663056500 47950 48000 48000 47900 23
372 20250401 142300 1661953650 48000 48000 48000 47900 54
373 20250401 142200 1659363350 48000 47900 48000 47850 22
374 20250401 142100 1658308550 47900 47850 48000 47850 10
375 20250401 142000 1657829300 48000 47900 48000 47900 38
376 20250401 141900 1656007000 47850 48000 48000 47850 23
377 20250401 141800 1654905050 47850 47950 48000 47850 12
378 20250401 141700 1654329900 47900 47950 48000 47900 58
379 20250401 141600 1651547900 48000 47950 48000 47950 28
380 20250401 141500 1650204300 47900 47900 48050 47900 10
381 20250401 141400 1649724700 48050 48050 48050 47950 35
382 20250401 141300 1648044550 47900 47900 48050 47900 74
383 20250401 141200 1644499650 47950 47900 48050 47900 11
384 20250401 141100 1643971850 47950 48000 48050 47950 54
385 20250401 141000 1641379200 48000 48000 48000 48000 10
386 20250401 140900 1640899200 48000 47950 48050 47950 85
387 20250401 140800 1636821450 47900 48000 48050 47900 42
388 20250401 140700 1634806750 48000 48050 48050 48000 10
389 20250401 140600 1634326450 48050 48050 48100 48000 55
390 20250401 140500 1631683450 48050 48000 48050 48000 42
391 20250401 140400 1629666700 48000 48000 48000 48000 26
392 20250401 140300 1628418700 48050 47900 48050 47900 120
393 20250401 140200 1622667700 47900 47900 47900 47850 42
394 20250401 140100 1620656650 47900 47850 47900 47850 6
395 20250401 140000 1620369450 47900 47850 47900 47850 36
396 20250401 135900 1618645800 47850 47900 47900 47850 22
397 20250401 135800 1617592750 47900 47900 47900 47900 5
398 20250401 135700 1617353250 47900 47900 48100 47850 81
399 20250401 135600 1613470650 47900 48100 48100 47900 22
400 20250401 135500 1612415050 47900 48100 48100 47900 3
401 20250401 135400 1612271150 48100 48000 48100 47950 147
402 20250401 135300 1605209250 47950 47900 48000 47900 30
403 20250401 135200 1603770750 48000 48000 48000 47950 64
404 20250401 135100 1600701600 48000 47950 48000 47900 54
405 20250401 135000 1598111550 47900 48000 48000 47900 29
406 20250401 134900 1596720850 48000 48100 48150 47850 60
407 20250401 134800 1593838250 48000 47900 48100 47900 50
408 20250401 134700 1591439800 48100 48100 48100 47900 10
409 20250401 134600 1590959800 47900 47950 48100 47900 51
410 20250401 134500 1588511800 48100 47950 48150 47950 28
411 20250401 134400 1587168700 48200 48150 48200 47900 83
412 20250401 134300 1583186350 48200 48000 48200 48000 36
413 20250401 134200 1581454350 48000 48200 48200 47950 21
414 20250401 134100 1580446700 48200 48050 48200 47900 213
415 20250401 134000 1570241550 48200 48100 48200 48050 38
416 20250401 133900 1568412200 48200 48050 48200 48050 24
417 20250401 133800 1567257550 48050 48200 48200 48050 21
418 20250401 133700 1566247700 48100 48150 48200 48100 98
419 20250401 133600 1561529250 48100 48100 48100 48100 30
420 20250401 133500 1560086250 48150 48100 48150 48100 37
421 20250401 133400 1558306150 48150 48100 48150 48100 38
422 20250401 133300 1556476750 48150 48150 48200 48100 29
423 20250401 133200 1555079550 48050 48100 48150 48050 27
424 20250401 133100 1553779700 48100 48100 48150 48100 46
425 20250401 133000 1551565200 48100 48150 48150 48100 11
426 20250401 132900 1551035900 48100 48150 48150 48100 9
427 20250401 132800 1550602700 48150 48100 48150 48100 82
428 20250401 132700 1546657500 48100 48100 48100 48100 3
429 20250401 132600 1546513200 48100 48150 48150 48100 47
430 20250401 132500 1544250400 48150 48100 48150 48100 23
431 20250401 132400 1543143150 48100 48150 48150 48050 45
432 20250401 132300 1540978550 48100 48150 48150 48050 56
433 20250401 132200 1538284750 48150 48050 48150 48050 24
434 20250401 132100 1537131050 48150 48000 48150 48000 5
435 20250401 132000 1536890450 47950 48000 48050 47950 58
436 20250401 131900 1534104800 47950 47950 47950 47950 47
437 20250401 131800 1531851150 47950 47950 47950 47950 5
438 20250401 131700 1531611400 47950 47900 47950 47850 128
439 20250401 131600 1525484300 47950 47900 48000 47850 63
440 20250401 131500 1522469100 47950 48000 48000 47850 68
441 20250401 131400 1519210150 47950 47950 48000 47950 48
442 20250401 131300 1516906950 47950 47900 48000 47900 34
443 20250401 131200 1515275600 47900 47900 48000 47900 7
444 20250401 131100 1514939900 47900 47850 48000 47850 39
445 20250401 131000 1513069250 47850 47850 48000 47800 29
446 20250401 130900 1511680850 48000 48100 48100 47800 110
447 20250401 130800 1506413050 47850 47800 48100 47800 70
448 20250401 130700 1503059550 48100 48100 48100 47750 15
449 20250401 130600 1502341900 48100 47850 48100 47800 34
450 20250401 130500 1500715050 47900 47900 48100 47900 54
451 20250401 130400 1498124100 48100 48100 48100 48100 35
452 20250401 130300 1496440600 48150 48150 48150 47850 51
453 20250401 130200 1493994550 47850 48150 48150 47850 36
454 20250401 130100 1492269150 48150 47900 48150 47900 17
455 20250401 130000 1491454350 47950 48000 48150 47950 76
456 20250401 125900 1487805800 48000 48000 48000 48000 18
457 20250401 125800 1486941800 48000 48000 48000 48000 7
458 20250401 125700 1486605800 47950 48000 48000 47950 51
459 20250401 125600 1484159400 48000 47900 48000 47850 62
460 20250401 125500 1481189100 48000 48000 48000 48000 5
461 20250401 125400 1480949100 48000 47850 48000 47800 164
462 20250401 125300 1473103450 47950 47950 48000 47900 83
463 20250401 125200 1469124250 47950 48000 48000 47950 5
464 20250401 125100 1468884350 47950 48000 48000 47950 41
465 20250401 125000 1466917350 47950 48000 48000 47900 102
466 20250401 124900 1462031300 48000 48000 48000 47900 23
467 20250401 124800 1460929050 48050 48100 48100 48000 35
468 20250401 124700 1459247200 48050 48000 48100 48000 28
469 20250401 124600 1457901700 48100 48000 48100 48000 37
470 20250401 124500 1456125300 48050 48100 48150 48050 59
471 20250401 124400 1453287950 48050 48250 48250 48050 843
472 20250401 124300 1412749650 48250 48250 48250 48150 18
473 20250401 124200 1411882550 48200 48200 48200 48150 73
474 20250401 124100 1408364000 48200 48200 48200 48150 32
475 20250401 124000 1406822600 48200 48200 48200 48200 32
476 20250401 123900 1405280200 48200 48200 48200 48200 9
477 20250401 123800 1404846400 48200 48200 48200 48150 21
478 20250401 123700 1403834850 48200 48150 48200 48150 37
479 20250401 123600 1402052250 48200 48200 48200 48200 13
480 20250401 123500 1401425650 48200 48200 48200 48200 16
481 20250401 123400 1400654450 48200 48150 48250 48150 60
482 20250401 123300 1397761200 48150 48200 48250 48150 28
483 20250401 123200 1396411400 48200 48200 48250 48200 29
484 20250401 123100 1395013400 48250 48150 48250 48150 33
485 20250401 123000 1393422100 48250 48200 48250 48200 37
486 20250401 122900 1391638200 48250 48250 48250 48250 4
487 20250401 122800 1391445200 48200 48200 48250 48150 65
488 20250401 122700 1388313200 48100 48200 48200 48100 4
489 20250401 122600 1388120600 48200 48200 48200 48200 5
490 20250401 122500 1387879600 48100 48050 48100 48050 51
491 20250401 122400 1385426800 48050 48100 48100 48050 6
492 20250401 122300 1385138400 48100 48100 48100 48000 152
493 20250401 122200 1377839150 48050 48100 48100 48050 63
494 20250401 122100 1374809850 48100 48100 48200 48100 22
495 20250401 122000 1373751550 48200 48200 48250 48150 33
496 20250401 121900 1372161500 48200 48200 48200 48150 8
497 20250401 121800 1371776100 48200 48200 48200 48200 4
498 20250401 121700 1371583300 48200 48050 48250 48050 147
499 20250401 121600 1364514350 48100 48250 48250 48100 40
500 20250401 121500 1362588200 48150 48250 48250 48150 6
501 20250401 121400 1362299000 48250 48200 48250 48150 39
502 20250401 121300 1360418250 48250 48200 48250 48200 42
503 20250401 121200 1358393750 48250 48250 48250 48200 20
504 20250401 121100 1357429350 48250 48250 48250 48200 33
505 20250401 121000 1355838600 48150 48200 48250 48150 22
506 20250401 120900 1354778200 48200 48150 48200 48150 5
507 20250401 120800 1354537250 48150 48200 48200 48150 53
508 20250401 120700 1351984100 48150 48200 48200 48150 5
509 20250401 120600 1351743150 48200 48200 48250 48150 11
510 20250401 120500 1351213000 48250 48250 48250 48250 50
511 20250401 120400 1348800500 48250 48250 48250 48250 10
512 20250401 120300 1348318000 48250 48250 48250 48250 2
513 20250401 120200 1348221500 48250 48200 48250 48200 82
514 20250401 120100 1344266500 48250 48200 48250 48150 67
515 20250401 120000 1341036950 48200 48250 48250 48200 22
516 20250401 115900 1339975600 48250 48200 48250 48200 48
517 20250401 115800 1337659950 48200 48250 48250 48200 151
518 20250401 115700 1330376950 48250 48250 48250 48200 27
519 20250401 115600 1329074300 48150 48250 48250 48150 32
520 20250401 115500 1327532350 48250 48300 48300 48250 59
521 20250401 115400 1324685100 48250 48250 48250 48250 57
522 20250401 115300 1321934850 48250 48200 48250 48200 34
523 20250401 115200 1320295900 48250 48250 48250 48250 5
524 20250401 115100 1320054650 48250 48200 48250 48200 58
525 20250401 115000 1317257900 48200 48200 48200 48200 45
526 20250401 114900 1315088900 48200 48200 48250 48200 53
527 20250401 114800 1312534200 48200 48150 48250 48150 42
528 20250401 114700 1310508850 48150 48250 48250 48150 26
529 20250401 114600 1309255900 48200 48300 48300 48200 13
530 20250401 114500 1308628300 48250 48250 48300 48200 58
531 20250401 114400 1305829000 48300 48150 48300 48150 14
532 20250401 114300 1305153450 48150 48250 48300 48150 52
533 20250401 114200 1302644500 48250 48250 48250 48200 68
534 20250401 114100 1299363650 48250 48250 48300 48250 156
535 20250401 114000 1291836500 48250 48250 48250 48200 219
536 20250401 113900 1281270750 48200 48250 48250 48150 76
537 20250401 113800 1277605650 48100 48250 48250 48100 25
538 20250401 113700 1276402550 48200 48250 48250 48200 20
539 20250401 113600 1275438300 48150 48250 48250 48150 37
540 20250401 113500 1273654200 48150 48200 48250 48150 8
541 20250401 113400 1273268600 48150 48200 48250 48150 47
542 20250401 113300 1271003050 48200 48250 48250 48150 18
543 20250401 113200 1270135400 48200 48250 48250 48200 133
544 20250401 113100 1263722050 48300 48250 48300 48250 43
545 20250401 113000 1261645400 48250 48250 48250 48200 57
546 20250401 112900 1258895200 48250 48250 48250 48250 194
547 20250401 112800 1249534700 48300 48300 48300 48300 44
548 20250401 112700 1247409500 48300 48300 48300 48300 28
549 20250401 112600 1246057100 48300 48250 48300 48250 57
550 20250401 112500 1243306750 48250 48200 48250 48200 83
551 20250401 112400 1239306000 48150 48150 48200 48150 95
552 20250401 112300 1234731350 48150 48100 48150 48100 7
553 20250401 112200 1234394550 48150 48100 48200 48100 116
554 20250401 112100 1228809000 48100 48150 48150 48100 56
555 20250401 112000 1226115300 48100 48150 48150 48100 27
556 20250401 111900 1224816350 48100 48100 48150 48100 86
557 20250401 111800 1220678950 48100 48050 48100 48050 26
558 20250401 111700 1219428500 48050 48050 48150 48050 25
559 20250401 111600 1218226050 48100 48050 48100 48050 82
560 20250401 111500 1214282050 48050 48000 48050 48000 62
561 20250401 111400 1211303350 47900 47900 48000 47900 102
562 20250401 111300 1206411200 48000 47900 48000 47900 238
563 20250401 111200 1194989700 47800 47850 48000 47800 27
564 20250401 111100 1193697450 47850 48050 48050 47850 71
565 20250401 111000 1190287750 48100 47800 48100 47800 75
566 20250401 110900 1186693100 47800 47900 47900 47800 314
567 20250401 110800 1171668150 47900 47900 47900 47850 49
568 20250401 110700 1169321150 47900 47800 47900 47800 2
569 20250401 110600 1169225450 47800 48000 48000 47800 102
570 20250401 110500 1164347400 48000 47950 48050 47950 59
571 20250401 110400 1161514150 48100 47900 48100 47900 4
572 20250401 110300 1161322150 48050 48100 48100 48050 72
573 20250401 110200 1157862000 48100 47950 48100 47950 105
574 20250401 110100 1152818100 47950 48000 48050 47850 56
575 20250401 110000 1150130350 47950 48000 48000 47900 220
576 20250401 105900 1139588950 47900 47800 48050 47800 239
577 20250401 105800 1128137850 47800 47800 47800 47700 247
578 20250401 105700 1116331500 47850 47800 47850 47800 11
579 20250401 105600 1115805650 47850 47850 47850 47600 140
580 20250401 105500 1109113500 47850 47850 47850 47800 180
581 20250401 105400 1100503000 47800 47850 47850 47800 27
582 20250401 105300 1099211100 47800 47700 47800 47700 72
583 20250401 105200 1095771650 47750 47700 47850 47650 163
584 20250401 105100 1087990450 47850 47850 47850 47700 52
585 20250401 105000 1085502400 47650 47750 47950 47650 1144
586 20250401 104900 1030729550 47700 47700 47750 47550 217
587 20250401 104800 1020371250 47700 47750 47750 47550 90
588 20250401 104700 1016079650 47700 47750 47750 47700 273
589 20250401 104600 1003055350 47750 47550 47750 47550 172
590 20250401 104500 994861600 47600 47550 47650 47550 273
591 20250401 104400 981866800 47600 47450 47600 47450 444
592 20250401 104300 960764550 47450 47300 47450 47300 211
593 20250401 104200 950768400 47100 47050 47200 47050 223
594 20250401 104100 940263800 47050 47000 47100 47000 237
595 20250401 104000 929112000 46950 46950 47050 46950 131
596 20250401 103900 922955050 46950 46900 47000 46900 56
597 20250401 103800 920325850 46950 46850 46950 46850 7
598 20250401 103700 919997400 46850 46850 46900 46800 40
599 20250401 103600 918123250 46900 46800 47000 46800 33
600 20250401 103500 916574200 46800 46800 46800 46750 121
601 20250401 103400 910911900 46900 46900 47000 46900 18
602 20250401 103300 910066300 46900 47000 47000 46900 42
603 20250401 103200 908094800 46850 47000 47000 46850 52
604 20250401 103100 905657550 46950 47050 47050 46900 40
605 20250401 103000 903778500 47050 47050 47100 47050 33
606 20250401 102900 902225700 47100 47050 47100 47050 46
607 20250401 102800 900060350 46950 46900 46950 46900 7
608 20250401 102700 899731850 46900 47150 47150 46900 72
609 20250401 102600 896343850 46950 46950 47000 46950 116
610 20250401 102500 890897400 46950 46950 46950 46950 1
611 20250401 102400 890850450 46900 46950 46950 46900 75
612 20250401 102300 887332900 47000 47000 47050 47000 88
613 20250401 102200 883195300 47000 47350 47350 47000 381
614 20250401 102100 865260900 47100 47200 47200 47000 108
615 20250401 102000 860179500 47200 47200 47200 47200 13
616 20250401 101900 859565900 47200 47200 47200 47200 2
617 20250401 101800 859471500 47450 47400 47450 47400 12
618 20250401 101700 858902450 47200 47350 47350 47200 94
619 20250401 101600 854453850 47450 47400 47450 47400 165
620 20250401 101500 846626900 47350 47400 47400 47250 21
621 20250401 101400 845632800 47350 47400 47400 47350 88
622 20250401 101300 841465900 47350 47400 47400 47350 70
623 20250401 101200 838150950 47450 47300 47450 47300 285
624 20250401 101100 824644000 47300 47250 47350 46950 243
625 20250401 101000 813152450 47250 47200 47250 47100 76
626 20250401 100900 809566250 47150 47200 47200 47000 85
627 20250401 100800 805556550 47000 47000 47200 46950 168
628 20250401 100700 797644200 47000 47000 47000 47000 128
629 20250401 100600 791628200 47000 46800 47000 46800 330
630 20250401 100500 776174350 46750 46750 46750 46750 100
631 20250401 100400 771499350 46700 46650 46800 46650 113
632 20250401 100300 766211850 46800 46850 46850 46650 17
633 20250401 100200 765416050 46650 46800 46900 46650 126
634 20250401 100100 759522000 46850 46850 46850 46850 50
635 20250401 100000 757179500 46950 46800 46950 46800 9
636 20250401 095900 756757100 46800 46800 46800 46800 1
637 20250401 095800 756710300 46750 46900 46900 46750 54
638 20250401 095700 754181600 46900 46950 46950 46900 2
639 20250401 095600 754087750 46950 46900 47000 46800 21
640 20250401 095500 753102750 47000 47000 47000 46900 76
641 20250401 095400 749533650 47050 47000 47200 47000 143
642 20250401 095300 742790000 47000 47100 47200 47000 814
643 20250401 095200 704523550 47100 47300 47350 47000 415
644 20250401 095100 684986400 47300 47250 47300 47200 646
645 20250401 095000 654494150 47400 47400 47400 47400 13
646 20250401 094900 653877950 47450 47350 47500 47200 48
647 20250401 094800 651601800 47350 47650 47650 47350 5
648 20250401 094700 651364750 47400 47250 47400 47250 58
649 20250401 094600 648623250 47250 47250 47250 47250 56
650 20250401 094500 645977250 47250 47100 47250 47050 146
651 20250401 094400 639093000 47100 47200 47250 47100 30
652 20250401 094300 637676100 47150 47150 47250 47100 24
653 20250401 094200 636543250 47100 47100 47100 47050 94
654 20250401 094100 632115950 47100 47300 47300 47050 372
655 20250401 094000 614581450 47300 47300 47300 47300 3
656 20250401 093900 614439550 47300 47350 47350 47300 6
657 20250401 093800 614155650 47550 47550 47550 47550 0
658 20250401 093700 614155650 47550 47300 47550 47300 92
659 20250401 093600 609787800 47300 47200 47300 47150 44
660 20250401 093500 607708150 47200 47300 47300 47200 7
661 20250401 093400 607377650 47200 47350 47350 47200 67
662 20250401 093300 604211550 47250 47400 47400 47250 69
663 20250401 093200 600944700 47500 47450 47500 47150 156
664 20250401 093100 593564250 47200 47450 47600 47200 114
665 20250401 093000 588164550 47450 47400 47600 47400 19
666 20250401 092900 587262050 47400 47400 47600 47400 34
667 20250401 092800 585649100 47400 47500 47650 47350 160
668 20250401 092700 578036200 47400 47500 47500 47350 27
669 20250401 092600 576756600 47650 47500 47650 47500 60
670 20250401 092500 573901500 47500 47750 47750 47500 163
671 20250401 092400 566136550 47700 47800 47800 47550 557
672 20250401 092300 539604900 47800 47850 47850 47750 122
673 20250401 092200 533768500 47850 47850 48050 47850 12
674 20250401 092100 533193500 47850 47900 48050 47850 133
675 20250401 092000 526818200 47900 48050 48100 47900 45
676 20250401 091900 524658100 48050 48250 48250 48000 293
677 20250401 091800 510565350 48250 47900 48250 47750 5567
678 20250401 091700 244431150 47900 47850 47900 47850 9
679 20250401 091600 244000200 47850 47950 48050 47800 209
680 20250401 091500 233975250 47950 47900 48250 47900 18
681 20250401 091400 233111200 47900 48300 48300 47900 280
682 20250401 091300 219669450 47950 48250 48250 47950 9
683 20250401 091200 219237300 48300 48350 48350 47950 171
684 20250401 091100 211021950 48250 48250 48250 48100 135
685 20250401 091000 204516950 48300 48550 48600 48200 21
686 20250401 090900 203499300 48300 48300 48300 48300 0
687 20250401 090800 203499300 48300 48250 48450 48200 149
688 20250401 090700 196289550 48300 48550 48600 48300 169
689 20250401 090600 188101900 48800 48700 48900 48700 1330
690 20250401 090500 123171700 48500 48450 48650 48450 856
691 20250401 090400 81662300 48450 48400 48450 48150 94
692 20250401 090300 77108400 48400 48500 48500 48000 143
693 20250401 090200 70190900 48500 48500 48500 48500 29
694 20250401 090100 68784400 48450 48150 48800 47700 658
695 20250401 090000 37091150 48150 48800 48900 48050 760