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

708
192400/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,708 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,204600,59584500,22400,22400,22400,22400,146
20250401,204500,59584500,22400,22400,22400,22400,0
20250401,204400,59584500,22400,22400,22400,22400,0
20250401,204300,59584500,22400,22400,22400,22400,0
20250401,204200,59584500,22400,22400,22400,22400,0
20250401,204100,59584500,22400,22400,22400,22400,0
20250401,204000,59584500,22400,22400,22400,22400,0
20250401,203900,59584500,22400,22400,22400,22400,0
20250401,203800,59584500,22400,22400,22400,22400,0
20250401,203700,59584500,22400,22400,22400,22400,0
20250401,203600,59584500,22400,22400,22400,22400,0
20250401,203500,59584500,22400,22400,22400,22400,0
20250401,203400,59584500,22400,22400,22400,22400,0
20250401,203300,59584500,22400,22400,22400,22400,0
20250401,203200,59584500,22400,22400,22400,22400,0
20250401,203100,59584500,22400,22400,22400,22400,0
20250401,203000,59584500,22400,22400,22400,22400,0
20250401,202900,59584500,22400,22400,22400,22400,0
20250401,202800,59584500,22400,22400,22400,22400,0
20250401,202700,59584500,22400,22400,22400,22400,0
20250401,202600,59584500,22400,22400,22400,22400,0
20250401,202500,59584500,22400,22400,22400,22400,0
20250401,202400,59584500,22400,22400,22400,22400,0
20250401,202300,59584500,22400,22400,22400,22400,0
20250401,202200,59584500,22400,22400,22400,22400,0
20250401,202100,59584500,22400,22400,22400,22400,0
20250401,202000,59584500,22400,22400,22400,22400,0
20250401,201900,59584500,22400,22400,22400,22400,0
20250401,201800,59584500,22400,22400,22400,22400,0
20250401,201700,59584500,22400,22400,22400,22400,0
20250401,201600,59584500,22400,22400,22400,22400,146
20250401,201500,59584500,22400,22400,22400,22400,0
20250401,201400,59584500,22400,22400,22400,22400,0
20250401,201300,59584500,22400,22400,22400,22400,0
20250401,201200,59584500,22400,22400,22400,22400,0
20250401,201100,59584500,22400,22400,22400,22400,0
20250401,201000,59584500,22400,22400,22400,22400,0
20250401,200900,59584500,22400,22400,22400,22400,0
20250401,200800,59584500,22400,22400,22400,22400,0
20250401,200700,59584500,22400,22400,22400,22400,0
20250401,200600,59584500,22400,22400,22400,22400,0
20250401,200500,59584500,22400,22400,22400,22400,0
20250401,200400,59584500,22400,22400,22400,22400,0
20250401,200300,59584500,22400,22400,22400,22400,0
20250401,200200,59584500,22400,22400,22400,22400,0
20250401,200100,59584500,22400,22400,22400,22400,0
20250401,200000,59584500,22400,22400,22400,22400,0
20250401,195900,59584500,22400,22400,22400,22400,0
20250401,195800,59584500,22400,22400,22400,22400,0
20250401,195700,59584500,22400,22400,22400,22400,0
20250401,195600,59584500,22400,22400,22400,22400,0
20250401,195500,59584500,22400,22400,22400,22400,0
20250401,195400,59584500,22400,22400,22400,22400,0
20250401,195300,59584500,22400,22400,22400,22400,0
20250401,195200,59584500,22400,22400,22400,22400,0
20250401,195100,59584500,22400,22400,22400,22400,0
20250401,195000,59584500,22400,22400,22400,22400,0
20250401,194900,59584500,22400,22400,22400,22400,0
20250401,194800,59584500,22400,22400,22400,22400,0
20250401,194700,59584500,22400,22400,22400,22400,0
20250401,194600,59584500,22400,22400,22400,22400,146
20250401,194500,59584500,22400,22400,22400,22400,0
20250401,194400,59584500,22400,22400,22400,22400,0
20250401,194300,59584500,22400,22400,22400,22400,0
20250401,194200,59584500,22400,22400,22400,22400,0
20250401,194100,59584500,22400,22400,22400,22400,0
20250401,194000,59584500,22400,22400,22400,22400,0
20250401,193900,59584500,22400,22400,22400,22400,0
20250401,193800,59584500,22400,22400,22400,22400,0
20250401,193700,59584500,22400,22400,22400,22400,0
20250401,193600,59584500,22400,22400,22400,22400,0
20250401,193500,59584500,22400,22400,22400,22400,0
20250401,193400,59584500,22400,22400,22400,22400,0
20250401,193300,59584500,22400,22400,22400,22400,0
20250401,193200,59584500,22400,22400,22400,22400,0
20250401,193100,59584500,22400,22400,22400,22400,0
20250401,193000,59584500,22400,22400,22400,22400,0
20250401,192900,59584500,22400,22400,22400,22400,0
20250401,192800,59584500,22400,22400,22400,22400,0
20250401,192700,59584500,22400,22400,22400,22400,0
20250401,192600,59584500,22400,22400,22400,22400,0
20250401,192500,59584500,22400,22400,22400,22400,0
20250401,192400,59584500,22400,22400,22400,22400,0
20250401,192300,59584500,22400,22400,22400,22400,0
20250401,192200,59584500,22400,22400,22400,22400,0
20250401,192100,59584500,22400,22400,22400,22400,0
20250401,192000,59584500,22400,22400,22400,22400,0
20250401,191900,59584500,22400,22400,22400,22400,0
20250401,191800,59584500,22400,22400,22400,22400,0
20250401,191700,59584500,22400,22400,22400,22400,0
20250401,191600,59584500,22400,22400,22400,22400,146
20250401,191500,59584500,22400,22400,22400,22400,0
20250401,191400,59584500,22400,22400,22400,22400,0
20250401,191300,59584500,22400,22400,22400,22400,0
20250401,191200,59584500,22400,22400,22400,22400,0
20250401,191100,59584500,22400,22400,22400,22400,0
20250401,191000,59584500,22400,22400,22400,22400,0
20250401,190900,59584500,22400,22400,22400,22400,0
20250401,190800,59584500,22400,22400,22400,22400,0
20250401,190700,59584500,22400,22400,22400,22400,0
20250401,190600,59584500,22400,22400,22400,22400,0
20250401,190500,59584500,22400,22400,22400,22400,0
20250401,190400,59584500,22400,22400,22400,22400,0
20250401,190300,59584500,22400,22400,22400,22400,0
20250401,190200,59584500,22400,22400,22400,22400,0
20250401,190100,59584500,22400,22400,22400,22400,0
20250401,190000,59584500,22400,22400,22400,22400,0
20250401,185900,59584500,22400,22400,22400,22400,0
20250401,185800,59584500,22400,22400,22400,22400,0
20250401,185700,59584500,22400,22400,22400,22400,0
20250401,185600,59584500,22400,22400,22400,22400,0
20250401,185500,59584500,22400,22400,22400,22400,0
20250401,185400,59584500,22400,22400,22400,22400,0
20250401,185300,59584500,22400,22400,22400,22400,0
20250401,185200,59584500,22400,22400,22400,22400,0
20250401,185100,59584500,22400,22400,22400,22400,0
20250401,185000,59584500,22400,22400,22400,22400,0
20250401,184900,59584500,22400,22400,22400,22400,0
20250401,184800,59584500,22400,22400,22400,22400,0
20250401,184700,59584500,22400,22400,22400,22400,0
20250401,184600,59584500,22400,22400,22400,22400,146
20250401,184500,59584500,22400,22400,22400,22400,0
20250401,184400,59584500,22400,22400,22400,22400,0
20250401,184300,59584500,22400,22400,22400,22400,0
20250401,184200,59584500,22400,22400,22400,22400,0
20250401,184100,59584500,22400,22400,22400,22400,0
20250401,184000,59584500,22400,22400,22400,22400,0
20250401,183900,59584500,22400,22400,22400,22400,0
20250401,183800,59584500,22400,22400,22400,22400,0
20250401,183700,59584500,22400,22400,22400,22400,0
20250401,183600,59584500,22400,22400,22400,22400,0
20250401,183500,59584500,22400,22400,22400,22400,0
20250401,183400,59584500,22400,22400,22400,22400,0
20250401,183300,59584500,22400,22400,22400,22400,0
20250401,183200,59584500,22400,22400,22400,22400,0
20250401,183100,59584500,22400,22400,22400,22400,0
20250401,183000,59584500,22400,22400,22400,22400,0
20250401,182900,59584500,22400,22400,22400,22400,0
20250401,182800,59584500,22400,22400,22400,22400,0
20250401,182700,59584500,22400,22400,22400,22400,0
20250401,182600,59584500,22400,22400,22400,22400,0
20250401,182500,59584500,22400,22400,22400,22400,0
20250401,182400,59584500,22400,22400,22400,22400,0
20250401,182300,59584500,22400,22400,22400,22400,0
20250401,182200,59584500,22400,22400,22400,22400,0
20250401,182100,59584500,22400,22400,22400,22400,0
20250401,182000,59584500,22400,22400,22400,22400,0
20250401,181900,59584500,22400,22400,22400,22400,0
20250401,181800,59584500,22400,22400,22400,22400,0
20250401,181700,59584500,22400,22400,22400,22400,0
20250401,181600,59584500,22400,22400,22400,22400,146
20250401,181500,59584500,22400,22400,22400,22400,0
20250401,181400,59584500,22400,22400,22400,22400,0
20250401,181300,59584500,22400,22400,22400,22400,0
20250401,181200,59584500,22400,22400,22400,22400,0
20250401,181100,59584500,22400,22400,22400,22400,0
20250401,181000,59584500,22400,22400,22400,22400,0
20250401,180900,59584500,22400,22400,22400,22400,0
20250401,180800,59584500,22400,22400,22400,22400,0
20250401,180700,59584500,22400,22400,22400,22400,0
20250401,180600,59584500,22400,22400,22400,22400,0
20250401,180500,59584500,22400,22400,22400,22400,0
20250401,180400,59584500,22400,22400,22400,22400,0
20250401,180300,59584500,22400,22400,22400,22400,0
20250401,180200,59584500,22400,22400,22400,22400,0
20250401,180100,59584500,22400,22400,22400,22400,0
20250401,180000,59584500,22400,22400,22400,22400,0
20250401,175900,59584500,22400,22400,22400,22400,0
20250401,175800,59584500,22400,22400,22400,22400,0
20250401,175700,59584500,22400,22400,22400,22400,0
20250401,175600,59584500,22400,22400,22400,22400,0
20250401,175500,59584500,22400,22400,22400,22400,0
20250401,175400,59584500,22400,22400,22400,22400,0
20250401,175300,59584500,22400,22400,22400,22400,0
20250401,175200,59584500,22400,22400,22400,22400,0
20250401,175100,59584500,22400,22400,22400,22400,0
20250401,175000,59584500,22400,22400,22400,22400,0
20250401,174900,59584500,22400,22400,22400,22400,0
20250401,174800,59584500,22400,22400,22400,22400,0
20250401,174700,59584500,22400,22400,22400,22400,0
20250401,174600,59584500,22400,22400,22400,22400,146
20250401,174500,59584500,22400,22400,22400,22400,0
20250401,174400,59584500,22400,22400,22400,22400,0
20250401,174300,59584500,22400,22400,22400,22400,0
20250401,174200,59584500,22400,22400,22400,22400,0
20250401,174100,59584500,22400,22400,22400,22400,0
20250401,174000,59584500,22400,22400,22400,22400,0
20250401,173900,59584500,22400,22400,22400,22400,0
20250401,173800,59584500,22400,22400,22400,22400,0
20250401,173700,59584500,22400,22400,22400,22400,0
20250401,173600,59584500,22400,22400,22400,22400,0
20250401,173500,59584500,22400,22400,22400,22400,0
20250401,173400,59584500,22400,22400,22400,22400,0
20250401,173300,59584500,22400,22400,22400,22400,0
20250401,173200,59584500,22400,22400,22400,22400,0
20250401,173100,59584500,22400,22400,22400,22400,0
20250401,173000,59584500,22400,22400,22400,22400,0
20250401,172900,59584500,22400,22400,22400,22400,0
20250401,172800,59584500,22400,22400,22400,22400,0
20250401,172700,59584500,22400,22400,22400,22400,0
20250401,172600,59584500,22400,22400,22400,22400,0
20250401,172500,59584500,22400,22400,22400,22400,0
20250401,172400,59584500,22400,22400,22400,22400,0
20250401,172300,59584500,22400,22400,22400,22400,0
20250401,172200,59584500,22400,22400,22400,22400,0
20250401,172100,59584500,22400,22400,22400,22400,0
20250401,172000,59584500,22400,22400,22400,22400,0
20250401,171900,59584500,22400,22400,22400,22400,0
20250401,171800,59584500,22400,22400,22400,22400,0
20250401,171700,59584500,22400,22400,22400,22400,0
20250401,171600,59584500,22400,22400,22400,22400,146
20250401,171500,59584500,22400,22400,22400,22400,0
20250401,171400,59584500,22400,22400,22400,22400,0
20250401,171300,59584500,22400,22400,22400,22400,0
20250401,171200,59584500,22400,22400,22400,22400,0
20250401,171100,59584500,22400,22400,22400,22400,0
20250401,171000,59584500,22400,22400,22400,22400,0
20250401,170900,59584500,22400,22400,22400,22400,0
20250401,170800,59584500,22400,22400,22400,22400,0
20250401,170700,59584500,22400,22400,22400,22400,0
20250401,170600,59584500,22400,22400,22400,22400,0
20250401,170500,59584500,22400,22400,22400,22400,0
20250401,170400,59584500,22400,22400,22400,22400,0
20250401,170300,59584500,22400,22400,22400,22400,0
20250401,170200,59584500,22400,22400,22400,22400,0
20250401,170100,59584500,22400,22400,22400,22400,0
20250401,170000,59584500,22400,22400,22400,22400,0
20250401,165900,59584500,22400,22400,22400,22400,0
20250401,165800,59584500,22400,22400,22400,22400,0
20250401,165700,59584500,22400,22400,22400,22400,0
20250401,165600,59584500,22400,22400,22400,22400,0
20250401,165500,59584500,22400,22400,22400,22400,0
20250401,165400,59584500,22400,22400,22400,22400,0
20250401,165300,59584500,22400,22400,22400,22400,0
20250401,165200,59584500,22400,22400,22400,22400,0
20250401,165100,59584500,22400,22400,22400,22400,0
20250401,165000,59584500,22400,22400,22400,22400,0
20250401,164900,59584500,22400,22400,22400,22400,0
20250401,164800,59584500,22400,22400,22400,22400,0
20250401,164700,59584500,22400,22400,22400,22400,0
20250401,164600,59584500,22400,22400,22400,22400,146
20250401,164500,59584500,22400,22400,22400,22400,0
20250401,164400,59584500,22400,22400,22400,22400,0
20250401,164300,59584500,22400,22400,22400,22400,0
20250401,164200,59584500,22400,22400,22400,22400,0
20250401,164100,59584500,22400,22400,22400,22400,0
20250401,164000,59584500,22400,22400,22400,22400,0
20250401,163900,59584500,22400,22400,22400,22400,0
20250401,163800,59584500,22400,22400,22400,22400,0
20250401,163700,59584500,22400,22400,22400,22400,0
20250401,163600,59584500,22400,22400,22400,22400,0
20250401,163500,59584500,22400,22400,22400,22400,0
20250401,163400,59584500,22400,22400,22400,22400,0
20250401,163300,59584500,22400,22400,22400,22400,0
20250401,163200,59584500,22400,22400,22400,22400,0
20250401,163100,59584500,22400,22400,22400,22400,0
20250401,163000,59584500,22400,22400,22400,22400,0
20250401,162900,59584500,22400,22400,22400,22400,0
20250401,162800,59584500,22400,22400,22400,22400,0
20250401,162700,59584500,22400,22400,22400,22400,0
20250401,162600,59584500,22400,22400,22400,22400,0
20250401,162500,59584500,22400,22400,22400,22400,0
20250401,162400,59584500,22400,22400,22400,22400,0
20250401,162300,59584500,22400,22400,22400,22400,0
20250401,162200,59584500,22400,22400,22400,22400,0
20250401,162100,59584500,22400,22400,22400,22400,0
20250401,162000,59584500,22400,22400,22400,22400,0
20250401,161900,59584500,22400,22400,22400,22400,0
20250401,161800,59584500,22400,22400,22400,22400,0
20250401,161700,59584500,22400,22400,22400,22400,0
20250401,161600,59584500,22400,22400,22400,22400,146
20250401,161500,59584500,22400,22400,22400,22400,0
20250401,161400,59584500,22400,22400,22400,22400,0
20250401,161300,59584500,22400,22400,22400,22400,0
20250401,161200,59584500,22400,22400,22400,22400,0
20250401,161100,59584500,22400,22400,22400,22400,0
20250401,161000,59584500,22400,22400,22400,22400,0
20250401,160900,59584500,22400,22400,22400,22400,0
20250401,160800,59584500,22400,22400,22400,22400,0
20250401,160700,59584500,22400,22400,22400,22400,0
20250401,160600,59584500,22400,22400,22400,22400,0
20250401,160500,59584500,22400,22400,22400,22400,0
20250401,160400,59584500,22400,22400,22400,22400,0
20250401,160300,59584500,22400,22400,22400,22400,0
20250401,160200,59584500,22400,22400,22400,22400,0
20250401,160100,59584500,22400,22400,22400,22400,0
20250401,160000,59584500,22400,22400,22400,22400,0
20250401,155900,59584500,22400,22400,22400,22400,0
20250401,155800,59584500,22400,22400,22400,22400,0
20250401,155700,59584500,22400,22400,22400,22400,0
20250401,155600,59584500,22400,22400,22400,22400,0
20250401,155500,59584500,22400,22400,22400,22400,0
20250401,155400,59584500,22400,22400,22400,22400,0
20250401,155300,59584500,22400,22400,22400,22400,0
20250401,155200,59584500,22400,22400,22400,22400,0
20250401,155100,59584500,22400,22400,22400,22400,0
20250401,155000,59584500,22400,22400,22400,22400,0
20250401,154900,59584500,22400,22400,22400,22400,0
20250401,154800,59584500,22400,22400,22400,22400,0
20250401,154700,59584500,22400,22400,22400,22400,0
20250401,154600,59584500,22400,22400,22400,22400,146
20250401,154500,59584500,22400,22400,22400,22400,0
20250401,154400,59584500,22400,22400,22400,22400,0
20250401,154300,59584500,22400,22400,22400,22400,0
20250401,154200,59584500,22400,22400,22400,22400,0
20250401,154100,59584500,22400,22400,22400,22400,0
20250401,154000,59584500,22400,22400,22400,22400,0
20250401,153900,59584500,22400,22400,22400,22400,0
20250401,153800,59584500,22400,22400,22400,22400,0
20250401,153700,59584500,22400,22400,22400,22400,0
20250401,153600,59584500,22400,22400,22400,22400,0
20250401,153500,59584500,22400,22400,22400,22400,0
20250401,153400,59584500,22400,22400,22400,22400,0
20250401,153300,59584500,22400,22400,22400,22400,0
20250401,153200,59584500,22400,22400,22400,22400,0
20250401,153100,59584500,22400,22400,22400,22400,0
20250401,153000,59584500,22400,22400,22400,22400,146
20250401,152900,56314100,22300,22300,22300,22300,0
20250401,152800,56314100,22300,22300,22300,22300,0
20250401,152700,56314100,22300,22300,22300,22300,0
20250401,152600,56314100,22300,22300,22300,22300,0
20250401,152500,56314100,22300,22300,22300,22300,0
20250401,152400,56314100,22300,22300,22300,22300,0
20250401,152300,56314100,22300,22300,22300,22300,0
20250401,152200,56314100,22300,22300,22300,22300,0
20250401,152100,56314100,22300,22300,22300,22300,0
20250401,152000,56314100,22300,22300,22300,22300,0
20250401,151900,56314100,22300,22300,22300,22300,0
20250401,151800,56314100,22300,22350,22350,22300,52
20250401,151700,55153250,22350,22350,22350,22350,0
20250401,151600,55153250,22350,22350,22350,22350,0
20250401,151500,55153250,22350,22300,22350,22300,25
20250401,151400,54594550,22350,22350,22350,22350,0
20250401,151300,54594550,22350,22350,22350,22350,0
20250401,151200,54594550,22350,22350,22350,22350,24
20250401,151100,54058150,22300,22300,22300,22300,0
20250401,151000,54058150,22300,22300,22300,22300,1
20250401,150900,54035850,22300,22300,22300,22300,138
20250401,150800,50958450,22300,22300,22300,22300,0
20250401,150700,50958450,22300,22300,22300,22300,0
20250401,150600,50958450,22300,22300,22300,22300,0
20250401,150500,50958450,22300,22300,22300,22300,0
20250401,150400,50958450,22300,22300,22300,22300,5
20250401,150300,50846950,22350,22350,22350,22350,0
20250401,150200,50846950,22350,22350,22350,22350,26
20250401,150100,50265850,22300,22300,22300,22300,0
20250401,150000,50265850,22300,22350,22350,22300,3
20250401,145900,50198850,22350,22350,22350,22350,0
20250401,145800,50198850,22350,22350,22350,22350,0
20250401,145700,50198850,22350,22350,22350,22350,0
20250401,145600,50198850,22350,22350,22350,22350,1
20250401,145500,50176500,22350,22350,22350,22350,0
20250401,145400,50176500,22350,22350,22350,22350,0
20250401,145300,50176500,22350,22350,22350,22350,1
20250401,145200,50154150,22350,22350,22350,22350,0
20250401,145100,50154150,22350,22350,22350,22350,3
20250401,145000,50087100,22350,22350,22350,22350,1
20250401,144900,50064750,22300,22300,22300,22300,0
20250401,144800,50064750,22300,22300,22300,22300,0
20250401,144700,50064750,22300,22350,22350,22300,15
20250401,144600,49730200,22350,22350,22350,22350,27
20250401,144500,49126750,22350,22350,22350,22350,0
20250401,144400,49126750,22350,22350,22350,22350,0
20250401,144300,49126750,22350,22350,22350,22350,0
20250401,144200,49126750,22350,22350,22350,22350,0
20250401,144100,49126750,22350,22350,22350,22350,1
20250401,144000,49104400,22350,22350,22350,22350,1
20250401,143900,49082050,22350,22350,22350,22350,240
20250401,143800,43718050,22400,22400,22400,22400,0
20250401,143700,43718050,22400,22400,22400,22400,0
20250401,143600,43718050,22400,22400,22400,22400,0
20250401,143500,43718050,22400,22400,22400,22400,0
20250401,143400,43718050,22400,22400,22400,22400,1
20250401,143300,43695650,22400,22400,22400,22400,194
20250401,143200,39350050,22400,22400,22400,22400,0
20250401,143100,39350050,22400,22400,22400,22400,0
20250401,143000,39350050,22400,22400,22400,22400,0
20250401,142900,39350050,22400,22400,22400,22400,1
20250401,142800,39327650,22350,22350,22350,22350,0
20250401,142700,39327650,22350,22350,22350,22350,23
20250401,142600,38813600,22350,22350,22350,22350,0
20250401,142500,38813600,22350,22350,22350,22350,200
20250401,142400,34343600,22350,22350,22350,22350,5
20250401,142300,34231850,22350,22350,22350,22350,23
20250401,142200,33717800,22350,22350,22350,22350,1
20250401,142100,33695450,22350,22350,22350,22350,1
20250401,142000,33673100,22350,22350,22350,22350,1
20250401,141900,33650750,22300,22300,22300,22300,0
20250401,141800,33650750,22300,22300,22300,22300,0
20250401,141700,33650750,22300,22300,22300,22300,1
20250401,141600,33628450,22350,22350,22350,22350,1
20250401,141500,33606100,22350,22350,22350,22350,0
20250401,141400,33606100,22350,22350,22350,22350,0
20250401,141300,33606100,22350,22350,22350,22350,0
20250401,141200,33606100,22350,22350,22350,22350,0
20250401,141100,33606100,22350,22350,22350,22350,0
20250401,141000,33606100,22350,22350,22350,22350,0
20250401,140900,33606100,22350,22350,22350,22350,1
20250401,140800,33583750,22350,22350,22350,22350,0
20250401,140700,33583750,22350,22350,22350,22350,0
20250401,140600,33583750,22350,22350,22350,22350,0
20250401,140500,33583750,22350,22350,22350,22350,14
20250401,140400,33270850,22400,22400,22400,22400,1
20250401,140300,33248450,22400,22400,22400,22400,0
20250401,140200,33248450,22400,22400,22400,22400,0
20250401,140100,33248450,22400,22400,22400,22400,0
20250401,140000,33248450,22400,22400,22400,22400,0
20250401,135900,33248450,22400,22400,22400,22400,0
20250401,135800,33248450,22400,22400,22400,22400,44
20250401,135700,32262850,22400,22400,22400,22400,1
20250401,135600,32240450,22350,22350,22350,22350,0
20250401,135500,32240450,22350,22350,22350,22350,0
20250401,135400,32240450,22350,22350,22350,22350,0
20250401,135300,32240450,22350,22350,22350,22350,10
20250401,135200,32016950,22350,22350,22350,22350,0
20250401,135100,32016950,22350,22350,22350,22350,1
20250401,135000,31994600,22350,22350,22350,22350,0
20250401,134900,31994600,22350,22350,22350,22350,0
20250401,134800,31994600,22350,22350,22350,22350,47
20250401,134700,30944150,22350,22350,22350,22350,124
20250401,134600,28172750,22400,22400,22400,22400,0
20250401,134500,28172750,22400,22400,22400,22400,0
20250401,134400,28172750,22400,22400,22400,22400,1
20250401,134300,28150350,22400,22400,22400,22400,0
20250401,134200,28150350,22400,22400,22400,22400,0
20250401,134100,28150350,22400,22400,22400,22400,22
20250401,134000,27657550,22400,22400,22400,22400,0
20250401,133900,27657550,22400,22400,22400,22400,0
20250401,133800,27657550,22400,22400,22400,22400,1
20250401,133700,27635150,22400,22400,22400,22400,0
20250401,133600,27635150,22400,22400,22400,22400,0
20250401,133500,27635150,22400,22400,22400,22400,0
20250401,133400,27635150,22400,22400,22400,22400,0
20250401,133300,27635150,22400,22400,22400,22400,0
20250401,133200,27635150,22400,22400,22400,22400,1
20250401,133100,27612750,22400,22400,22400,22400,0
20250401,133000,27612750,22400,22400,22400,22400,2
20250401,132900,27567950,22400,22400,22400,22400,0
20250401,132800,27567950,22400,22400,22400,22400,0
20250401,132700,27567950,22400,22400,22400,22400,0
20250401,132600,27567950,22400,22400,22400,22400,1
20250401,132500,27545550,22400,22400,22400,22400,0
20250401,132400,27545550,22400,22400,22400,22400,1
20250401,132300,27523150,22400,22400,22400,22400,4
20250401,132200,27433550,22400,22400,22400,22400,0
20250401,132100,27433550,22400,22400,22400,22400,0
20250401,132000,27433550,22400,22400,22400,22400,3
20250401,131900,27366350,22400,22400,22400,22400,1
20250401,131800,27343950,22350,22350,22350,22350,543
20250401,131700,15207900,22400,22400,22400,22400,0
20250401,131600,15207900,22400,22400,22400,22400,0
20250401,131500,15207900,22400,22400,22400,22400,0
20250401,131400,15207900,22400,22400,22400,22400,0
20250401,131300,15207900,22400,22400,22400,22400,1
20250401,131200,15185500,22400,22400,22400,22400,0
20250401,131100,15185500,22400,22400,22400,22400,0
20250401,131000,15185500,22400,22400,22400,22400,4
20250401,130900,15095900,22400,22400,22400,22400,0
20250401,130800,15095900,22400,22400,22400,22400,0
20250401,130700,15095900,22400,22400,22400,22400,0
20250401,130600,15095900,22400,22400,22400,22400,0
20250401,130500,15095900,22400,22400,22400,22400,0
20250401,130400,15095900,22400,22400,22400,22400,1
20250401,130300,15073500,22350,22350,22350,22350,0
20250401,130200,15073500,22350,22350,22350,22350,0
20250401,130100,15073500,22350,22350,22350,22350,1
20250401,130000,15051150,22400,22400,22400,22350,5
20250401,125900,14939200,22400,22400,22400,22400,0
20250401,125800,14939200,22400,22400,22400,22400,0
20250401,125700,14939200,22400,22400,22400,22400,7
20250401,125600,14782400,22400,22400,22400,22400,0
20250401,125500,14782400,22400,22400,22400,22400,0
20250401,125400,14782400,22400,22400,22400,22400,0
20250401,125300,14782400,22400,22400,22400,22400,0
20250401,125200,14782400,22400,22400,22400,22400,1
20250401,125100,14760000,22400,22400,22400,22400,1
20250401,125000,14737600,22400,22400,22400,22400,3
20250401,124900,14670400,22400,22400,22400,22400,0
20250401,124800,14670400,22400,22400,22400,22400,17
20250401,124700,14289600,22400,22400,22400,22400,1
20250401,124600,14267200,22400,22400,22400,22400,0
20250401,124500,14267200,22400,22400,22400,22400,1
20250401,124400,14244800,22400,22400,22400,22400,0
20250401,124300,14244800,22400,22400,22400,22400,1
20250401,124200,14222400,22400,22400,22400,22400,0
20250401,124100,14222400,22400,22400,22400,22400,0
20250401,124000,14222400,22400,22400,22400,22400,3
20250401,123900,14155200,22400,22400,22400,22400,1
20250401,123800,14132800,22400,22400,22400,22400,1
20250401,123700,14110400,22400,22400,22400,22400,0
20250401,123600,14110400,22400,22400,22400,22400,0
20250401,123500,14110400,22400,22400,22400,22400,1
20250401,123400,14088000,22400,22400,22400,22400,0
20250401,123300,14088000,22400,22400,22400,22400,0
20250401,123200,14088000,22400,22400,22400,22400,1
20250401,123100,14065600,22400,22400,22400,22400,0
20250401,123000,14065600,22400,22400,22400,22400,4
20250401,122900,13976000,22400,22400,22400,22400,0
20250401,122800,13976000,22400,22400,22400,22400,0
20250401,122700,13976000,22400,22400,22400,22400,0
20250401,122600,13976000,22400,22400,22400,22400,2
20250401,122500,13931200,22400,22400,22400,22400,0
20250401,122400,13931200,22400,22400,22400,22400,0
20250401,122300,13931200,22400,22400,22400,22400,0
20250401,122200,13931200,22400,22400,22400,22400,0
20250401,122100,13931200,22400,22400,22400,22400,1
20250401,122000,13908800,22400,22400,22400,22400,11
20250401,121900,13662400,22400,22400,22400,22400,0
20250401,121800,13662400,22400,22400,22400,22400,2
20250401,121700,13617600,22400,22400,22400,22400,0
20250401,121600,13617600,22400,22400,22400,22400,1
20250401,121500,13595200,22400,22400,22400,22400,0
20250401,121400,13595200,22400,22400,22400,22400,0
20250401,121300,13595200,22400,22400,22400,22400,46
20250401,121200,12564800,22400,22400,22400,22400,6
20250401,121100,12430400,22400,22400,22400,22400,1
20250401,121000,12408000,22400,22400,22400,22400,11
20250401,120900,12161600,22400,22400,22400,22400,1
20250401,120800,12139200,22400,22400,22400,22400,0
20250401,120700,12139200,22400,22400,22400,22400,1
20250401,120600,12116800,22400,22400,22400,22400,0
20250401,120500,12116800,22400,22400,22400,22400,0
20250401,120400,12116800,22400,22400,22400,22400,1
20250401,120300,12094400,22400,22400,22400,22400,0
20250401,120200,12094400,22400,22400,22400,22400,33
20250401,120100,11355200,22400,22400,22400,22400,1
20250401,120000,11332800,22400,22400,22400,22400,11
20250401,115900,11086400,22300,22300,22300,22300,0
20250401,115800,11086400,22300,22300,22300,22300,5
20250401,115700,10974900,22400,22400,22400,22400,0
20250401,115600,10974900,22400,22400,22400,22400,0
20250401,115500,10974900,22400,22400,22400,22400,1
20250401,115400,10952500,22350,22350,22350,22350,1
20250401,115300,10930150,22400,22400,22400,22400,0
20250401,115200,10930150,22400,22400,22400,22400,0
20250401,115100,10930150,22400,22400,22400,22400,0
20250401,115000,10930150,22400,22350,22400,22350,11
20250401,114900,10683950,22300,22400,22400,22300,5
20250401,114800,10572250,22375,22375,22375,22375,1
20250401,114700,10549875,22400,22400,22400,22400,0
20250401,114600,10549875,22400,22400,22400,22400,0
20250401,114500,10549875,22400,22400,22400,22400,0
20250401,114400,10549875,22400,22400,22400,22400,1
20250401,114300,10527475,22400,22400,22400,22400,0
20250401,114200,10527475,22400,22400,22400,22400,1
20250401,114100,10505075,22400,22400,22400,22400,0
20250401,114000,10505075,22400,22400,22400,22400,17
20250401,113900,10124275,22350,22350,22350,22350,19
20250401,113800,9699625,22400,22400,22400,22400,0
20250401,113700,9699625,22400,22400,22400,22400,0
20250401,113600,9699625,22400,22400,22400,22400,1
20250401,113500,9677225,22350,22350,22350,22350,0
20250401,113400,9677225,22350,22350,22350,22350,0
20250401,113300,9677225,22350,22350,22350,22350,1
20250401,113200,9654875,22350,22350,22350,22350,1
20250401,113100,9632525,22350,22350,22350,22350,0
20250401,113000,9632525,22350,22350,22350,22350,11
20250401,112900,9386675,22350,22350,22350,22350,40
20250401,112800,8492675,22350,22350,22350,22350,0
20250401,112700,8492675,22350,22350,22350,22350,1
20250401,112600,8470325,22350,22350,22350,22350,1
20250401,112500,8447975,22325,22325,22325,22325,0
20250401,112400,8447975,22325,22325,22325,22325,0
20250401,112300,8447975,22325,22350,22350,22325,2
20250401,112200,8403300,22350,22350,22350,22350,0
20250401,112100,8403300,22350,22350,22350,22350,0
20250401,112000,8403300,22350,22300,22350,22300,21
20250401,111900,7934600,22300,22300,22300,22300,0
20250401,111800,7934600,22300,22300,22300,22300,1
20250401,111700,7912300,22300,22300,22300,22300,0
20250401,111600,7912300,22300,22300,22300,22300,0
20250401,111500,7912300,22300,22300,22300,22300,1
20250401,111400,7890000,22300,22300,22300,22300,1
20250401,111300,7867700,22300,22300,22300,22300,0
20250401,111200,7867700,22300,22300,22300,22300,0
20250401,111100,7867700,22300,22300,22300,22300,0
20250401,111000,7867700,22300,22300,22300,22300,12
20250401,110900,7600100,22300,22300,22300,22300,0
20250401,110800,7600100,22300,22300,22300,22300,1
20250401,110700,7577800,22300,22300,22300,22300,0
20250401,110600,7577800,22300,22300,22300,22300,1
20250401,110500,7555500,22300,22300,22300,22300,0
20250401,110400,7555500,22300,22300,22300,22300,0
20250401,110300,7555500,22300,22300,22300,22300,0
20250401,110200,7555500,22300,22300,22300,22300,0
20250401,110100,7555500,22300,22300,22300,22300,2
20250401,110000,7510900,22300,22300,22300,22300,12
20250401,105900,7243300,22300,22300,22300,22300,0
20250401,105800,7243300,22300,22300,22300,22300,0
20250401,105700,7243300,22300,22300,22300,22300,0
20250401,105600,7243300,22300,22300,22300,22300,2
20250401,105500,7198700,22250,22250,22250,22250,0
20250401,105400,7198700,22250,22250,22250,22250,0
20250401,105300,7198700,22250,22250,22250,22250,0
20250401,105200,7198700,22250,22250,22250,22250,0
20250401,105100,7198700,22250,22250,22250,22250,1
20250401,105000,7176450,22250,22250,22250,22250,11
20250401,104900,6931700,22250,22250,22250,22250,2
20250401,104800,6887200,22250,22250,22250,22250,0
20250401,104700,6887200,22250,22250,22250,22250,0
20250401,104600,6887200,22250,22250,22250,22250,0
20250401,104500,6887200,22250,22250,22250,22250,0
20250401,104400,6887200,22250,22250,22250,22250,1
20250401,104300,6864950,22250,22250,22250,22250,1
20250401,104200,6842700,22250,22250,22250,22250,0
20250401,104100,6842700,22250,22250,22250,22250,0
20250401,104000,6842700,22250,22250,22250,22250,11
20250401,103900,6597950,22250,22250,22250,22250,1
20250401,103800,6575700,22250,22250,22250,22250,0
20250401,103700,6575700,22250,22250,22250,22250,0
20250401,103600,6575700,22250,22200,22250,22200,36
20250401,103500,5776450,22200,22200,22200,22200,17
20250401,103400,5399050,22200,22200,22200,22200,1
20250401,103300,5376850,22200,22200,22200,22200,0
20250401,103200,5376850,22200,22200,22200,22200,0
20250401,103100,5376850,22200,22200,22200,22200,0
20250401,103000,5376850,22200,22200,22200,22200,1
20250401,102900,5354650,22200,22200,22200,22200,1
20250401,102800,5332450,22200,22200,22200,22200,0
20250401,102700,5332450,22200,22200,22200,22200,0
20250401,102600,5332450,22200,22200,22200,22200,1
20250401,102500,5310250,22200,22200,22200,22200,0
20250401,102400,5310250,22200,22200,22200,22200,2
20250401,102300,5265850,22200,22200,22200,22200,0
20250401,102200,5265850,22200,22200,22200,22200,1
20250401,102100,5243650,22200,22200,22200,22200,0
20250401,102000,5243650,22200,22200,22200,22200,0
20250401,101900,5243650,22200,22200,22200,22200,0
20250401,101800,5243650,22200,22200,22200,22200,1
20250401,101700,5221450,22200,22200,22200,22200,1
20250401,101600,5199250,22200,22200,22200,22200,0
20250401,101500,5199250,22200,22200,22200,22200,2
20250401,101400,5154850,22200,22200,22200,22200,0
20250401,101300,5154850,22200,22200,22200,22200,0
20250401,101200,5154850,22200,22200,22200,22200,1
20250401,101100,5132650,22200,22200,22200,22200,1
20250401,101000,5110450,22150,22150,22150,22150,1
20250401,100900,5088300,22200,22200,22200,22200,0
20250401,100800,5088300,22200,22200,22200,22200,0
20250401,100700,5088300,22200,22200,22200,22200,1
20250401,100600,5066100,22200,22200,22200,22200,0
20250401,100500,5066100,22200,22200,22200,22200,1
20250401,100400,5043900,22200,22200,22200,22200,0
20250401,100300,5043900,22200,22200,22200,22200,1
20250401,100200,5021700,22200,22200,22200,22200,0
20250401,100100,5021700,22200,22200,22200,22200,0
20250401,100000,5021700,22200,22200,22200,22200,2
20250401,095900,4977300,22200,22200,22200,22200,1
20250401,095800,4955100,22200,22200,22200,22200,1
20250401,095700,4932900,22200,22200,22200,22200,0
20250401,095600,4932900,22200,22200,22200,22200,23
20250401,095500,4422300,22200,22200,22200,22200,1
20250401,095400,4400100,22200,22200,22200,22200,0
20250401,095300,4400100,22200,22200,22200,22200,1
20250401,095200,4377900,22200,22200,22200,22200,0
20250401,095100,4377900,22200,22200,22200,22200,0
20250401,095000,4377900,22200,22200,22200,22150,3
20250401,094900,4311350,22200,22200,22200,22200,0
20250401,094800,4311350,22200,22200,22200,22200,0
20250401,094700,4311350,22200,22200,22200,22200,0
20250401,094600,4311350,22200,22200,22200,22200,1
20250401,094500,4289150,22200,22200,22200,22200,0
20250401,094400,4289150,22200,22200,22200,22200,0
20250401,094300,4289150,22200,22200,22200,22200,0
20250401,094200,4289150,22200,22200,22200,22200,1
20250401,094100,4266950,22150,22150,22150,22150,0
20250401,094000,4266950,22150,22150,22150,22150,1
20250401,093900,4244800,22150,22150,22150,22150,0
20250401,093800,4244800,22150,22200,22200,22150,63
20250401,093700,2846550,22200,22200,22200,22200,0
20250401,093600,2846550,22200,22200,22200,22200,1
20250401,093500,2824350,22150,22250,22250,22150,59
20250401,093400,1514600,22300,22300,22300,22300,0
20250401,093300,1514600,22300,22300,22300,22300,0
20250401,093200,1514600,22300,22300,22300,22300,0
20250401,093100,1514600,22300,22300,22300,22300,1
20250401,093000,1492300,22300,22300,22300,22300,0
20250401,092900,1492300,22300,22300,22300,22300,1
20250401,092800,1470000,22300,22300,22300,22300,0
20250401,092700,1470000,22300,22300,22300,22300,0
20250401,092600,1470000,22300,22300,22300,22300,0
20250401,092500,1470000,22300,22300,22300,22300,0
20250401,092400,1470000,22300,22300,22300,22300,1
20250401,092300,1447700,22300,22250,22300,22250,2
20250401,092200,1403150,22300,22300,22300,22300,1
20250401,092100,1380850,22250,22250,22250,22250,1
20250401,092000,1358600,22200,22200,22200,22200,1
20250401,091900,1336400,22250,22250,22250,22250,1
20250401,091800,1314150,22250,22250,22250,22250,0
20250401,091700,1314150,22250,22250,22250,22250,0
20250401,091600,1314150,22250,22250,22250,22250,0
20250401,091500,1314150,22250,22250,22250,22250,0
20250401,091400,1314150,22250,22250,22250,22250,1
20250401,091300,1291900,22250,22250,22250,22250,0
20250401,091200,1291900,22250,22250,22250,22250,0
20250401,091100,1291900,22250,22250,22250,22250,0
20250401,091000,1291900,22250,22300,22300,22250,3
20250401,090900,1225100,22300,22300,22300,22300,1
20250401,090800,1202800,22300,22300,22300,22300,0
20250401,090700,1202800,22300,22300,22300,22300,0
20250401,090600,1202800,22300,22300,22300,22300,0
20250401,090500,1202800,22300,22300,22300,22300,0
20250401,090400,1202800,22300,22300,22300,22300,0
20250401,090300,1202800,22300,22300,22300,22300,2
20250401,090200,1158200,22300,22300,22300,22300,6
20250401,090100,1024400,22400,22400,22400,22400,0
20250401,090000,1024400,22400,22250,22400,22250,46
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 204600 59584500 22400 22400 22400 22400 146
3 20250401 204500 59584500 22400 22400 22400 22400 0
4 20250401 204400 59584500 22400 22400 22400 22400 0
5 20250401 204300 59584500 22400 22400 22400 22400 0
6 20250401 204200 59584500 22400 22400 22400 22400 0
7 20250401 204100 59584500 22400 22400 22400 22400 0
8 20250401 204000 59584500 22400 22400 22400 22400 0
9 20250401 203900 59584500 22400 22400 22400 22400 0
10 20250401 203800 59584500 22400 22400 22400 22400 0
11 20250401 203700 59584500 22400 22400 22400 22400 0
12 20250401 203600 59584500 22400 22400 22400 22400 0
13 20250401 203500 59584500 22400 22400 22400 22400 0
14 20250401 203400 59584500 22400 22400 22400 22400 0
15 20250401 203300 59584500 22400 22400 22400 22400 0
16 20250401 203200 59584500 22400 22400 22400 22400 0
17 20250401 203100 59584500 22400 22400 22400 22400 0
18 20250401 203000 59584500 22400 22400 22400 22400 0
19 20250401 202900 59584500 22400 22400 22400 22400 0
20 20250401 202800 59584500 22400 22400 22400 22400 0
21 20250401 202700 59584500 22400 22400 22400 22400 0
22 20250401 202600 59584500 22400 22400 22400 22400 0
23 20250401 202500 59584500 22400 22400 22400 22400 0
24 20250401 202400 59584500 22400 22400 22400 22400 0
25 20250401 202300 59584500 22400 22400 22400 22400 0
26 20250401 202200 59584500 22400 22400 22400 22400 0
27 20250401 202100 59584500 22400 22400 22400 22400 0
28 20250401 202000 59584500 22400 22400 22400 22400 0
29 20250401 201900 59584500 22400 22400 22400 22400 0
30 20250401 201800 59584500 22400 22400 22400 22400 0
31 20250401 201700 59584500 22400 22400 22400 22400 0
32 20250401 201600 59584500 22400 22400 22400 22400 146
33 20250401 201500 59584500 22400 22400 22400 22400 0
34 20250401 201400 59584500 22400 22400 22400 22400 0
35 20250401 201300 59584500 22400 22400 22400 22400 0
36 20250401 201200 59584500 22400 22400 22400 22400 0
37 20250401 201100 59584500 22400 22400 22400 22400 0
38 20250401 201000 59584500 22400 22400 22400 22400 0
39 20250401 200900 59584500 22400 22400 22400 22400 0
40 20250401 200800 59584500 22400 22400 22400 22400 0
41 20250401 200700 59584500 22400 22400 22400 22400 0
42 20250401 200600 59584500 22400 22400 22400 22400 0
43 20250401 200500 59584500 22400 22400 22400 22400 0
44 20250401 200400 59584500 22400 22400 22400 22400 0
45 20250401 200300 59584500 22400 22400 22400 22400 0
46 20250401 200200 59584500 22400 22400 22400 22400 0
47 20250401 200100 59584500 22400 22400 22400 22400 0
48 20250401 200000 59584500 22400 22400 22400 22400 0
49 20250401 195900 59584500 22400 22400 22400 22400 0
50 20250401 195800 59584500 22400 22400 22400 22400 0
51 20250401 195700 59584500 22400 22400 22400 22400 0
52 20250401 195600 59584500 22400 22400 22400 22400 0
53 20250401 195500 59584500 22400 22400 22400 22400 0
54 20250401 195400 59584500 22400 22400 22400 22400 0
55 20250401 195300 59584500 22400 22400 22400 22400 0
56 20250401 195200 59584500 22400 22400 22400 22400 0
57 20250401 195100 59584500 22400 22400 22400 22400 0
58 20250401 195000 59584500 22400 22400 22400 22400 0
59 20250401 194900 59584500 22400 22400 22400 22400 0
60 20250401 194800 59584500 22400 22400 22400 22400 0
61 20250401 194700 59584500 22400 22400 22400 22400 0
62 20250401 194600 59584500 22400 22400 22400 22400 146
63 20250401 194500 59584500 22400 22400 22400 22400 0
64 20250401 194400 59584500 22400 22400 22400 22400 0
65 20250401 194300 59584500 22400 22400 22400 22400 0
66 20250401 194200 59584500 22400 22400 22400 22400 0
67 20250401 194100 59584500 22400 22400 22400 22400 0
68 20250401 194000 59584500 22400 22400 22400 22400 0
69 20250401 193900 59584500 22400 22400 22400 22400 0
70 20250401 193800 59584500 22400 22400 22400 22400 0
71 20250401 193700 59584500 22400 22400 22400 22400 0
72 20250401 193600 59584500 22400 22400 22400 22400 0
73 20250401 193500 59584500 22400 22400 22400 22400 0
74 20250401 193400 59584500 22400 22400 22400 22400 0
75 20250401 193300 59584500 22400 22400 22400 22400 0
76 20250401 193200 59584500 22400 22400 22400 22400 0
77 20250401 193100 59584500 22400 22400 22400 22400 0
78 20250401 193000 59584500 22400 22400 22400 22400 0
79 20250401 192900 59584500 22400 22400 22400 22400 0
80 20250401 192800 59584500 22400 22400 22400 22400 0
81 20250401 192700 59584500 22400 22400 22400 22400 0
82 20250401 192600 59584500 22400 22400 22400 22400 0
83 20250401 192500 59584500 22400 22400 22400 22400 0
84 20250401 192400 59584500 22400 22400 22400 22400 0
85 20250401 192300 59584500 22400 22400 22400 22400 0
86 20250401 192200 59584500 22400 22400 22400 22400 0
87 20250401 192100 59584500 22400 22400 22400 22400 0
88 20250401 192000 59584500 22400 22400 22400 22400 0
89 20250401 191900 59584500 22400 22400 22400 22400 0
90 20250401 191800 59584500 22400 22400 22400 22400 0
91 20250401 191700 59584500 22400 22400 22400 22400 0
92 20250401 191600 59584500 22400 22400 22400 22400 146
93 20250401 191500 59584500 22400 22400 22400 22400 0
94 20250401 191400 59584500 22400 22400 22400 22400 0
95 20250401 191300 59584500 22400 22400 22400 22400 0
96 20250401 191200 59584500 22400 22400 22400 22400 0
97 20250401 191100 59584500 22400 22400 22400 22400 0
98 20250401 191000 59584500 22400 22400 22400 22400 0
99 20250401 190900 59584500 22400 22400 22400 22400 0
100 20250401 190800 59584500 22400 22400 22400 22400 0
101 20250401 190700 59584500 22400 22400 22400 22400 0
102 20250401 190600 59584500 22400 22400 22400 22400 0
103 20250401 190500 59584500 22400 22400 22400 22400 0
104 20250401 190400 59584500 22400 22400 22400 22400 0
105 20250401 190300 59584500 22400 22400 22400 22400 0
106 20250401 190200 59584500 22400 22400 22400 22400 0
107 20250401 190100 59584500 22400 22400 22400 22400 0
108 20250401 190000 59584500 22400 22400 22400 22400 0
109 20250401 185900 59584500 22400 22400 22400 22400 0
110 20250401 185800 59584500 22400 22400 22400 22400 0
111 20250401 185700 59584500 22400 22400 22400 22400 0
112 20250401 185600 59584500 22400 22400 22400 22400 0
113 20250401 185500 59584500 22400 22400 22400 22400 0
114 20250401 185400 59584500 22400 22400 22400 22400 0
115 20250401 185300 59584500 22400 22400 22400 22400 0
116 20250401 185200 59584500 22400 22400 22400 22400 0
117 20250401 185100 59584500 22400 22400 22400 22400 0
118 20250401 185000 59584500 22400 22400 22400 22400 0
119 20250401 184900 59584500 22400 22400 22400 22400 0
120 20250401 184800 59584500 22400 22400 22400 22400 0
121 20250401 184700 59584500 22400 22400 22400 22400 0
122 20250401 184600 59584500 22400 22400 22400 22400 146
123 20250401 184500 59584500 22400 22400 22400 22400 0
124 20250401 184400 59584500 22400 22400 22400 22400 0
125 20250401 184300 59584500 22400 22400 22400 22400 0
126 20250401 184200 59584500 22400 22400 22400 22400 0
127 20250401 184100 59584500 22400 22400 22400 22400 0
128 20250401 184000 59584500 22400 22400 22400 22400 0
129 20250401 183900 59584500 22400 22400 22400 22400 0
130 20250401 183800 59584500 22400 22400 22400 22400 0
131 20250401 183700 59584500 22400 22400 22400 22400 0
132 20250401 183600 59584500 22400 22400 22400 22400 0
133 20250401 183500 59584500 22400 22400 22400 22400 0
134 20250401 183400 59584500 22400 22400 22400 22400 0
135 20250401 183300 59584500 22400 22400 22400 22400 0
136 20250401 183200 59584500 22400 22400 22400 22400 0
137 20250401 183100 59584500 22400 22400 22400 22400 0
138 20250401 183000 59584500 22400 22400 22400 22400 0
139 20250401 182900 59584500 22400 22400 22400 22400 0
140 20250401 182800 59584500 22400 22400 22400 22400 0
141 20250401 182700 59584500 22400 22400 22400 22400 0
142 20250401 182600 59584500 22400 22400 22400 22400 0
143 20250401 182500 59584500 22400 22400 22400 22400 0
144 20250401 182400 59584500 22400 22400 22400 22400 0
145 20250401 182300 59584500 22400 22400 22400 22400 0
146 20250401 182200 59584500 22400 22400 22400 22400 0
147 20250401 182100 59584500 22400 22400 22400 22400 0
148 20250401 182000 59584500 22400 22400 22400 22400 0
149 20250401 181900 59584500 22400 22400 22400 22400 0
150 20250401 181800 59584500 22400 22400 22400 22400 0
151 20250401 181700 59584500 22400 22400 22400 22400 0
152 20250401 181600 59584500 22400 22400 22400 22400 146
153 20250401 181500 59584500 22400 22400 22400 22400 0
154 20250401 181400 59584500 22400 22400 22400 22400 0
155 20250401 181300 59584500 22400 22400 22400 22400 0
156 20250401 181200 59584500 22400 22400 22400 22400 0
157 20250401 181100 59584500 22400 22400 22400 22400 0
158 20250401 181000 59584500 22400 22400 22400 22400 0
159 20250401 180900 59584500 22400 22400 22400 22400 0
160 20250401 180800 59584500 22400 22400 22400 22400 0
161 20250401 180700 59584500 22400 22400 22400 22400 0
162 20250401 180600 59584500 22400 22400 22400 22400 0
163 20250401 180500 59584500 22400 22400 22400 22400 0
164 20250401 180400 59584500 22400 22400 22400 22400 0
165 20250401 180300 59584500 22400 22400 22400 22400 0
166 20250401 180200 59584500 22400 22400 22400 22400 0
167 20250401 180100 59584500 22400 22400 22400 22400 0
168 20250401 180000 59584500 22400 22400 22400 22400 0
169 20250401 175900 59584500 22400 22400 22400 22400 0
170 20250401 175800 59584500 22400 22400 22400 22400 0
171 20250401 175700 59584500 22400 22400 22400 22400 0
172 20250401 175600 59584500 22400 22400 22400 22400 0
173 20250401 175500 59584500 22400 22400 22400 22400 0
174 20250401 175400 59584500 22400 22400 22400 22400 0
175 20250401 175300 59584500 22400 22400 22400 22400 0
176 20250401 175200 59584500 22400 22400 22400 22400 0
177 20250401 175100 59584500 22400 22400 22400 22400 0
178 20250401 175000 59584500 22400 22400 22400 22400 0
179 20250401 174900 59584500 22400 22400 22400 22400 0
180 20250401 174800 59584500 22400 22400 22400 22400 0
181 20250401 174700 59584500 22400 22400 22400 22400 0
182 20250401 174600 59584500 22400 22400 22400 22400 146
183 20250401 174500 59584500 22400 22400 22400 22400 0
184 20250401 174400 59584500 22400 22400 22400 22400 0
185 20250401 174300 59584500 22400 22400 22400 22400 0
186 20250401 174200 59584500 22400 22400 22400 22400 0
187 20250401 174100 59584500 22400 22400 22400 22400 0
188 20250401 174000 59584500 22400 22400 22400 22400 0
189 20250401 173900 59584500 22400 22400 22400 22400 0
190 20250401 173800 59584500 22400 22400 22400 22400 0
191 20250401 173700 59584500 22400 22400 22400 22400 0
192 20250401 173600 59584500 22400 22400 22400 22400 0
193 20250401 173500 59584500 22400 22400 22400 22400 0
194 20250401 173400 59584500 22400 22400 22400 22400 0
195 20250401 173300 59584500 22400 22400 22400 22400 0
196 20250401 173200 59584500 22400 22400 22400 22400 0
197 20250401 173100 59584500 22400 22400 22400 22400 0
198 20250401 173000 59584500 22400 22400 22400 22400 0
199 20250401 172900 59584500 22400 22400 22400 22400 0
200 20250401 172800 59584500 22400 22400 22400 22400 0
201 20250401 172700 59584500 22400 22400 22400 22400 0
202 20250401 172600 59584500 22400 22400 22400 22400 0
203 20250401 172500 59584500 22400 22400 22400 22400 0
204 20250401 172400 59584500 22400 22400 22400 22400 0
205 20250401 172300 59584500 22400 22400 22400 22400 0
206 20250401 172200 59584500 22400 22400 22400 22400 0
207 20250401 172100 59584500 22400 22400 22400 22400 0
208 20250401 172000 59584500 22400 22400 22400 22400 0
209 20250401 171900 59584500 22400 22400 22400 22400 0
210 20250401 171800 59584500 22400 22400 22400 22400 0
211 20250401 171700 59584500 22400 22400 22400 22400 0
212 20250401 171600 59584500 22400 22400 22400 22400 146
213 20250401 171500 59584500 22400 22400 22400 22400 0
214 20250401 171400 59584500 22400 22400 22400 22400 0
215 20250401 171300 59584500 22400 22400 22400 22400 0
216 20250401 171200 59584500 22400 22400 22400 22400 0
217 20250401 171100 59584500 22400 22400 22400 22400 0
218 20250401 171000 59584500 22400 22400 22400 22400 0
219 20250401 170900 59584500 22400 22400 22400 22400 0
220 20250401 170800 59584500 22400 22400 22400 22400 0
221 20250401 170700 59584500 22400 22400 22400 22400 0
222 20250401 170600 59584500 22400 22400 22400 22400 0
223 20250401 170500 59584500 22400 22400 22400 22400 0
224 20250401 170400 59584500 22400 22400 22400 22400 0
225 20250401 170300 59584500 22400 22400 22400 22400 0
226 20250401 170200 59584500 22400 22400 22400 22400 0
227 20250401 170100 59584500 22400 22400 22400 22400 0
228 20250401 170000 59584500 22400 22400 22400 22400 0
229 20250401 165900 59584500 22400 22400 22400 22400 0
230 20250401 165800 59584500 22400 22400 22400 22400 0
231 20250401 165700 59584500 22400 22400 22400 22400 0
232 20250401 165600 59584500 22400 22400 22400 22400 0
233 20250401 165500 59584500 22400 22400 22400 22400 0
234 20250401 165400 59584500 22400 22400 22400 22400 0
235 20250401 165300 59584500 22400 22400 22400 22400 0
236 20250401 165200 59584500 22400 22400 22400 22400 0
237 20250401 165100 59584500 22400 22400 22400 22400 0
238 20250401 165000 59584500 22400 22400 22400 22400 0
239 20250401 164900 59584500 22400 22400 22400 22400 0
240 20250401 164800 59584500 22400 22400 22400 22400 0
241 20250401 164700 59584500 22400 22400 22400 22400 0
242 20250401 164600 59584500 22400 22400 22400 22400 146
243 20250401 164500 59584500 22400 22400 22400 22400 0
244 20250401 164400 59584500 22400 22400 22400 22400 0
245 20250401 164300 59584500 22400 22400 22400 22400 0
246 20250401 164200 59584500 22400 22400 22400 22400 0
247 20250401 164100 59584500 22400 22400 22400 22400 0
248 20250401 164000 59584500 22400 22400 22400 22400 0
249 20250401 163900 59584500 22400 22400 22400 22400 0
250 20250401 163800 59584500 22400 22400 22400 22400 0
251 20250401 163700 59584500 22400 22400 22400 22400 0
252 20250401 163600 59584500 22400 22400 22400 22400 0
253 20250401 163500 59584500 22400 22400 22400 22400 0
254 20250401 163400 59584500 22400 22400 22400 22400 0
255 20250401 163300 59584500 22400 22400 22400 22400 0
256 20250401 163200 59584500 22400 22400 22400 22400 0
257 20250401 163100 59584500 22400 22400 22400 22400 0
258 20250401 163000 59584500 22400 22400 22400 22400 0
259 20250401 162900 59584500 22400 22400 22400 22400 0
260 20250401 162800 59584500 22400 22400 22400 22400 0
261 20250401 162700 59584500 22400 22400 22400 22400 0
262 20250401 162600 59584500 22400 22400 22400 22400 0
263 20250401 162500 59584500 22400 22400 22400 22400 0
264 20250401 162400 59584500 22400 22400 22400 22400 0
265 20250401 162300 59584500 22400 22400 22400 22400 0
266 20250401 162200 59584500 22400 22400 22400 22400 0
267 20250401 162100 59584500 22400 22400 22400 22400 0
268 20250401 162000 59584500 22400 22400 22400 22400 0
269 20250401 161900 59584500 22400 22400 22400 22400 0
270 20250401 161800 59584500 22400 22400 22400 22400 0
271 20250401 161700 59584500 22400 22400 22400 22400 0
272 20250401 161600 59584500 22400 22400 22400 22400 146
273 20250401 161500 59584500 22400 22400 22400 22400 0
274 20250401 161400 59584500 22400 22400 22400 22400 0
275 20250401 161300 59584500 22400 22400 22400 22400 0
276 20250401 161200 59584500 22400 22400 22400 22400 0
277 20250401 161100 59584500 22400 22400 22400 22400 0
278 20250401 161000 59584500 22400 22400 22400 22400 0
279 20250401 160900 59584500 22400 22400 22400 22400 0
280 20250401 160800 59584500 22400 22400 22400 22400 0
281 20250401 160700 59584500 22400 22400 22400 22400 0
282 20250401 160600 59584500 22400 22400 22400 22400 0
283 20250401 160500 59584500 22400 22400 22400 22400 0
284 20250401 160400 59584500 22400 22400 22400 22400 0
285 20250401 160300 59584500 22400 22400 22400 22400 0
286 20250401 160200 59584500 22400 22400 22400 22400 0
287 20250401 160100 59584500 22400 22400 22400 22400 0
288 20250401 160000 59584500 22400 22400 22400 22400 0
289 20250401 155900 59584500 22400 22400 22400 22400 0
290 20250401 155800 59584500 22400 22400 22400 22400 0
291 20250401 155700 59584500 22400 22400 22400 22400 0
292 20250401 155600 59584500 22400 22400 22400 22400 0
293 20250401 155500 59584500 22400 22400 22400 22400 0
294 20250401 155400 59584500 22400 22400 22400 22400 0
295 20250401 155300 59584500 22400 22400 22400 22400 0
296 20250401 155200 59584500 22400 22400 22400 22400 0
297 20250401 155100 59584500 22400 22400 22400 22400 0
298 20250401 155000 59584500 22400 22400 22400 22400 0
299 20250401 154900 59584500 22400 22400 22400 22400 0
300 20250401 154800 59584500 22400 22400 22400 22400 0
301 20250401 154700 59584500 22400 22400 22400 22400 0
302 20250401 154600 59584500 22400 22400 22400 22400 146
303 20250401 154500 59584500 22400 22400 22400 22400 0
304 20250401 154400 59584500 22400 22400 22400 22400 0
305 20250401 154300 59584500 22400 22400 22400 22400 0
306 20250401 154200 59584500 22400 22400 22400 22400 0
307 20250401 154100 59584500 22400 22400 22400 22400 0
308 20250401 154000 59584500 22400 22400 22400 22400 0
309 20250401 153900 59584500 22400 22400 22400 22400 0
310 20250401 153800 59584500 22400 22400 22400 22400 0
311 20250401 153700 59584500 22400 22400 22400 22400 0
312 20250401 153600 59584500 22400 22400 22400 22400 0
313 20250401 153500 59584500 22400 22400 22400 22400 0
314 20250401 153400 59584500 22400 22400 22400 22400 0
315 20250401 153300 59584500 22400 22400 22400 22400 0
316 20250401 153200 59584500 22400 22400 22400 22400 0
317 20250401 153100 59584500 22400 22400 22400 22400 0
318 20250401 153000 59584500 22400 22400 22400 22400 146
319 20250401 152900 56314100 22300 22300 22300 22300 0
320 20250401 152800 56314100 22300 22300 22300 22300 0
321 20250401 152700 56314100 22300 22300 22300 22300 0
322 20250401 152600 56314100 22300 22300 22300 22300 0
323 20250401 152500 56314100 22300 22300 22300 22300 0
324 20250401 152400 56314100 22300 22300 22300 22300 0
325 20250401 152300 56314100 22300 22300 22300 22300 0
326 20250401 152200 56314100 22300 22300 22300 22300 0
327 20250401 152100 56314100 22300 22300 22300 22300 0
328 20250401 152000 56314100 22300 22300 22300 22300 0
329 20250401 151900 56314100 22300 22300 22300 22300 0
330 20250401 151800 56314100 22300 22350 22350 22300 52
331 20250401 151700 55153250 22350 22350 22350 22350 0
332 20250401 151600 55153250 22350 22350 22350 22350 0
333 20250401 151500 55153250 22350 22300 22350 22300 25
334 20250401 151400 54594550 22350 22350 22350 22350 0
335 20250401 151300 54594550 22350 22350 22350 22350 0
336 20250401 151200 54594550 22350 22350 22350 22350 24
337 20250401 151100 54058150 22300 22300 22300 22300 0
338 20250401 151000 54058150 22300 22300 22300 22300 1
339 20250401 150900 54035850 22300 22300 22300 22300 138
340 20250401 150800 50958450 22300 22300 22300 22300 0
341 20250401 150700 50958450 22300 22300 22300 22300 0
342 20250401 150600 50958450 22300 22300 22300 22300 0
343 20250401 150500 50958450 22300 22300 22300 22300 0
344 20250401 150400 50958450 22300 22300 22300 22300 5
345 20250401 150300 50846950 22350 22350 22350 22350 0
346 20250401 150200 50846950 22350 22350 22350 22350 26
347 20250401 150100 50265850 22300 22300 22300 22300 0
348 20250401 150000 50265850 22300 22350 22350 22300 3
349 20250401 145900 50198850 22350 22350 22350 22350 0
350 20250401 145800 50198850 22350 22350 22350 22350 0
351 20250401 145700 50198850 22350 22350 22350 22350 0
352 20250401 145600 50198850 22350 22350 22350 22350 1
353 20250401 145500 50176500 22350 22350 22350 22350 0
354 20250401 145400 50176500 22350 22350 22350 22350 0
355 20250401 145300 50176500 22350 22350 22350 22350 1
356 20250401 145200 50154150 22350 22350 22350 22350 0
357 20250401 145100 50154150 22350 22350 22350 22350 3
358 20250401 145000 50087100 22350 22350 22350 22350 1
359 20250401 144900 50064750 22300 22300 22300 22300 0
360 20250401 144800 50064750 22300 22300 22300 22300 0
361 20250401 144700 50064750 22300 22350 22350 22300 15
362 20250401 144600 49730200 22350 22350 22350 22350 27
363 20250401 144500 49126750 22350 22350 22350 22350 0
364 20250401 144400 49126750 22350 22350 22350 22350 0
365 20250401 144300 49126750 22350 22350 22350 22350 0
366 20250401 144200 49126750 22350 22350 22350 22350 0
367 20250401 144100 49126750 22350 22350 22350 22350 1
368 20250401 144000 49104400 22350 22350 22350 22350 1
369 20250401 143900 49082050 22350 22350 22350 22350 240
370 20250401 143800 43718050 22400 22400 22400 22400 0
371 20250401 143700 43718050 22400 22400 22400 22400 0
372 20250401 143600 43718050 22400 22400 22400 22400 0
373 20250401 143500 43718050 22400 22400 22400 22400 0
374 20250401 143400 43718050 22400 22400 22400 22400 1
375 20250401 143300 43695650 22400 22400 22400 22400 194
376 20250401 143200 39350050 22400 22400 22400 22400 0
377 20250401 143100 39350050 22400 22400 22400 22400 0
378 20250401 143000 39350050 22400 22400 22400 22400 0
379 20250401 142900 39350050 22400 22400 22400 22400 1
380 20250401 142800 39327650 22350 22350 22350 22350 0
381 20250401 142700 39327650 22350 22350 22350 22350 23
382 20250401 142600 38813600 22350 22350 22350 22350 0
383 20250401 142500 38813600 22350 22350 22350 22350 200
384 20250401 142400 34343600 22350 22350 22350 22350 5
385 20250401 142300 34231850 22350 22350 22350 22350 23
386 20250401 142200 33717800 22350 22350 22350 22350 1
387 20250401 142100 33695450 22350 22350 22350 22350 1
388 20250401 142000 33673100 22350 22350 22350 22350 1
389 20250401 141900 33650750 22300 22300 22300 22300 0
390 20250401 141800 33650750 22300 22300 22300 22300 0
391 20250401 141700 33650750 22300 22300 22300 22300 1
392 20250401 141600 33628450 22350 22350 22350 22350 1
393 20250401 141500 33606100 22350 22350 22350 22350 0
394 20250401 141400 33606100 22350 22350 22350 22350 0
395 20250401 141300 33606100 22350 22350 22350 22350 0
396 20250401 141200 33606100 22350 22350 22350 22350 0
397 20250401 141100 33606100 22350 22350 22350 22350 0
398 20250401 141000 33606100 22350 22350 22350 22350 0
399 20250401 140900 33606100 22350 22350 22350 22350 1
400 20250401 140800 33583750 22350 22350 22350 22350 0
401 20250401 140700 33583750 22350 22350 22350 22350 0
402 20250401 140600 33583750 22350 22350 22350 22350 0
403 20250401 140500 33583750 22350 22350 22350 22350 14
404 20250401 140400 33270850 22400 22400 22400 22400 1
405 20250401 140300 33248450 22400 22400 22400 22400 0
406 20250401 140200 33248450 22400 22400 22400 22400 0
407 20250401 140100 33248450 22400 22400 22400 22400 0
408 20250401 140000 33248450 22400 22400 22400 22400 0
409 20250401 135900 33248450 22400 22400 22400 22400 0
410 20250401 135800 33248450 22400 22400 22400 22400 44
411 20250401 135700 32262850 22400 22400 22400 22400 1
412 20250401 135600 32240450 22350 22350 22350 22350 0
413 20250401 135500 32240450 22350 22350 22350 22350 0
414 20250401 135400 32240450 22350 22350 22350 22350 0
415 20250401 135300 32240450 22350 22350 22350 22350 10
416 20250401 135200 32016950 22350 22350 22350 22350 0
417 20250401 135100 32016950 22350 22350 22350 22350 1
418 20250401 135000 31994600 22350 22350 22350 22350 0
419 20250401 134900 31994600 22350 22350 22350 22350 0
420 20250401 134800 31994600 22350 22350 22350 22350 47
421 20250401 134700 30944150 22350 22350 22350 22350 124
422 20250401 134600 28172750 22400 22400 22400 22400 0
423 20250401 134500 28172750 22400 22400 22400 22400 0
424 20250401 134400 28172750 22400 22400 22400 22400 1
425 20250401 134300 28150350 22400 22400 22400 22400 0
426 20250401 134200 28150350 22400 22400 22400 22400 0
427 20250401 134100 28150350 22400 22400 22400 22400 22
428 20250401 134000 27657550 22400 22400 22400 22400 0
429 20250401 133900 27657550 22400 22400 22400 22400 0
430 20250401 133800 27657550 22400 22400 22400 22400 1
431 20250401 133700 27635150 22400 22400 22400 22400 0
432 20250401 133600 27635150 22400 22400 22400 22400 0
433 20250401 133500 27635150 22400 22400 22400 22400 0
434 20250401 133400 27635150 22400 22400 22400 22400 0
435 20250401 133300 27635150 22400 22400 22400 22400 0
436 20250401 133200 27635150 22400 22400 22400 22400 1
437 20250401 133100 27612750 22400 22400 22400 22400 0
438 20250401 133000 27612750 22400 22400 22400 22400 2
439 20250401 132900 27567950 22400 22400 22400 22400 0
440 20250401 132800 27567950 22400 22400 22400 22400 0
441 20250401 132700 27567950 22400 22400 22400 22400 0
442 20250401 132600 27567950 22400 22400 22400 22400 1
443 20250401 132500 27545550 22400 22400 22400 22400 0
444 20250401 132400 27545550 22400 22400 22400 22400 1
445 20250401 132300 27523150 22400 22400 22400 22400 4
446 20250401 132200 27433550 22400 22400 22400 22400 0
447 20250401 132100 27433550 22400 22400 22400 22400 0
448 20250401 132000 27433550 22400 22400 22400 22400 3
449 20250401 131900 27366350 22400 22400 22400 22400 1
450 20250401 131800 27343950 22350 22350 22350 22350 543
451 20250401 131700 15207900 22400 22400 22400 22400 0
452 20250401 131600 15207900 22400 22400 22400 22400 0
453 20250401 131500 15207900 22400 22400 22400 22400 0
454 20250401 131400 15207900 22400 22400 22400 22400 0
455 20250401 131300 15207900 22400 22400 22400 22400 1
456 20250401 131200 15185500 22400 22400 22400 22400 0
457 20250401 131100 15185500 22400 22400 22400 22400 0
458 20250401 131000 15185500 22400 22400 22400 22400 4
459 20250401 130900 15095900 22400 22400 22400 22400 0
460 20250401 130800 15095900 22400 22400 22400 22400 0
461 20250401 130700 15095900 22400 22400 22400 22400 0
462 20250401 130600 15095900 22400 22400 22400 22400 0
463 20250401 130500 15095900 22400 22400 22400 22400 0
464 20250401 130400 15095900 22400 22400 22400 22400 1
465 20250401 130300 15073500 22350 22350 22350 22350 0
466 20250401 130200 15073500 22350 22350 22350 22350 0
467 20250401 130100 15073500 22350 22350 22350 22350 1
468 20250401 130000 15051150 22400 22400 22400 22350 5
469 20250401 125900 14939200 22400 22400 22400 22400 0
470 20250401 125800 14939200 22400 22400 22400 22400 0
471 20250401 125700 14939200 22400 22400 22400 22400 7
472 20250401 125600 14782400 22400 22400 22400 22400 0
473 20250401 125500 14782400 22400 22400 22400 22400 0
474 20250401 125400 14782400 22400 22400 22400 22400 0
475 20250401 125300 14782400 22400 22400 22400 22400 0
476 20250401 125200 14782400 22400 22400 22400 22400 1
477 20250401 125100 14760000 22400 22400 22400 22400 1
478 20250401 125000 14737600 22400 22400 22400 22400 3
479 20250401 124900 14670400 22400 22400 22400 22400 0
480 20250401 124800 14670400 22400 22400 22400 22400 17
481 20250401 124700 14289600 22400 22400 22400 22400 1
482 20250401 124600 14267200 22400 22400 22400 22400 0
483 20250401 124500 14267200 22400 22400 22400 22400 1
484 20250401 124400 14244800 22400 22400 22400 22400 0
485 20250401 124300 14244800 22400 22400 22400 22400 1
486 20250401 124200 14222400 22400 22400 22400 22400 0
487 20250401 124100 14222400 22400 22400 22400 22400 0
488 20250401 124000 14222400 22400 22400 22400 22400 3
489 20250401 123900 14155200 22400 22400 22400 22400 1
490 20250401 123800 14132800 22400 22400 22400 22400 1
491 20250401 123700 14110400 22400 22400 22400 22400 0
492 20250401 123600 14110400 22400 22400 22400 22400 0
493 20250401 123500 14110400 22400 22400 22400 22400 1
494 20250401 123400 14088000 22400 22400 22400 22400 0
495 20250401 123300 14088000 22400 22400 22400 22400 0
496 20250401 123200 14088000 22400 22400 22400 22400 1
497 20250401 123100 14065600 22400 22400 22400 22400 0
498 20250401 123000 14065600 22400 22400 22400 22400 4
499 20250401 122900 13976000 22400 22400 22400 22400 0
500 20250401 122800 13976000 22400 22400 22400 22400 0
501 20250401 122700 13976000 22400 22400 22400 22400 0
502 20250401 122600 13976000 22400 22400 22400 22400 2
503 20250401 122500 13931200 22400 22400 22400 22400 0
504 20250401 122400 13931200 22400 22400 22400 22400 0
505 20250401 122300 13931200 22400 22400 22400 22400 0
506 20250401 122200 13931200 22400 22400 22400 22400 0
507 20250401 122100 13931200 22400 22400 22400 22400 1
508 20250401 122000 13908800 22400 22400 22400 22400 11
509 20250401 121900 13662400 22400 22400 22400 22400 0
510 20250401 121800 13662400 22400 22400 22400 22400 2
511 20250401 121700 13617600 22400 22400 22400 22400 0
512 20250401 121600 13617600 22400 22400 22400 22400 1
513 20250401 121500 13595200 22400 22400 22400 22400 0
514 20250401 121400 13595200 22400 22400 22400 22400 0
515 20250401 121300 13595200 22400 22400 22400 22400 46
516 20250401 121200 12564800 22400 22400 22400 22400 6
517 20250401 121100 12430400 22400 22400 22400 22400 1
518 20250401 121000 12408000 22400 22400 22400 22400 11
519 20250401 120900 12161600 22400 22400 22400 22400 1
520 20250401 120800 12139200 22400 22400 22400 22400 0
521 20250401 120700 12139200 22400 22400 22400 22400 1
522 20250401 120600 12116800 22400 22400 22400 22400 0
523 20250401 120500 12116800 22400 22400 22400 22400 0
524 20250401 120400 12116800 22400 22400 22400 22400 1
525 20250401 120300 12094400 22400 22400 22400 22400 0
526 20250401 120200 12094400 22400 22400 22400 22400 33
527 20250401 120100 11355200 22400 22400 22400 22400 1
528 20250401 120000 11332800 22400 22400 22400 22400 11
529 20250401 115900 11086400 22300 22300 22300 22300 0
530 20250401 115800 11086400 22300 22300 22300 22300 5
531 20250401 115700 10974900 22400 22400 22400 22400 0
532 20250401 115600 10974900 22400 22400 22400 22400 0
533 20250401 115500 10974900 22400 22400 22400 22400 1
534 20250401 115400 10952500 22350 22350 22350 22350 1
535 20250401 115300 10930150 22400 22400 22400 22400 0
536 20250401 115200 10930150 22400 22400 22400 22400 0
537 20250401 115100 10930150 22400 22400 22400 22400 0
538 20250401 115000 10930150 22400 22350 22400 22350 11
539 20250401 114900 10683950 22300 22400 22400 22300 5
540 20250401 114800 10572250 22375 22375 22375 22375 1
541 20250401 114700 10549875 22400 22400 22400 22400 0
542 20250401 114600 10549875 22400 22400 22400 22400 0
543 20250401 114500 10549875 22400 22400 22400 22400 0
544 20250401 114400 10549875 22400 22400 22400 22400 1
545 20250401 114300 10527475 22400 22400 22400 22400 0
546 20250401 114200 10527475 22400 22400 22400 22400 1
547 20250401 114100 10505075 22400 22400 22400 22400 0
548 20250401 114000 10505075 22400 22400 22400 22400 17
549 20250401 113900 10124275 22350 22350 22350 22350 19
550 20250401 113800 9699625 22400 22400 22400 22400 0
551 20250401 113700 9699625 22400 22400 22400 22400 0
552 20250401 113600 9699625 22400 22400 22400 22400 1
553 20250401 113500 9677225 22350 22350 22350 22350 0
554 20250401 113400 9677225 22350 22350 22350 22350 0
555 20250401 113300 9677225 22350 22350 22350 22350 1
556 20250401 113200 9654875 22350 22350 22350 22350 1
557 20250401 113100 9632525 22350 22350 22350 22350 0
558 20250401 113000 9632525 22350 22350 22350 22350 11
559 20250401 112900 9386675 22350 22350 22350 22350 40
560 20250401 112800 8492675 22350 22350 22350 22350 0
561 20250401 112700 8492675 22350 22350 22350 22350 1
562 20250401 112600 8470325 22350 22350 22350 22350 1
563 20250401 112500 8447975 22325 22325 22325 22325 0
564 20250401 112400 8447975 22325 22325 22325 22325 0
565 20250401 112300 8447975 22325 22350 22350 22325 2
566 20250401 112200 8403300 22350 22350 22350 22350 0
567 20250401 112100 8403300 22350 22350 22350 22350 0
568 20250401 112000 8403300 22350 22300 22350 22300 21
569 20250401 111900 7934600 22300 22300 22300 22300 0
570 20250401 111800 7934600 22300 22300 22300 22300 1
571 20250401 111700 7912300 22300 22300 22300 22300 0
572 20250401 111600 7912300 22300 22300 22300 22300 0
573 20250401 111500 7912300 22300 22300 22300 22300 1
574 20250401 111400 7890000 22300 22300 22300 22300 1
575 20250401 111300 7867700 22300 22300 22300 22300 0
576 20250401 111200 7867700 22300 22300 22300 22300 0
577 20250401 111100 7867700 22300 22300 22300 22300 0
578 20250401 111000 7867700 22300 22300 22300 22300 12
579 20250401 110900 7600100 22300 22300 22300 22300 0
580 20250401 110800 7600100 22300 22300 22300 22300 1
581 20250401 110700 7577800 22300 22300 22300 22300 0
582 20250401 110600 7577800 22300 22300 22300 22300 1
583 20250401 110500 7555500 22300 22300 22300 22300 0
584 20250401 110400 7555500 22300 22300 22300 22300 0
585 20250401 110300 7555500 22300 22300 22300 22300 0
586 20250401 110200 7555500 22300 22300 22300 22300 0
587 20250401 110100 7555500 22300 22300 22300 22300 2
588 20250401 110000 7510900 22300 22300 22300 22300 12
589 20250401 105900 7243300 22300 22300 22300 22300 0
590 20250401 105800 7243300 22300 22300 22300 22300 0
591 20250401 105700 7243300 22300 22300 22300 22300 0
592 20250401 105600 7243300 22300 22300 22300 22300 2
593 20250401 105500 7198700 22250 22250 22250 22250 0
594 20250401 105400 7198700 22250 22250 22250 22250 0
595 20250401 105300 7198700 22250 22250 22250 22250 0
596 20250401 105200 7198700 22250 22250 22250 22250 0
597 20250401 105100 7198700 22250 22250 22250 22250 1
598 20250401 105000 7176450 22250 22250 22250 22250 11
599 20250401 104900 6931700 22250 22250 22250 22250 2
600 20250401 104800 6887200 22250 22250 22250 22250 0
601 20250401 104700 6887200 22250 22250 22250 22250 0
602 20250401 104600 6887200 22250 22250 22250 22250 0
603 20250401 104500 6887200 22250 22250 22250 22250 0
604 20250401 104400 6887200 22250 22250 22250 22250 1
605 20250401 104300 6864950 22250 22250 22250 22250 1
606 20250401 104200 6842700 22250 22250 22250 22250 0
607 20250401 104100 6842700 22250 22250 22250 22250 0
608 20250401 104000 6842700 22250 22250 22250 22250 11
609 20250401 103900 6597950 22250 22250 22250 22250 1
610 20250401 103800 6575700 22250 22250 22250 22250 0
611 20250401 103700 6575700 22250 22250 22250 22250 0
612 20250401 103600 6575700 22250 22200 22250 22200 36
613 20250401 103500 5776450 22200 22200 22200 22200 17
614 20250401 103400 5399050 22200 22200 22200 22200 1
615 20250401 103300 5376850 22200 22200 22200 22200 0
616 20250401 103200 5376850 22200 22200 22200 22200 0
617 20250401 103100 5376850 22200 22200 22200 22200 0
618 20250401 103000 5376850 22200 22200 22200 22200 1
619 20250401 102900 5354650 22200 22200 22200 22200 1
620 20250401 102800 5332450 22200 22200 22200 22200 0
621 20250401 102700 5332450 22200 22200 22200 22200 0
622 20250401 102600 5332450 22200 22200 22200 22200 1
623 20250401 102500 5310250 22200 22200 22200 22200 0
624 20250401 102400 5310250 22200 22200 22200 22200 2
625 20250401 102300 5265850 22200 22200 22200 22200 0
626 20250401 102200 5265850 22200 22200 22200 22200 1
627 20250401 102100 5243650 22200 22200 22200 22200 0
628 20250401 102000 5243650 22200 22200 22200 22200 0
629 20250401 101900 5243650 22200 22200 22200 22200 0
630 20250401 101800 5243650 22200 22200 22200 22200 1
631 20250401 101700 5221450 22200 22200 22200 22200 1
632 20250401 101600 5199250 22200 22200 22200 22200 0
633 20250401 101500 5199250 22200 22200 22200 22200 2
634 20250401 101400 5154850 22200 22200 22200 22200 0
635 20250401 101300 5154850 22200 22200 22200 22200 0
636 20250401 101200 5154850 22200 22200 22200 22200 1
637 20250401 101100 5132650 22200 22200 22200 22200 1
638 20250401 101000 5110450 22150 22150 22150 22150 1
639 20250401 100900 5088300 22200 22200 22200 22200 0
640 20250401 100800 5088300 22200 22200 22200 22200 0
641 20250401 100700 5088300 22200 22200 22200 22200 1
642 20250401 100600 5066100 22200 22200 22200 22200 0
643 20250401 100500 5066100 22200 22200 22200 22200 1
644 20250401 100400 5043900 22200 22200 22200 22200 0
645 20250401 100300 5043900 22200 22200 22200 22200 1
646 20250401 100200 5021700 22200 22200 22200 22200 0
647 20250401 100100 5021700 22200 22200 22200 22200 0
648 20250401 100000 5021700 22200 22200 22200 22200 2
649 20250401 095900 4977300 22200 22200 22200 22200 1
650 20250401 095800 4955100 22200 22200 22200 22200 1
651 20250401 095700 4932900 22200 22200 22200 22200 0
652 20250401 095600 4932900 22200 22200 22200 22200 23
653 20250401 095500 4422300 22200 22200 22200 22200 1
654 20250401 095400 4400100 22200 22200 22200 22200 0
655 20250401 095300 4400100 22200 22200 22200 22200 1
656 20250401 095200 4377900 22200 22200 22200 22200 0
657 20250401 095100 4377900 22200 22200 22200 22200 0
658 20250401 095000 4377900 22200 22200 22200 22150 3
659 20250401 094900 4311350 22200 22200 22200 22200 0
660 20250401 094800 4311350 22200 22200 22200 22200 0
661 20250401 094700 4311350 22200 22200 22200 22200 0
662 20250401 094600 4311350 22200 22200 22200 22200 1
663 20250401 094500 4289150 22200 22200 22200 22200 0
664 20250401 094400 4289150 22200 22200 22200 22200 0
665 20250401 094300 4289150 22200 22200 22200 22200 0
666 20250401 094200 4289150 22200 22200 22200 22200 1
667 20250401 094100 4266950 22150 22150 22150 22150 0
668 20250401 094000 4266950 22150 22150 22150 22150 1
669 20250401 093900 4244800 22150 22150 22150 22150 0
670 20250401 093800 4244800 22150 22200 22200 22150 63
671 20250401 093700 2846550 22200 22200 22200 22200 0
672 20250401 093600 2846550 22200 22200 22200 22200 1
673 20250401 093500 2824350 22150 22250 22250 22150 59
674 20250401 093400 1514600 22300 22300 22300 22300 0
675 20250401 093300 1514600 22300 22300 22300 22300 0
676 20250401 093200 1514600 22300 22300 22300 22300 0
677 20250401 093100 1514600 22300 22300 22300 22300 1
678 20250401 093000 1492300 22300 22300 22300 22300 0
679 20250401 092900 1492300 22300 22300 22300 22300 1
680 20250401 092800 1470000 22300 22300 22300 22300 0
681 20250401 092700 1470000 22300 22300 22300 22300 0
682 20250401 092600 1470000 22300 22300 22300 22300 0
683 20250401 092500 1470000 22300 22300 22300 22300 0
684 20250401 092400 1470000 22300 22300 22300 22300 1
685 20250401 092300 1447700 22300 22250 22300 22250 2
686 20250401 092200 1403150 22300 22300 22300 22300 1
687 20250401 092100 1380850 22250 22250 22250 22250 1
688 20250401 092000 1358600 22200 22200 22200 22200 1
689 20250401 091900 1336400 22250 22250 22250 22250 1
690 20250401 091800 1314150 22250 22250 22250 22250 0
691 20250401 091700 1314150 22250 22250 22250 22250 0
692 20250401 091600 1314150 22250 22250 22250 22250 0
693 20250401 091500 1314150 22250 22250 22250 22250 0
694 20250401 091400 1314150 22250 22250 22250 22250 1
695 20250401 091300 1291900 22250 22250 22250 22250 0
696 20250401 091200 1291900 22250 22250 22250 22250 0
697 20250401 091100 1291900 22250 22250 22250 22250 0
698 20250401 091000 1291900 22250 22300 22300 22250 3
699 20250401 090900 1225100 22300 22300 22300 22300 1
700 20250401 090800 1202800 22300 22300 22300 22300 0
701 20250401 090700 1202800 22300 22300 22300 22300 0
702 20250401 090600 1202800 22300 22300 22300 22300 0
703 20250401 090500 1202800 22300 22300 22300 22300 0
704 20250401 090400 1202800 22300 22300 22300 22300 0
705 20250401 090300 1202800 22300 22300 22300 22300 2
706 20250401 090200 1158200 22300 22300 22300 22300 6
707 20250401 090100 1024400 22400 22400 22400 22400 0
708 20250401 090000 1024400 22400 22250 22400 22250 46