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

710
199800/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,204800,292359900,31050,31050,31050,31050,332
20250401,204700,292359900,31050,31050,31050,31050,0
20250401,204600,292359900,31050,31050,31050,31050,0
20250401,204500,292359900,31050,31050,31050,31050,0
20250401,204400,292359900,31050,31050,31050,31050,0
20250401,204300,292359900,31050,31050,31050,31050,0
20250401,204200,292359900,31050,31050,31050,31050,0
20250401,204100,292359900,31050,31050,31050,31050,0
20250401,204000,292359900,31050,31050,31050,31050,0
20250401,203900,292359900,31050,31050,31050,31050,0
20250401,203800,292359900,31050,31050,31050,31050,0
20250401,203700,292359900,31050,31050,31050,31050,0
20250401,203600,292359900,31050,31050,31050,31050,0
20250401,203500,292359900,31050,31050,31050,31050,0
20250401,203400,292359900,31050,31050,31050,31050,0
20250401,203300,292359900,31050,31050,31050,31050,0
20250401,203200,292359900,31050,31050,31050,31050,0
20250401,203100,292359900,31050,31050,31050,31050,0
20250401,203000,292359900,31050,31050,31050,31050,0
20250401,202900,292359900,31050,31050,31050,31050,0
20250401,202800,292359900,31050,31050,31050,31050,0
20250401,202700,292359900,31050,31050,31050,31050,0
20250401,202600,292359900,31050,31050,31050,31050,0
20250401,202500,292359900,31050,31050,31050,31050,0
20250401,202400,292359900,31050,31050,31050,31050,0
20250401,202300,292359900,31050,31050,31050,31050,0
20250401,202200,292359900,31050,31050,31050,31050,0
20250401,202100,292359900,31050,31050,31050,31050,0
20250401,202000,292359900,31050,31050,31050,31050,0
20250401,201900,292359900,31050,31050,31050,31050,0
20250401,201800,292359900,31050,31050,31050,31050,332
20250401,201700,292359900,31050,31050,31050,31050,0
20250401,201600,292359900,31050,31050,31050,31050,0
20250401,201500,292359900,31050,31050,31050,31050,0
20250401,201400,292359900,31050,31050,31050,31050,0
20250401,201300,292359900,31050,31050,31050,31050,0
20250401,201200,292359900,31050,31050,31050,31050,0
20250401,201100,292359900,31050,31050,31050,31050,0
20250401,201000,292359900,31050,31050,31050,31050,0
20250401,200900,292359900,31050,31050,31050,31050,0
20250401,200800,292359900,31050,31050,31050,31050,0
20250401,200700,292359900,31050,31050,31050,31050,0
20250401,200600,292359900,31050,31050,31050,31050,0
20250401,200500,292359900,31050,31050,31050,31050,0
20250401,200400,292359900,31050,31050,31050,31050,0
20250401,200300,292359900,31050,31050,31050,31050,0
20250401,200200,292359900,31050,31050,31050,31050,0
20250401,200100,292359900,31050,31050,31050,31050,0
20250401,200000,292359900,31050,31050,31050,31050,0
20250401,195900,292359900,31050,31050,31050,31050,0
20250401,195800,292359900,31050,31050,31050,31050,0
20250401,195700,292359900,31050,31050,31050,31050,0
20250401,195600,292359900,31050,31050,31050,31050,0
20250401,195500,292359900,31050,31050,31050,31050,0
20250401,195400,292359900,31050,31050,31050,31050,0
20250401,195300,292359900,31050,31050,31050,31050,0
20250401,195200,292359900,31050,31050,31050,31050,0
20250401,195100,292359900,31050,31050,31050,31050,0
20250401,195000,292359900,31050,31050,31050,31050,0
20250401,194900,292359900,31050,31050,31050,31050,0
20250401,194800,292359900,31050,31050,31050,31050,332
20250401,194700,292359900,31050,31050,31050,31050,0
20250401,194600,292359900,31050,31050,31050,31050,0
20250401,194500,292359900,31050,31050,31050,31050,0
20250401,194400,292359900,31050,31050,31050,31050,0
20250401,194300,292359900,31050,31050,31050,31050,0
20250401,194200,292359900,31050,31050,31050,31050,0
20250401,194100,292359900,31050,31050,31050,31050,0
20250401,194000,292359900,31050,31050,31050,31050,0
20250401,193900,292359900,31050,31050,31050,31050,0
20250401,193800,292359900,31050,31050,31050,31050,0
20250401,193700,292359900,31050,31050,31050,31050,0
20250401,193600,292359900,31050,31050,31050,31050,0
20250401,193500,292359900,31050,31050,31050,31050,0
20250401,193400,292359900,31050,31050,31050,31050,0
20250401,193300,292359900,31050,31050,31050,31050,0
20250401,193200,292359900,31050,31050,31050,31050,0
20250401,193100,292359900,31050,31050,31050,31050,0
20250401,193000,292359900,31050,31050,31050,31050,0
20250401,192900,292359900,31050,31050,31050,31050,0
20250401,192800,292359900,31050,31050,31050,31050,0
20250401,192700,292359900,31050,31050,31050,31050,0
20250401,192600,292359900,31050,31050,31050,31050,0
20250401,192500,292359900,31050,31050,31050,31050,0
20250401,192400,292359900,31050,31050,31050,31050,0
20250401,192300,292359900,31050,31050,31050,31050,0
20250401,192200,292359900,31050,31050,31050,31050,0
20250401,192100,292359900,31050,31050,31050,31050,0
20250401,192000,292359900,31050,31050,31050,31050,0
20250401,191900,292359900,31050,31050,31050,31050,0
20250401,191800,292359900,31050,31050,31050,31050,332
20250401,191700,292359900,31050,31050,31050,31050,0
20250401,191600,292359900,31050,31050,31050,31050,0
20250401,191500,292359900,31050,31050,31050,31050,0
20250401,191400,292359900,31050,31050,31050,31050,0
20250401,191300,292359900,31050,31050,31050,31050,0
20250401,191200,292359900,31050,31050,31050,31050,0
20250401,191100,292359900,31050,31050,31050,31050,0
20250401,191000,292359900,31050,31050,31050,31050,0
20250401,190900,292359900,31050,31050,31050,31050,0
20250401,190800,292359900,31050,31050,31050,31050,0
20250401,190700,292359900,31050,31050,31050,31050,0
20250401,190600,292359900,31050,31050,31050,31050,0
20250401,190500,292359900,31050,31050,31050,31050,0
20250401,190400,292359900,31050,31050,31050,31050,0
20250401,190300,292359900,31050,31050,31050,31050,0
20250401,190200,292359900,31050,31050,31050,31050,0
20250401,190100,292359900,31050,31050,31050,31050,0
20250401,190000,292359900,31050,31050,31050,31050,0
20250401,185900,292359900,31050,31050,31050,31050,0
20250401,185800,292359900,31050,31050,31050,31050,0
20250401,185700,292359900,31050,31050,31050,31050,0
20250401,185600,292359900,31050,31050,31050,31050,0
20250401,185500,292359900,31050,31050,31050,31050,0
20250401,185400,292359900,31050,31050,31050,31050,0
20250401,185300,292359900,31050,31050,31050,31050,0
20250401,185200,292359900,31050,31050,31050,31050,0
20250401,185100,292359900,31050,31050,31050,31050,0
20250401,185000,292359900,31050,31050,31050,31050,0
20250401,184900,292359900,31050,31050,31050,31050,0
20250401,184800,292359900,31050,31050,31050,31050,332
20250401,184700,292359900,31050,31050,31050,31050,0
20250401,184600,292359900,31050,31050,31050,31050,0
20250401,184500,292359900,31050,31050,31050,31050,0
20250401,184400,292359900,31050,31050,31050,31050,0
20250401,184300,292359900,31050,31050,31050,31050,0
20250401,184200,292359900,31050,31050,31050,31050,0
20250401,184100,292359900,31050,31050,31050,31050,0
20250401,184000,292359900,31050,31050,31050,31050,0
20250401,183900,292359900,31050,31050,31050,31050,0
20250401,183800,292359900,31050,31050,31050,31050,0
20250401,183700,292359900,31050,31050,31050,31050,0
20250401,183600,292359900,31050,31050,31050,31050,0
20250401,183500,292359900,31050,31050,31050,31050,0
20250401,183400,292359900,31050,31050,31050,31050,0
20250401,183300,292359900,31050,31050,31050,31050,0
20250401,183200,292359900,31050,31050,31050,31050,0
20250401,183100,292359900,31050,31050,31050,31050,0
20250401,183000,292359900,31050,31050,31050,31050,0
20250401,182900,292359900,31050,31050,31050,31050,0
20250401,182800,292359900,31050,31050,31050,31050,0
20250401,182700,292359900,31050,31050,31050,31050,0
20250401,182600,292359900,31050,31050,31050,31050,0
20250401,182500,292359900,31050,31050,31050,31050,0
20250401,182400,292359900,31050,31050,31050,31050,0
20250401,182300,292359900,31050,31050,31050,31050,0
20250401,182200,292359900,31050,31050,31050,31050,0
20250401,182100,292359900,31050,31050,31050,31050,0
20250401,182000,292359900,31050,31050,31050,31050,0
20250401,181900,292359900,31050,31050,31050,31050,0
20250401,181800,292359900,31050,31050,31050,31050,332
20250401,181700,292359900,31050,31050,31050,31050,0
20250401,181600,292359900,31050,31050,31050,31050,0
20250401,181500,292359900,31050,31050,31050,31050,0
20250401,181400,292359900,31050,31050,31050,31050,0
20250401,181300,292359900,31050,31050,31050,31050,0
20250401,181200,292359900,31050,31050,31050,31050,0
20250401,181100,292359900,31050,31050,31050,31050,0
20250401,181000,292359900,31050,31050,31050,31050,0
20250401,180900,292359900,31050,31050,31050,31050,0
20250401,180800,292359900,31050,31050,31050,31050,0
20250401,180700,292359900,31050,31050,31050,31050,0
20250401,180600,292359900,31050,31050,31050,31050,0
20250401,180500,292359900,31050,31050,31050,31050,0
20250401,180400,292359900,31050,31050,31050,31050,0
20250401,180300,292359900,31050,31050,31050,31050,0
20250401,180200,292359900,31050,31050,31050,31050,0
20250401,180100,292359900,31050,31050,31050,31050,0
20250401,180000,292359900,31050,31050,31050,31050,0
20250401,175900,292359900,31050,31050,31050,31050,0
20250401,175800,292359900,31050,31050,31050,31050,0
20250401,175700,292359900,31050,31050,31050,31050,0
20250401,175600,292359900,31050,31050,31050,31050,0
20250401,175500,292359900,31050,31050,31050,31050,0
20250401,175400,292359900,31050,31050,31050,31050,0
20250401,175300,292359900,31050,31050,31050,31050,0
20250401,175200,292359900,31050,31050,31050,31050,0
20250401,175100,292359900,31050,31050,31050,31050,0
20250401,175000,292359900,31050,31050,31050,31050,0
20250401,174900,292359900,31050,31050,31050,31050,0
20250401,174800,292359900,31050,31050,31050,31050,332
20250401,174700,292359900,31050,31050,31050,31050,0
20250401,174600,292359900,31050,31050,31050,31050,0
20250401,174500,292359900,31050,31050,31050,31050,0
20250401,174400,292359900,31050,31050,31050,31050,0
20250401,174300,292359900,31050,31050,31050,31050,0
20250401,174200,292359900,31050,31050,31050,31050,0
20250401,174100,292359900,31050,31050,31050,31050,0
20250401,174000,292359900,31050,31050,31050,31050,0
20250401,173900,292359900,31050,31050,31050,31050,0
20250401,173800,292359900,31050,31050,31050,31050,0
20250401,173700,292359900,31050,31050,31050,31050,0
20250401,173600,292359900,31050,31050,31050,31050,0
20250401,173500,292359900,31050,31050,31050,31050,0
20250401,173400,292359900,31050,31050,31050,31050,0
20250401,173300,292359900,31050,31050,31050,31050,0
20250401,173200,292359900,31050,31050,31050,31050,0
20250401,173100,292359900,31050,31050,31050,31050,0
20250401,173000,292359900,31050,31050,31050,31050,0
20250401,172900,292359900,31050,31050,31050,31050,0
20250401,172800,292359900,31050,31050,31050,31050,0
20250401,172700,292359900,31050,31050,31050,31050,0
20250401,172600,292359900,31050,31050,31050,31050,0
20250401,172500,292359900,31050,31050,31050,31050,0
20250401,172400,292359900,31050,31050,31050,31050,0
20250401,172300,292359900,31050,31050,31050,31050,0
20250401,172200,292359900,31050,31050,31050,31050,0
20250401,172100,292359900,31050,31050,31050,31050,0
20250401,172000,292359900,31050,31050,31050,31050,0
20250401,171900,292359900,31050,31050,31050,31050,0
20250401,171800,292359900,31050,31050,31050,31050,332
20250401,171700,292359900,31050,31050,31050,31050,0
20250401,171600,292359900,31050,31050,31050,31050,0
20250401,171500,292359900,31050,31050,31050,31050,0
20250401,171400,292359900,31050,31050,31050,31050,0
20250401,171300,292359900,31050,31050,31050,31050,0
20250401,171200,292359900,31050,31050,31050,31050,0
20250401,171100,292359900,31050,31050,31050,31050,0
20250401,171000,292359900,31050,31050,31050,31050,0
20250401,170900,292359900,31050,31050,31050,31050,0
20250401,170800,292359900,31050,31050,31050,31050,0
20250401,170700,292359900,31050,31050,31050,31050,0
20250401,170600,292359900,31050,31050,31050,31050,0
20250401,170500,292359900,31050,31050,31050,31050,0
20250401,170400,292359900,31050,31050,31050,31050,0
20250401,170300,292359900,31050,31050,31050,31050,0
20250401,170200,292359900,31050,31050,31050,31050,0
20250401,170100,292359900,31050,31050,31050,31050,0
20250401,170000,292359900,31050,31050,31050,31050,0
20250401,165900,292359900,31050,31050,31050,31050,0
20250401,165800,292359900,31050,31050,31050,31050,0
20250401,165700,292359900,31050,31050,31050,31050,0
20250401,165600,292359900,31050,31050,31050,31050,0
20250401,165500,292359900,31050,31050,31050,31050,0
20250401,165400,292359900,31050,31050,31050,31050,0
20250401,165300,292359900,31050,31050,31050,31050,0
20250401,165200,292359900,31050,31050,31050,31050,0
20250401,165100,292359900,31050,31050,31050,31050,0
20250401,165000,292359900,31050,31050,31050,31050,0
20250401,164900,292359900,31050,31050,31050,31050,0
20250401,164800,292359900,31050,31050,31050,31050,332
20250401,164700,292359900,31050,31050,31050,31050,0
20250401,164600,292359900,31050,31050,31050,31050,0
20250401,164500,292359900,31050,31050,31050,31050,0
20250401,164400,292359900,31050,31050,31050,31050,0
20250401,164300,292359900,31050,31050,31050,31050,0
20250401,164200,292359900,31050,31050,31050,31050,0
20250401,164100,292359900,31050,31050,31050,31050,0
20250401,164000,292359900,31050,31050,31050,31050,0
20250401,163900,292359900,31050,31050,31050,31050,0
20250401,163800,292359900,31050,31050,31050,31050,0
20250401,163700,292359900,31050,31050,31050,31050,0
20250401,163600,292359900,31050,31050,31050,31050,0
20250401,163500,292359900,31050,31050,31050,31050,0
20250401,163400,292359900,31050,31050,31050,31050,0
20250401,163300,292359900,31050,31050,31050,31050,0
20250401,163200,292359900,31050,31050,31050,31050,0
20250401,163100,292359900,31050,31050,31050,31050,0
20250401,163000,292359900,31050,31050,31050,31050,0
20250401,162900,292359900,31050,31050,31050,31050,0
20250401,162800,292359900,31050,31050,31050,31050,0
20250401,162700,292359900,31050,31050,31050,31050,0
20250401,162600,292359900,31050,31050,31050,31050,0
20250401,162500,292359900,31050,31050,31050,31050,0
20250401,162400,292359900,31050,31050,31050,31050,0
20250401,162300,292359900,31050,31050,31050,31050,0
20250401,162200,292359900,31050,31050,31050,31050,0
20250401,162100,292359900,31050,31050,31050,31050,0
20250401,162000,292359900,31050,31050,31050,31050,0
20250401,161900,292359900,31050,31050,31050,31050,0
20250401,161800,292359900,31050,31050,31050,31050,332
20250401,161700,292359900,31050,31050,31050,31050,0
20250401,161600,292359900,31050,31050,31050,31050,0
20250401,161500,292359900,31050,31050,31050,31050,0
20250401,161400,292359900,31050,31050,31050,31050,0
20250401,161300,292359900,31050,31050,31050,31050,0
20250401,161200,292359900,31050,31050,31050,31050,0
20250401,161100,292359900,31050,31050,31050,31050,0
20250401,161000,292359900,31050,31050,31050,31050,0
20250401,160900,292359900,31050,31050,31050,31050,0
20250401,160800,292359900,31050,31050,31050,31050,0
20250401,160700,292359900,31050,31050,31050,31050,0
20250401,160600,292359900,31050,31050,31050,31050,0
20250401,160500,292359900,31050,31050,31050,31050,0
20250401,160400,292359900,31050,31050,31050,31050,0
20250401,160300,292359900,31050,31050,31050,31050,0
20250401,160200,292359900,31050,31050,31050,31050,0
20250401,160100,292359900,31050,31050,31050,31050,0
20250401,160000,292359900,31050,31050,31050,31050,0
20250401,155900,292359900,31050,31050,31050,31050,0
20250401,155800,292359900,31050,31050,31050,31050,0
20250401,155700,292359900,31050,31050,31050,31050,0
20250401,155600,292359900,31050,31050,31050,31050,0
20250401,155500,292359900,31050,31050,31050,31050,0
20250401,155400,292359900,31050,31050,31050,31050,0
20250401,155300,292359900,31050,31050,31050,31050,0
20250401,155200,292359900,31050,31050,31050,31050,0
20250401,155100,292359900,31050,31050,31050,31050,0
20250401,155000,292359900,31050,31050,31050,31050,0
20250401,154900,292359900,31050,31050,31050,31050,0
20250401,154800,292359900,31050,31050,31050,31050,332
20250401,154700,292359900,31050,31050,31050,31050,0
20250401,154600,292359900,31050,31050,31050,31050,0
20250401,154500,292359900,31050,31050,31050,31050,0
20250401,154400,292359900,31050,31050,31050,31050,0
20250401,154300,292359900,31050,31050,31050,31050,0
20250401,154200,292359900,31050,31050,31050,31050,0
20250401,154100,292359900,31050,31050,31050,31050,0
20250401,154000,292359900,31050,31050,31050,31050,0
20250401,153900,292359900,31050,31050,31050,31050,0
20250401,153800,292359900,31050,31050,31050,31050,0
20250401,153700,292359900,31050,31050,31050,31050,0
20250401,153600,292359900,31050,31050,31050,31050,0
20250401,153500,292359900,31050,31050,31050,31050,0
20250401,153400,292359900,31050,31050,31050,31050,0
20250401,153300,292359900,31050,31050,31050,31050,0
20250401,153200,292359900,31050,31050,31050,31050,0
20250401,153100,292359900,31050,31050,31050,31050,0
20250401,153000,292359900,31050,31050,31050,31050,332
20250401,152900,282051300,31200,31200,31200,31200,0
20250401,152800,282051300,31200,31200,31200,31200,0
20250401,152700,282051300,31200,31200,31200,31200,0
20250401,152600,282051300,31200,31200,31200,31200,0
20250401,152500,282051300,31200,31200,31200,31200,0
20250401,152400,282051300,31200,31200,31200,31200,0
20250401,152300,282051300,31200,31200,31200,31200,0
20250401,152200,282051300,31200,31200,31200,31200,0
20250401,152100,282051300,31200,31200,31200,31200,0
20250401,152000,282051300,31200,31200,31200,31200,0
20250401,151900,282051300,31200,31200,31200,31200,1
20250401,151800,282020100,31200,31150,31200,31100,68
20250401,151700,279904500,31200,31150,31200,31150,10
20250401,151600,279592750,31150,31150,31150,31150,8
20250401,151500,279343550,31150,31150,31150,31150,0
20250401,151400,279343550,31150,31150,31150,31150,6
20250401,151300,279156650,31150,31150,31150,31150,0
20250401,151200,279156650,31150,31150,31150,31150,5
20250401,151100,279000900,31200,31200,31200,31200,5
20250401,151000,278844900,31150,31150,31150,31150,5
20250401,150900,278689150,31150,31150,31150,31150,0
20250401,150800,278689150,31150,31150,31150,31150,5
20250401,150700,278533400,31150,31150,31150,31150,0
20250401,150600,278533400,31150,31200,31200,31150,44
20250401,150500,277162550,31150,31150,31150,31150,5
20250401,150400,277006800,31150,31150,31150,31150,0
20250401,150300,277006800,31150,31150,31150,31150,5
20250401,150200,276851050,31200,31200,31200,31200,1
20250401,150100,276819850,31150,31150,31150,31150,6
20250401,150000,276632950,31200,31200,31200,31200,5
20250401,145900,276476950,31150,31150,31150,31150,5
20250401,145800,276321200,31150,31150,31150,31150,0
20250401,145700,276321200,31150,31150,31150,31150,41
20250401,145600,275044050,31150,31150,31150,31150,23
20250401,145500,274327600,31150,31150,31150,31150,5
20250401,145400,274171850,31150,31150,31150,31150,0
20250401,145300,274171850,31150,31050,31150,31050,3
20250401,145200,274078600,31150,31150,31150,31150,6
20250401,145100,273891700,31200,31200,31200,31200,0
20250401,145000,273891700,31200,31200,31200,31200,10
20250401,144900,273579700,31200,31250,31250,31200,59
20250401,144800,271738050,31200,31200,31200,31200,4
20250401,144700,271613250,31200,31200,31200,31200,6
20250401,144600,271426050,31150,31100,31150,31100,26
20250401,144500,270616200,31050,31050,31050,31050,5
20250401,144400,270460950,31100,31100,31100,31100,1
20250401,144300,270429850,31100,31100,31100,31100,3
20250401,144200,270336550,31150,31150,31150,31150,5
20250401,144100,270180800,31100,31100,31100,31100,5
20250401,144000,270025300,31100,31100,31100,31100,33
20250401,143900,268999000,31050,31050,31050,31050,0
20250401,143800,268999000,31050,31050,31050,31050,105
20250401,143700,265738750,31100,31150,31150,31100,935
20250401,143600,236657950,31150,31150,31150,31150,5
20250401,143500,236502200,31250,31250,31250,31250,0
20250401,143400,236502200,31250,31250,31250,31250,0
20250401,143300,236502200,31250,31150,31250,31150,60
20250401,143200,234632850,31150,31150,31150,31150,1
20250401,143100,234601700,31150,31150,31150,31150,0
20250401,143000,234601700,31150,31150,31150,31150,0
20250401,142900,234601700,31150,31200,31200,31150,10
20250401,142800,234289950,31200,31200,31200,31200,5
20250401,142700,234133950,31200,31150,31200,31100,508
20250401,142600,218332500,31150,31150,31150,31150,0
20250401,142500,218332500,31150,31150,31150,31150,5
20250401,142400,218176750,31150,31150,31150,31150,0
20250401,142300,218176750,31150,31150,31150,31150,5
20250401,142200,218021000,31200,31200,31200,31200,41
20250401,142100,216741800,31200,31200,31200,31200,5
20250401,142000,216585800,31200,31200,31200,31200,0
20250401,141900,216585800,31200,31200,31200,31200,2
20250401,141800,216523400,31200,31200,31200,31200,5
20250401,141700,216367400,31200,31200,31200,31200,0
20250401,141600,216367400,31200,31200,31200,31200,5
20250401,141500,216211400,31250,31250,31250,31250,37
20250401,141400,215055150,31250,31200,31250,31200,7
20250401,141300,214836650,31250,31250,31250,31250,0
20250401,141200,214836650,31250,31250,31250,31250,3
20250401,141100,214742900,31200,31200,31200,31200,0
20250401,141000,214742900,31200,31200,31200,31200,0
20250401,140900,214742900,31200,31200,31200,31200,5
20250401,140800,214586900,31250,31250,31250,31250,0
20250401,140700,214586900,31250,31250,31250,31250,5
20250401,140600,214430650,31200,31200,31200,31200,0
20250401,140500,214430650,31200,31250,31250,31200,23
20250401,140400,213712800,31200,31250,31250,31200,105
20250401,140300,210436550,31300,31300,31300,31300,0
20250401,140200,210436550,31300,31300,31300,31300,0
20250401,140100,210436550,31300,31300,31300,31300,0
20250401,140000,210436550,31300,31300,31300,31300,3
20250401,135900,210342650,31300,31300,31300,31300,10
20250401,135800,210029650,31300,31300,31300,31200,135
20250401,135700,205810800,31300,31300,31300,31300,5
20250401,135600,205654300,31350,31300,31350,31300,15
20250401,135500,205184300,31300,31300,31300,31300,0
20250401,135400,205184300,31300,31300,31300,31300,15
20250401,135300,204714800,31300,31300,31300,31300,184
20250401,135200,198955600,31300,31300,31300,31300,5
20250401,135100,198799100,31300,31300,31300,31300,3
20250401,135000,198705200,31250,31250,31250,31250,0
20250401,134900,198705200,31250,31250,31250,31250,5
20250401,134800,198548950,31250,31250,31250,31250,3
20250401,134700,198455200,31250,31250,31250,31250,2
20250401,134600,198392700,31250,31250,31250,31250,5
20250401,134500,198236450,31200,31225,31225,31200,5
20250401,134400,198080400,31250,31250,31250,31250,0
20250401,134300,198080400,31250,31250,31250,31250,0
20250401,134200,198080400,31250,31250,31250,31250,0
20250401,134100,198080400,31250,31250,31250,31250,0
20250401,134000,198080400,31250,31250,31250,31250,15
20250401,133900,197611650,31200,31200,31200,31200,9
20250401,133800,197330850,31200,31200,31200,31200,5
20250401,133700,197174850,31200,31200,31200,31200,0
20250401,133600,197174850,31200,31200,31200,31200,5
20250401,133500,197018850,31200,31200,31200,31200,10
20250401,133400,196706850,31200,31200,31200,31200,0
20250401,133300,196706850,31200,31200,31200,31200,5
20250401,133200,196550850,31200,31200,31200,31200,0
20250401,133100,196550850,31200,31200,31200,31200,5
20250401,133000,196394850,31200,31200,31200,31200,0
20250401,132900,196394850,31200,31200,31200,31200,5
20250401,132800,196238850,31200,31200,31200,31200,0
20250401,132700,196238850,31200,31200,31200,31200,5
20250401,132600,196082850,31250,31250,31250,31250,2
20250401,132500,196020350,31250,31250,31250,31250,0
20250401,132400,196020350,31250,31250,31250,31250,0
20250401,132300,196020350,31250,31250,31250,31250,5
20250401,132200,195864100,31300,31300,31300,31300,0
20250401,132100,195864100,31300,31300,31300,31300,2
20250401,132000,195801500,31250,31250,31250,31250,0
20250401,131900,195801500,31250,31250,31250,31250,73
20250401,131800,193520250,31200,31200,31200,31200,5
20250401,131700,193364250,31200,31200,31200,31200,0
20250401,131600,193364250,31200,31200,31200,31200,0
20250401,131500,193364250,31200,31200,31200,31200,45
20250401,131400,191960250,31200,31200,31200,31200,0
20250401,131300,191960250,31200,31200,31200,31200,5
20250401,131200,191804250,31200,31200,31200,31200,0
20250401,131100,191804250,31200,31200,31200,31200,105
20250401,131000,188528250,31200,31200,31200,31200,0
20250401,130900,188528250,31200,31200,31200,31200,35
20250401,130800,187436250,31200,31200,31200,31200,0
20250401,130700,187436250,31200,31200,31200,31200,0
20250401,130600,187436250,31200,31200,31200,31200,5
20250401,130500,187280250,31200,31200,31200,31200,0
20250401,130400,187280250,31200,31200,31200,31200,0
20250401,130300,187280250,31200,31200,31200,31200,0
20250401,130200,187280250,31200,31200,31250,31200,110
20250401,130100,183848000,31150,31200,31200,31150,3
20250401,130000,183754450,31300,31300,31300,31300,0
20250401,125900,183754450,31300,31300,31300,31300,0
20250401,125800,183754450,31300,31200,31300,31200,100
20250401,125700,180628000,31150,31100,31150,31100,26
20250401,125600,179818350,31100,31100,31100,31100,0
20250401,125500,179818350,31100,31100,31100,31100,5
20250401,125400,179662850,31100,31100,31100,31100,0
20250401,125300,179662850,31100,31100,31100,31100,100
20250401,125200,176552850,31100,31100,31100,31100,0
20250401,125100,176552850,31100,31100,31100,31100,5
20250401,125000,176397350,31100,31100,31100,31100,0
20250401,124900,176397350,31100,31100,31100,31100,0
20250401,124800,176397350,31100,31100,31100,31100,5
20250401,124700,176241850,31150,31150,31150,31150,0
20250401,124600,176241850,31150,31150,31150,31150,39
20250401,124500,175027000,31150,31150,31150,31150,0
20250401,124400,175027000,31150,31150,31150,31150,25
20250401,124300,174248250,31150,31150,31150,31150,32
20250401,124200,173251450,31150,31150,31150,31150,73
20250401,124100,170977500,31150,31150,31150,31150,0
20250401,124000,170977500,31150,31150,31150,31150,0
20250401,123900,170977500,31150,31150,31150,31150,5
20250401,123800,170821750,31150,31150,31150,31150,1
20250401,123700,170790600,31150,31150,31150,31150,5
20250401,123600,170634850,31150,31150,31150,31150,0
20250401,123500,170634850,31150,31150,31150,31150,5
20250401,123400,170479100,31150,31150,31150,31150,0
20250401,123300,170479100,31150,31150,31150,31150,5
20250401,123200,170323350,31200,31200,31200,31200,0
20250401,123100,170323350,31200,31200,31200,31200,4
20250401,123000,170198550,31200,31200,31200,31200,0
20250401,122900,170198550,31200,31200,31200,31200,0
20250401,122800,170198550,31200,31200,31200,31200,26
20250401,122700,169387350,31200,31200,31200,31200,8
20250401,122600,169137750,31200,31200,31200,31200,39
20250401,122500,167920950,31200,31200,31200,31200,0
20250401,122400,167920950,31200,31150,31200,31150,6
20250401,122300,167734000,31150,31150,31150,31150,0
20250401,122200,167734000,31150,31150,31150,31150,0
20250401,122100,167734000,31150,31200,31200,31150,6
20250401,122000,167547050,31200,31200,31200,31200,0
20250401,121900,167547050,31200,31150,31200,31150,8
20250401,121800,167297700,31150,31150,31150,31150,0
20250401,121700,167297700,31150,31150,31150,31150,5
20250401,121600,167141950,31150,31150,31150,31150,0
20250401,121500,167141950,31150,31150,31150,31150,5
20250401,121400,166986200,31150,31150,31150,31150,3
20250401,121300,166892750,31150,31150,31150,31150,2
20250401,121200,166830450,31100,31100,31100,31100,5
20250401,121100,166674950,31150,31150,31150,31150,0
20250401,121000,166674950,31150,31150,31150,31150,0
20250401,120900,166674950,31150,31150,31150,31150,0
20250401,120800,166674950,31150,31150,31150,31150,5
20250401,120700,166519200,31150,31150,31150,31150,0
20250401,120600,166519200,31150,31100,31150,31100,10
20250401,120500,166207950,31150,31150,31150,31150,7
20250401,120400,165989900,31150,31150,31150,31150,3
20250401,120300,165896450,31100,31100,31100,31100,5
20250401,120200,165740950,31100,31100,31100,31100,0
20250401,120100,165740950,31100,31100,31100,31100,5
20250401,120000,165585450,31150,31150,31150,31150,3
20250401,115900,165492000,31100,31100,31100,31100,9
20250401,115800,165212100,31100,31100,31100,31100,10
20250401,115700,164901100,31100,31100,31100,31100,5
20250401,115600,164745600,31100,31100,31100,31100,0
20250401,115500,164745600,31100,31100,31100,31100,2
20250401,115400,164683400,31100,31100,31100,31100,5
20250401,115300,164527900,31150,31150,31150,31150,0
20250401,115200,164527900,31150,31150,31150,31150,1
20250401,115100,164496750,31150,31150,31150,31150,0
20250401,115000,164496750,31150,31150,31150,31150,60
20250401,114900,162627750,31150,31150,31150,31150,0
20250401,114800,162627750,31150,31150,31150,31150,36
20250401,114700,161506350,31200,31200,31200,31200,0
20250401,114600,161506350,31200,31200,31200,31200,55
20250401,114500,159790350,31150,31150,31150,31150,5
20250401,114400,159634600,31150,31150,31150,31150,10
20250401,114300,159323100,31150,31150,31150,31150,5
20250401,114200,159167350,31150,31150,31150,31150,0
20250401,114100,159167350,31150,31150,31150,31150,5
20250401,114000,159011600,31200,31200,31200,31200,11
20250401,113900,158668400,31150,31150,31150,31150,13
20250401,113800,158263450,31150,31150,31150,31150,0
20250401,113700,158263450,31150,31150,31150,31150,12
20250401,113600,157889650,31150,31150,31150,31150,40
20250401,113500,156643650,31150,31150,31150,31150,0
20250401,113400,156643650,31150,31100,31150,31100,7
20250401,113300,156425850,31150,31150,31150,31150,0
20250401,113200,156425850,31150,31200,31200,31150,8
20250401,113100,156176400,31150,31150,31150,31150,0
20250401,113000,156176400,31150,31150,31150,31150,5
20250401,112900,156020650,31150,31150,31150,31150,0
20250401,112800,156020650,31150,31150,31150,31150,5
20250401,112700,155864900,31200,31200,31200,31200,0
20250401,112600,155864900,31200,31200,31200,31200,0
20250401,112500,155864900,31200,31200,31200,31200,0
20250401,112400,155864900,31200,31150,31200,31150,86
20250401,112300,153185750,31100,31100,31100,31100,5
20250401,112200,153030250,31150,31150,31150,31150,0
20250401,112100,153030250,31150,31150,31150,31150,3
20250401,112000,152936800,31200,31200,31200,31200,0
20250401,111900,152936800,31200,31200,31200,31200,0
20250401,111800,152936800,31200,31200,31200,31200,16
20250401,111700,152437600,31150,31050,31150,31050,76
20250401,111600,150070300,31050,31100,31100,31050,10
20250401,111500,149759550,31100,31100,31100,31100,0
20250401,111400,149759550,31100,31150,31150,31100,39
20250401,111300,148546500,31150,31150,31150,31150,0
20250401,111200,148546500,31150,31150,31150,31150,27
20250401,111100,147705450,31100,31100,31100,31100,5
20250401,111000,147549950,31100,31100,31100,31100,0
20250401,110900,147549950,31100,31100,31100,31100,6
20250401,110800,147363350,31250,31200,31250,31000,1470
20250401,110700,101706400,31500,31500,31500,31500,0
20250401,110600,101706400,31500,31500,31500,31500,0
20250401,110500,101706400,31500,31500,31500,31500,0
20250401,110400,101706400,31500,31500,31500,31500,0
20250401,110300,101706400,31500,31450,31500,31450,109
20250401,110200,98276450,31400,31350,31400,31350,236
20250401,110100,90870000,31100,31500,31500,31100,664
20250401,110000,70161350,31550,31600,31600,31550,41
20250401,105900,68867050,31600,31600,31600,31600,1
20250401,105800,68835450,31550,31550,31550,31550,19
20250401,105700,68236000,31550,31500,31550,31500,17
20250401,105600,67699900,31550,31550,31550,31550,1
20250401,105500,67668350,31550,31550,31550,31550,3
20250401,105400,67573700,31500,31500,31500,31500,5
20250401,105300,67416200,31500,31450,31500,31450,8
20250401,105200,67164450,31500,31500,31500,31500,0
20250401,105100,67164450,31500,31400,31500,31400,15
20250401,105000,66693000,31400,31400,31400,31400,0
20250401,104900,66693000,31400,31400,31400,31400,7
20250401,104800,66473200,31400,31400,31400,31400,0
20250401,104700,66473200,31400,31400,31400,31400,13
20250401,104600,66065000,31200,31200,31200,31200,0
20250401,104500,66065000,31200,31200,31200,31200,31
20250401,104400,65097800,31400,31400,31400,31400,11
20250401,104300,64752400,31350,31300,31350,31300,29
20250401,104200,63844450,31200,31200,31200,31200,0
20250401,104100,63844450,31200,31250,31250,31200,115
20250401,104000,60256400,31250,31250,31250,31250,5
20250401,103900,60100150,31300,31300,31300,31300,1
20250401,103800,60068850,31300,31300,31300,31300,0
20250401,103700,60068850,31300,31300,31300,31300,0
20250401,103600,60068850,31300,31250,31300,31250,33
20250401,103500,59036200,31300,31300,31300,31300,0
20250401,103400,59036200,31300,31300,31300,31300,18
20250401,103300,58472800,31300,31300,31300,31300,7
20250401,103200,58253700,31300,31300,31300,31300,0
20250401,103100,58253700,31300,31300,31300,31250,202
20250401,103000,51931150,31300,31300,31300,31300,0
20250401,102900,51931150,31300,31300,31300,31300,6
20250401,102800,51743350,31300,31300,31300,31300,3
20250401,102700,51649450,31300,31250,31300,31250,6
20250401,102600,51461900,31300,31350,31350,31300,15
20250401,102500,50991700,31400,31350,31400,31350,24
20250401,102400,50239050,31300,31300,31300,31300,0
20250401,102300,50239050,31300,31300,31300,31300,0
20250401,102200,50239050,31300,31300,31300,31300,5
20250401,102100,50082550,31450,31450,31450,31450,0
20250401,102000,50082550,31450,31450,31450,31450,0
20250401,101900,50082550,31450,31450,31450,31450,0
20250401,101800,50082550,31450,31450,31450,31450,67
20250401,101700,47975400,31600,31600,31600,31600,0
20250401,101600,47975400,31600,31450,31600,31450,79
20250401,101500,45482300,31450,31450,31450,31450,5
20250401,101400,45325050,31350,31300,31350,31300,10
20250401,101300,45011800,31250,31250,31250,31250,0
20250401,101200,45011800,31250,31250,31250,31250,0
20250401,101100,45011800,31250,31250,31300,31250,18
20250401,101000,44449100,31300,31300,31300,31300,1
20250401,100900,44417800,31250,31250,31250,31250,0
20250401,100800,44417800,31250,31250,31250,31200,7
20250401,100700,44199300,31200,31200,31200,31200,4
20250401,100600,44074500,31250,31250,31250,31250,1
20250401,100500,44043250,31250,31250,31250,31250,2
20250401,100400,43980750,31350,31350,31350,31350,4
20250401,100300,43855350,31200,31200,31200,31200,3
20250401,100200,43761750,31200,31200,31200,31200,4
20250401,100100,43636950,31300,31300,31300,31300,0
20250401,100000,43636950,31300,31300,31300,31300,0
20250401,095900,43636950,31300,31300,31300,31300,0
20250401,095800,43636950,31300,31300,31300,31300,1
20250401,095700,43605650,31300,31300,31300,31300,0
20250401,095600,43605650,31300,31400,31400,31300,66
20250401,095500,41539350,31450,31450,31450,31450,0
20250401,095400,41539350,31450,31450,31450,31450,0
20250401,095300,41539350,31450,31450,31450,31450,0
20250401,095200,41539350,31450,31450,31450,31450,0
20250401,095100,41539350,31450,31500,31500,31450,94
20250401,095000,38582250,31850,31850,31850,31850,0
20250401,094900,38582250,31850,31850,31850,31850,0
20250401,094800,38582250,31850,31850,31850,31850,15
20250401,094700,38104500,31850,31850,31850,31850,3
20250401,094600,38008950,31500,31500,31500,31500,0
20250401,094500,38008950,31500,31500,31500,31500,26
20250401,094400,37189950,31450,31500,31500,31450,7
20250401,094300,36969750,32000,32000,32000,32000,0
20250401,094200,36969750,32000,31650,32000,31650,38
20250401,094100,35757700,31700,31700,31700,31700,7
20250401,094000,35535800,31700,31650,31700,31650,65
20250401,093900,33478400,31650,31400,31650,31400,39
20250401,093800,32245250,31300,31300,31300,31300,0
20250401,093700,32245250,31300,31300,31300,31300,20
20250401,093600,31619250,31550,31450,31550,31300,51
20250401,093500,30012900,31550,31550,31550,31550,0
20250401,093400,30012900,31550,31550,31550,31550,0
20250401,093300,30012900,31550,31550,31550,31550,0
20250401,093200,30012900,31550,31500,31550,31500,6
20250401,093100,29823800,31500,31550,31550,31500,9
20250401,093000,29540200,31550,31550,31550,31550,1
20250401,092900,29508650,31550,31550,31550,31550,12
20250401,092800,29130050,31500,31500,31500,31500,32
20250401,092700,28122050,31500,31500,31500,31500,1
20250401,092600,28090550,31550,31650,31650,31550,87
20250401,092500,25340050,31650,31700,31700,31650,3
20250401,092400,25245050,31700,31700,31700,31700,10
20250401,092300,24928050,31850,31850,31850,31850,0
20250401,092200,24928050,31850,31750,31850,31750,14
20250401,092100,24483450,31750,31750,31750,31750,0
20250401,092000,24483450,31750,31750,31750,31750,0
20250401,091900,24483450,31750,31750,31750,31750,1
20250401,091800,24451700,31800,31800,31800,31800,33
20250401,091700,23402300,31800,31800,31800,31800,35
20250401,091600,22289300,31850,31850,31850,31850,0
20250401,091500,22289300,31850,31800,31850,31800,2
20250401,091400,22225650,31850,31850,31850,31850,1
20250401,091300,22193800,31750,31750,31750,31750,0
20250401,091200,22193800,31750,31750,31750,31750,83
20250401,091100,19558550,31750,31750,31750,31750,0
20250401,091000,19558550,31750,31750,31750,31750,0
20250401,090900,19558550,31750,31700,31850,31700,265
20250401,090800,11150800,31700,31800,31800,31700,4
20250401,090700,11023800,31700,31700,31700,31700,10
20250401,090600,10706800,31600,31600,31600,31600,0
20250401,090500,10706800,31600,31600,31600,31600,0
20250401,090400,10706800,31600,31600,31600,31600,0
20250401,090300,10706800,31600,31600,31600,31600,0
20250401,090200,10706800,31600,31600,31600,31600,0
20250401,090100,10706800,31600,31600,31600,31600,3
20250401,090000,10612000,31550,31050,31550,31050,340
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 204800 292359900 31050 31050 31050 31050 332
3 20250401 204700 292359900 31050 31050 31050 31050 0
4 20250401 204600 292359900 31050 31050 31050 31050 0
5 20250401 204500 292359900 31050 31050 31050 31050 0
6 20250401 204400 292359900 31050 31050 31050 31050 0
7 20250401 204300 292359900 31050 31050 31050 31050 0
8 20250401 204200 292359900 31050 31050 31050 31050 0
9 20250401 204100 292359900 31050 31050 31050 31050 0
10 20250401 204000 292359900 31050 31050 31050 31050 0
11 20250401 203900 292359900 31050 31050 31050 31050 0
12 20250401 203800 292359900 31050 31050 31050 31050 0
13 20250401 203700 292359900 31050 31050 31050 31050 0
14 20250401 203600 292359900 31050 31050 31050 31050 0
15 20250401 203500 292359900 31050 31050 31050 31050 0
16 20250401 203400 292359900 31050 31050 31050 31050 0
17 20250401 203300 292359900 31050 31050 31050 31050 0
18 20250401 203200 292359900 31050 31050 31050 31050 0
19 20250401 203100 292359900 31050 31050 31050 31050 0
20 20250401 203000 292359900 31050 31050 31050 31050 0
21 20250401 202900 292359900 31050 31050 31050 31050 0
22 20250401 202800 292359900 31050 31050 31050 31050 0
23 20250401 202700 292359900 31050 31050 31050 31050 0
24 20250401 202600 292359900 31050 31050 31050 31050 0
25 20250401 202500 292359900 31050 31050 31050 31050 0
26 20250401 202400 292359900 31050 31050 31050 31050 0
27 20250401 202300 292359900 31050 31050 31050 31050 0
28 20250401 202200 292359900 31050 31050 31050 31050 0
29 20250401 202100 292359900 31050 31050 31050 31050 0
30 20250401 202000 292359900 31050 31050 31050 31050 0
31 20250401 201900 292359900 31050 31050 31050 31050 0
32 20250401 201800 292359900 31050 31050 31050 31050 332
33 20250401 201700 292359900 31050 31050 31050 31050 0
34 20250401 201600 292359900 31050 31050 31050 31050 0
35 20250401 201500 292359900 31050 31050 31050 31050 0
36 20250401 201400 292359900 31050 31050 31050 31050 0
37 20250401 201300 292359900 31050 31050 31050 31050 0
38 20250401 201200 292359900 31050 31050 31050 31050 0
39 20250401 201100 292359900 31050 31050 31050 31050 0
40 20250401 201000 292359900 31050 31050 31050 31050 0
41 20250401 200900 292359900 31050 31050 31050 31050 0
42 20250401 200800 292359900 31050 31050 31050 31050 0
43 20250401 200700 292359900 31050 31050 31050 31050 0
44 20250401 200600 292359900 31050 31050 31050 31050 0
45 20250401 200500 292359900 31050 31050 31050 31050 0
46 20250401 200400 292359900 31050 31050 31050 31050 0
47 20250401 200300 292359900 31050 31050 31050 31050 0
48 20250401 200200 292359900 31050 31050 31050 31050 0
49 20250401 200100 292359900 31050 31050 31050 31050 0
50 20250401 200000 292359900 31050 31050 31050 31050 0
51 20250401 195900 292359900 31050 31050 31050 31050 0
52 20250401 195800 292359900 31050 31050 31050 31050 0
53 20250401 195700 292359900 31050 31050 31050 31050 0
54 20250401 195600 292359900 31050 31050 31050 31050 0
55 20250401 195500 292359900 31050 31050 31050 31050 0
56 20250401 195400 292359900 31050 31050 31050 31050 0
57 20250401 195300 292359900 31050 31050 31050 31050 0
58 20250401 195200 292359900 31050 31050 31050 31050 0
59 20250401 195100 292359900 31050 31050 31050 31050 0
60 20250401 195000 292359900 31050 31050 31050 31050 0
61 20250401 194900 292359900 31050 31050 31050 31050 0
62 20250401 194800 292359900 31050 31050 31050 31050 332
63 20250401 194700 292359900 31050 31050 31050 31050 0
64 20250401 194600 292359900 31050 31050 31050 31050 0
65 20250401 194500 292359900 31050 31050 31050 31050 0
66 20250401 194400 292359900 31050 31050 31050 31050 0
67 20250401 194300 292359900 31050 31050 31050 31050 0
68 20250401 194200 292359900 31050 31050 31050 31050 0
69 20250401 194100 292359900 31050 31050 31050 31050 0
70 20250401 194000 292359900 31050 31050 31050 31050 0
71 20250401 193900 292359900 31050 31050 31050 31050 0
72 20250401 193800 292359900 31050 31050 31050 31050 0
73 20250401 193700 292359900 31050 31050 31050 31050 0
74 20250401 193600 292359900 31050 31050 31050 31050 0
75 20250401 193500 292359900 31050 31050 31050 31050 0
76 20250401 193400 292359900 31050 31050 31050 31050 0
77 20250401 193300 292359900 31050 31050 31050 31050 0
78 20250401 193200 292359900 31050 31050 31050 31050 0
79 20250401 193100 292359900 31050 31050 31050 31050 0
80 20250401 193000 292359900 31050 31050 31050 31050 0
81 20250401 192900 292359900 31050 31050 31050 31050 0
82 20250401 192800 292359900 31050 31050 31050 31050 0
83 20250401 192700 292359900 31050 31050 31050 31050 0
84 20250401 192600 292359900 31050 31050 31050 31050 0
85 20250401 192500 292359900 31050 31050 31050 31050 0
86 20250401 192400 292359900 31050 31050 31050 31050 0
87 20250401 192300 292359900 31050 31050 31050 31050 0
88 20250401 192200 292359900 31050 31050 31050 31050 0
89 20250401 192100 292359900 31050 31050 31050 31050 0
90 20250401 192000 292359900 31050 31050 31050 31050 0
91 20250401 191900 292359900 31050 31050 31050 31050 0
92 20250401 191800 292359900 31050 31050 31050 31050 332
93 20250401 191700 292359900 31050 31050 31050 31050 0
94 20250401 191600 292359900 31050 31050 31050 31050 0
95 20250401 191500 292359900 31050 31050 31050 31050 0
96 20250401 191400 292359900 31050 31050 31050 31050 0
97 20250401 191300 292359900 31050 31050 31050 31050 0
98 20250401 191200 292359900 31050 31050 31050 31050 0
99 20250401 191100 292359900 31050 31050 31050 31050 0
100 20250401 191000 292359900 31050 31050 31050 31050 0
101 20250401 190900 292359900 31050 31050 31050 31050 0
102 20250401 190800 292359900 31050 31050 31050 31050 0
103 20250401 190700 292359900 31050 31050 31050 31050 0
104 20250401 190600 292359900 31050 31050 31050 31050 0
105 20250401 190500 292359900 31050 31050 31050 31050 0
106 20250401 190400 292359900 31050 31050 31050 31050 0
107 20250401 190300 292359900 31050 31050 31050 31050 0
108 20250401 190200 292359900 31050 31050 31050 31050 0
109 20250401 190100 292359900 31050 31050 31050 31050 0
110 20250401 190000 292359900 31050 31050 31050 31050 0
111 20250401 185900 292359900 31050 31050 31050 31050 0
112 20250401 185800 292359900 31050 31050 31050 31050 0
113 20250401 185700 292359900 31050 31050 31050 31050 0
114 20250401 185600 292359900 31050 31050 31050 31050 0
115 20250401 185500 292359900 31050 31050 31050 31050 0
116 20250401 185400 292359900 31050 31050 31050 31050 0
117 20250401 185300 292359900 31050 31050 31050 31050 0
118 20250401 185200 292359900 31050 31050 31050 31050 0
119 20250401 185100 292359900 31050 31050 31050 31050 0
120 20250401 185000 292359900 31050 31050 31050 31050 0
121 20250401 184900 292359900 31050 31050 31050 31050 0
122 20250401 184800 292359900 31050 31050 31050 31050 332
123 20250401 184700 292359900 31050 31050 31050 31050 0
124 20250401 184600 292359900 31050 31050 31050 31050 0
125 20250401 184500 292359900 31050 31050 31050 31050 0
126 20250401 184400 292359900 31050 31050 31050 31050 0
127 20250401 184300 292359900 31050 31050 31050 31050 0
128 20250401 184200 292359900 31050 31050 31050 31050 0
129 20250401 184100 292359900 31050 31050 31050 31050 0
130 20250401 184000 292359900 31050 31050 31050 31050 0
131 20250401 183900 292359900 31050 31050 31050 31050 0
132 20250401 183800 292359900 31050 31050 31050 31050 0
133 20250401 183700 292359900 31050 31050 31050 31050 0
134 20250401 183600 292359900 31050 31050 31050 31050 0
135 20250401 183500 292359900 31050 31050 31050 31050 0
136 20250401 183400 292359900 31050 31050 31050 31050 0
137 20250401 183300 292359900 31050 31050 31050 31050 0
138 20250401 183200 292359900 31050 31050 31050 31050 0
139 20250401 183100 292359900 31050 31050 31050 31050 0
140 20250401 183000 292359900 31050 31050 31050 31050 0
141 20250401 182900 292359900 31050 31050 31050 31050 0
142 20250401 182800 292359900 31050 31050 31050 31050 0
143 20250401 182700 292359900 31050 31050 31050 31050 0
144 20250401 182600 292359900 31050 31050 31050 31050 0
145 20250401 182500 292359900 31050 31050 31050 31050 0
146 20250401 182400 292359900 31050 31050 31050 31050 0
147 20250401 182300 292359900 31050 31050 31050 31050 0
148 20250401 182200 292359900 31050 31050 31050 31050 0
149 20250401 182100 292359900 31050 31050 31050 31050 0
150 20250401 182000 292359900 31050 31050 31050 31050 0
151 20250401 181900 292359900 31050 31050 31050 31050 0
152 20250401 181800 292359900 31050 31050 31050 31050 332
153 20250401 181700 292359900 31050 31050 31050 31050 0
154 20250401 181600 292359900 31050 31050 31050 31050 0
155 20250401 181500 292359900 31050 31050 31050 31050 0
156 20250401 181400 292359900 31050 31050 31050 31050 0
157 20250401 181300 292359900 31050 31050 31050 31050 0
158 20250401 181200 292359900 31050 31050 31050 31050 0
159 20250401 181100 292359900 31050 31050 31050 31050 0
160 20250401 181000 292359900 31050 31050 31050 31050 0
161 20250401 180900 292359900 31050 31050 31050 31050 0
162 20250401 180800 292359900 31050 31050 31050 31050 0
163 20250401 180700 292359900 31050 31050 31050 31050 0
164 20250401 180600 292359900 31050 31050 31050 31050 0
165 20250401 180500 292359900 31050 31050 31050 31050 0
166 20250401 180400 292359900 31050 31050 31050 31050 0
167 20250401 180300 292359900 31050 31050 31050 31050 0
168 20250401 180200 292359900 31050 31050 31050 31050 0
169 20250401 180100 292359900 31050 31050 31050 31050 0
170 20250401 180000 292359900 31050 31050 31050 31050 0
171 20250401 175900 292359900 31050 31050 31050 31050 0
172 20250401 175800 292359900 31050 31050 31050 31050 0
173 20250401 175700 292359900 31050 31050 31050 31050 0
174 20250401 175600 292359900 31050 31050 31050 31050 0
175 20250401 175500 292359900 31050 31050 31050 31050 0
176 20250401 175400 292359900 31050 31050 31050 31050 0
177 20250401 175300 292359900 31050 31050 31050 31050 0
178 20250401 175200 292359900 31050 31050 31050 31050 0
179 20250401 175100 292359900 31050 31050 31050 31050 0
180 20250401 175000 292359900 31050 31050 31050 31050 0
181 20250401 174900 292359900 31050 31050 31050 31050 0
182 20250401 174800 292359900 31050 31050 31050 31050 332
183 20250401 174700 292359900 31050 31050 31050 31050 0
184 20250401 174600 292359900 31050 31050 31050 31050 0
185 20250401 174500 292359900 31050 31050 31050 31050 0
186 20250401 174400 292359900 31050 31050 31050 31050 0
187 20250401 174300 292359900 31050 31050 31050 31050 0
188 20250401 174200 292359900 31050 31050 31050 31050 0
189 20250401 174100 292359900 31050 31050 31050 31050 0
190 20250401 174000 292359900 31050 31050 31050 31050 0
191 20250401 173900 292359900 31050 31050 31050 31050 0
192 20250401 173800 292359900 31050 31050 31050 31050 0
193 20250401 173700 292359900 31050 31050 31050 31050 0
194 20250401 173600 292359900 31050 31050 31050 31050 0
195 20250401 173500 292359900 31050 31050 31050 31050 0
196 20250401 173400 292359900 31050 31050 31050 31050 0
197 20250401 173300 292359900 31050 31050 31050 31050 0
198 20250401 173200 292359900 31050 31050 31050 31050 0
199 20250401 173100 292359900 31050 31050 31050 31050 0
200 20250401 173000 292359900 31050 31050 31050 31050 0
201 20250401 172900 292359900 31050 31050 31050 31050 0
202 20250401 172800 292359900 31050 31050 31050 31050 0
203 20250401 172700 292359900 31050 31050 31050 31050 0
204 20250401 172600 292359900 31050 31050 31050 31050 0
205 20250401 172500 292359900 31050 31050 31050 31050 0
206 20250401 172400 292359900 31050 31050 31050 31050 0
207 20250401 172300 292359900 31050 31050 31050 31050 0
208 20250401 172200 292359900 31050 31050 31050 31050 0
209 20250401 172100 292359900 31050 31050 31050 31050 0
210 20250401 172000 292359900 31050 31050 31050 31050 0
211 20250401 171900 292359900 31050 31050 31050 31050 0
212 20250401 171800 292359900 31050 31050 31050 31050 332
213 20250401 171700 292359900 31050 31050 31050 31050 0
214 20250401 171600 292359900 31050 31050 31050 31050 0
215 20250401 171500 292359900 31050 31050 31050 31050 0
216 20250401 171400 292359900 31050 31050 31050 31050 0
217 20250401 171300 292359900 31050 31050 31050 31050 0
218 20250401 171200 292359900 31050 31050 31050 31050 0
219 20250401 171100 292359900 31050 31050 31050 31050 0
220 20250401 171000 292359900 31050 31050 31050 31050 0
221 20250401 170900 292359900 31050 31050 31050 31050 0
222 20250401 170800 292359900 31050 31050 31050 31050 0
223 20250401 170700 292359900 31050 31050 31050 31050 0
224 20250401 170600 292359900 31050 31050 31050 31050 0
225 20250401 170500 292359900 31050 31050 31050 31050 0
226 20250401 170400 292359900 31050 31050 31050 31050 0
227 20250401 170300 292359900 31050 31050 31050 31050 0
228 20250401 170200 292359900 31050 31050 31050 31050 0
229 20250401 170100 292359900 31050 31050 31050 31050 0
230 20250401 170000 292359900 31050 31050 31050 31050 0
231 20250401 165900 292359900 31050 31050 31050 31050 0
232 20250401 165800 292359900 31050 31050 31050 31050 0
233 20250401 165700 292359900 31050 31050 31050 31050 0
234 20250401 165600 292359900 31050 31050 31050 31050 0
235 20250401 165500 292359900 31050 31050 31050 31050 0
236 20250401 165400 292359900 31050 31050 31050 31050 0
237 20250401 165300 292359900 31050 31050 31050 31050 0
238 20250401 165200 292359900 31050 31050 31050 31050 0
239 20250401 165100 292359900 31050 31050 31050 31050 0
240 20250401 165000 292359900 31050 31050 31050 31050 0
241 20250401 164900 292359900 31050 31050 31050 31050 0
242 20250401 164800 292359900 31050 31050 31050 31050 332
243 20250401 164700 292359900 31050 31050 31050 31050 0
244 20250401 164600 292359900 31050 31050 31050 31050 0
245 20250401 164500 292359900 31050 31050 31050 31050 0
246 20250401 164400 292359900 31050 31050 31050 31050 0
247 20250401 164300 292359900 31050 31050 31050 31050 0
248 20250401 164200 292359900 31050 31050 31050 31050 0
249 20250401 164100 292359900 31050 31050 31050 31050 0
250 20250401 164000 292359900 31050 31050 31050 31050 0
251 20250401 163900 292359900 31050 31050 31050 31050 0
252 20250401 163800 292359900 31050 31050 31050 31050 0
253 20250401 163700 292359900 31050 31050 31050 31050 0
254 20250401 163600 292359900 31050 31050 31050 31050 0
255 20250401 163500 292359900 31050 31050 31050 31050 0
256 20250401 163400 292359900 31050 31050 31050 31050 0
257 20250401 163300 292359900 31050 31050 31050 31050 0
258 20250401 163200 292359900 31050 31050 31050 31050 0
259 20250401 163100 292359900 31050 31050 31050 31050 0
260 20250401 163000 292359900 31050 31050 31050 31050 0
261 20250401 162900 292359900 31050 31050 31050 31050 0
262 20250401 162800 292359900 31050 31050 31050 31050 0
263 20250401 162700 292359900 31050 31050 31050 31050 0
264 20250401 162600 292359900 31050 31050 31050 31050 0
265 20250401 162500 292359900 31050 31050 31050 31050 0
266 20250401 162400 292359900 31050 31050 31050 31050 0
267 20250401 162300 292359900 31050 31050 31050 31050 0
268 20250401 162200 292359900 31050 31050 31050 31050 0
269 20250401 162100 292359900 31050 31050 31050 31050 0
270 20250401 162000 292359900 31050 31050 31050 31050 0
271 20250401 161900 292359900 31050 31050 31050 31050 0
272 20250401 161800 292359900 31050 31050 31050 31050 332
273 20250401 161700 292359900 31050 31050 31050 31050 0
274 20250401 161600 292359900 31050 31050 31050 31050 0
275 20250401 161500 292359900 31050 31050 31050 31050 0
276 20250401 161400 292359900 31050 31050 31050 31050 0
277 20250401 161300 292359900 31050 31050 31050 31050 0
278 20250401 161200 292359900 31050 31050 31050 31050 0
279 20250401 161100 292359900 31050 31050 31050 31050 0
280 20250401 161000 292359900 31050 31050 31050 31050 0
281 20250401 160900 292359900 31050 31050 31050 31050 0
282 20250401 160800 292359900 31050 31050 31050 31050 0
283 20250401 160700 292359900 31050 31050 31050 31050 0
284 20250401 160600 292359900 31050 31050 31050 31050 0
285 20250401 160500 292359900 31050 31050 31050 31050 0
286 20250401 160400 292359900 31050 31050 31050 31050 0
287 20250401 160300 292359900 31050 31050 31050 31050 0
288 20250401 160200 292359900 31050 31050 31050 31050 0
289 20250401 160100 292359900 31050 31050 31050 31050 0
290 20250401 160000 292359900 31050 31050 31050 31050 0
291 20250401 155900 292359900 31050 31050 31050 31050 0
292 20250401 155800 292359900 31050 31050 31050 31050 0
293 20250401 155700 292359900 31050 31050 31050 31050 0
294 20250401 155600 292359900 31050 31050 31050 31050 0
295 20250401 155500 292359900 31050 31050 31050 31050 0
296 20250401 155400 292359900 31050 31050 31050 31050 0
297 20250401 155300 292359900 31050 31050 31050 31050 0
298 20250401 155200 292359900 31050 31050 31050 31050 0
299 20250401 155100 292359900 31050 31050 31050 31050 0
300 20250401 155000 292359900 31050 31050 31050 31050 0
301 20250401 154900 292359900 31050 31050 31050 31050 0
302 20250401 154800 292359900 31050 31050 31050 31050 332
303 20250401 154700 292359900 31050 31050 31050 31050 0
304 20250401 154600 292359900 31050 31050 31050 31050 0
305 20250401 154500 292359900 31050 31050 31050 31050 0
306 20250401 154400 292359900 31050 31050 31050 31050 0
307 20250401 154300 292359900 31050 31050 31050 31050 0
308 20250401 154200 292359900 31050 31050 31050 31050 0
309 20250401 154100 292359900 31050 31050 31050 31050 0
310 20250401 154000 292359900 31050 31050 31050 31050 0
311 20250401 153900 292359900 31050 31050 31050 31050 0
312 20250401 153800 292359900 31050 31050 31050 31050 0
313 20250401 153700 292359900 31050 31050 31050 31050 0
314 20250401 153600 292359900 31050 31050 31050 31050 0
315 20250401 153500 292359900 31050 31050 31050 31050 0
316 20250401 153400 292359900 31050 31050 31050 31050 0
317 20250401 153300 292359900 31050 31050 31050 31050 0
318 20250401 153200 292359900 31050 31050 31050 31050 0
319 20250401 153100 292359900 31050 31050 31050 31050 0
320 20250401 153000 292359900 31050 31050 31050 31050 332
321 20250401 152900 282051300 31200 31200 31200 31200 0
322 20250401 152800 282051300 31200 31200 31200 31200 0
323 20250401 152700 282051300 31200 31200 31200 31200 0
324 20250401 152600 282051300 31200 31200 31200 31200 0
325 20250401 152500 282051300 31200 31200 31200 31200 0
326 20250401 152400 282051300 31200 31200 31200 31200 0
327 20250401 152300 282051300 31200 31200 31200 31200 0
328 20250401 152200 282051300 31200 31200 31200 31200 0
329 20250401 152100 282051300 31200 31200 31200 31200 0
330 20250401 152000 282051300 31200 31200 31200 31200 0
331 20250401 151900 282051300 31200 31200 31200 31200 1
332 20250401 151800 282020100 31200 31150 31200 31100 68
333 20250401 151700 279904500 31200 31150 31200 31150 10
334 20250401 151600 279592750 31150 31150 31150 31150 8
335 20250401 151500 279343550 31150 31150 31150 31150 0
336 20250401 151400 279343550 31150 31150 31150 31150 6
337 20250401 151300 279156650 31150 31150 31150 31150 0
338 20250401 151200 279156650 31150 31150 31150 31150 5
339 20250401 151100 279000900 31200 31200 31200 31200 5
340 20250401 151000 278844900 31150 31150 31150 31150 5
341 20250401 150900 278689150 31150 31150 31150 31150 0
342 20250401 150800 278689150 31150 31150 31150 31150 5
343 20250401 150700 278533400 31150 31150 31150 31150 0
344 20250401 150600 278533400 31150 31200 31200 31150 44
345 20250401 150500 277162550 31150 31150 31150 31150 5
346 20250401 150400 277006800 31150 31150 31150 31150 0
347 20250401 150300 277006800 31150 31150 31150 31150 5
348 20250401 150200 276851050 31200 31200 31200 31200 1
349 20250401 150100 276819850 31150 31150 31150 31150 6
350 20250401 150000 276632950 31200 31200 31200 31200 5
351 20250401 145900 276476950 31150 31150 31150 31150 5
352 20250401 145800 276321200 31150 31150 31150 31150 0
353 20250401 145700 276321200 31150 31150 31150 31150 41
354 20250401 145600 275044050 31150 31150 31150 31150 23
355 20250401 145500 274327600 31150 31150 31150 31150 5
356 20250401 145400 274171850 31150 31150 31150 31150 0
357 20250401 145300 274171850 31150 31050 31150 31050 3
358 20250401 145200 274078600 31150 31150 31150 31150 6
359 20250401 145100 273891700 31200 31200 31200 31200 0
360 20250401 145000 273891700 31200 31200 31200 31200 10
361 20250401 144900 273579700 31200 31250 31250 31200 59
362 20250401 144800 271738050 31200 31200 31200 31200 4
363 20250401 144700 271613250 31200 31200 31200 31200 6
364 20250401 144600 271426050 31150 31100 31150 31100 26
365 20250401 144500 270616200 31050 31050 31050 31050 5
366 20250401 144400 270460950 31100 31100 31100 31100 1
367 20250401 144300 270429850 31100 31100 31100 31100 3
368 20250401 144200 270336550 31150 31150 31150 31150 5
369 20250401 144100 270180800 31100 31100 31100 31100 5
370 20250401 144000 270025300 31100 31100 31100 31100 33
371 20250401 143900 268999000 31050 31050 31050 31050 0
372 20250401 143800 268999000 31050 31050 31050 31050 105
373 20250401 143700 265738750 31100 31150 31150 31100 935
374 20250401 143600 236657950 31150 31150 31150 31150 5
375 20250401 143500 236502200 31250 31250 31250 31250 0
376 20250401 143400 236502200 31250 31250 31250 31250 0
377 20250401 143300 236502200 31250 31150 31250 31150 60
378 20250401 143200 234632850 31150 31150 31150 31150 1
379 20250401 143100 234601700 31150 31150 31150 31150 0
380 20250401 143000 234601700 31150 31150 31150 31150 0
381 20250401 142900 234601700 31150 31200 31200 31150 10
382 20250401 142800 234289950 31200 31200 31200 31200 5
383 20250401 142700 234133950 31200 31150 31200 31100 508
384 20250401 142600 218332500 31150 31150 31150 31150 0
385 20250401 142500 218332500 31150 31150 31150 31150 5
386 20250401 142400 218176750 31150 31150 31150 31150 0
387 20250401 142300 218176750 31150 31150 31150 31150 5
388 20250401 142200 218021000 31200 31200 31200 31200 41
389 20250401 142100 216741800 31200 31200 31200 31200 5
390 20250401 142000 216585800 31200 31200 31200 31200 0
391 20250401 141900 216585800 31200 31200 31200 31200 2
392 20250401 141800 216523400 31200 31200 31200 31200 5
393 20250401 141700 216367400 31200 31200 31200 31200 0
394 20250401 141600 216367400 31200 31200 31200 31200 5
395 20250401 141500 216211400 31250 31250 31250 31250 37
396 20250401 141400 215055150 31250 31200 31250 31200 7
397 20250401 141300 214836650 31250 31250 31250 31250 0
398 20250401 141200 214836650 31250 31250 31250 31250 3
399 20250401 141100 214742900 31200 31200 31200 31200 0
400 20250401 141000 214742900 31200 31200 31200 31200 0
401 20250401 140900 214742900 31200 31200 31200 31200 5
402 20250401 140800 214586900 31250 31250 31250 31250 0
403 20250401 140700 214586900 31250 31250 31250 31250 5
404 20250401 140600 214430650 31200 31200 31200 31200 0
405 20250401 140500 214430650 31200 31250 31250 31200 23
406 20250401 140400 213712800 31200 31250 31250 31200 105
407 20250401 140300 210436550 31300 31300 31300 31300 0
408 20250401 140200 210436550 31300 31300 31300 31300 0
409 20250401 140100 210436550 31300 31300 31300 31300 0
410 20250401 140000 210436550 31300 31300 31300 31300 3
411 20250401 135900 210342650 31300 31300 31300 31300 10
412 20250401 135800 210029650 31300 31300 31300 31200 135
413 20250401 135700 205810800 31300 31300 31300 31300 5
414 20250401 135600 205654300 31350 31300 31350 31300 15
415 20250401 135500 205184300 31300 31300 31300 31300 0
416 20250401 135400 205184300 31300 31300 31300 31300 15
417 20250401 135300 204714800 31300 31300 31300 31300 184
418 20250401 135200 198955600 31300 31300 31300 31300 5
419 20250401 135100 198799100 31300 31300 31300 31300 3
420 20250401 135000 198705200 31250 31250 31250 31250 0
421 20250401 134900 198705200 31250 31250 31250 31250 5
422 20250401 134800 198548950 31250 31250 31250 31250 3
423 20250401 134700 198455200 31250 31250 31250 31250 2
424 20250401 134600 198392700 31250 31250 31250 31250 5
425 20250401 134500 198236450 31200 31225 31225 31200 5
426 20250401 134400 198080400 31250 31250 31250 31250 0
427 20250401 134300 198080400 31250 31250 31250 31250 0
428 20250401 134200 198080400 31250 31250 31250 31250 0
429 20250401 134100 198080400 31250 31250 31250 31250 0
430 20250401 134000 198080400 31250 31250 31250 31250 15
431 20250401 133900 197611650 31200 31200 31200 31200 9
432 20250401 133800 197330850 31200 31200 31200 31200 5
433 20250401 133700 197174850 31200 31200 31200 31200 0
434 20250401 133600 197174850 31200 31200 31200 31200 5
435 20250401 133500 197018850 31200 31200 31200 31200 10
436 20250401 133400 196706850 31200 31200 31200 31200 0
437 20250401 133300 196706850 31200 31200 31200 31200 5
438 20250401 133200 196550850 31200 31200 31200 31200 0
439 20250401 133100 196550850 31200 31200 31200 31200 5
440 20250401 133000 196394850 31200 31200 31200 31200 0
441 20250401 132900 196394850 31200 31200 31200 31200 5
442 20250401 132800 196238850 31200 31200 31200 31200 0
443 20250401 132700 196238850 31200 31200 31200 31200 5
444 20250401 132600 196082850 31250 31250 31250 31250 2
445 20250401 132500 196020350 31250 31250 31250 31250 0
446 20250401 132400 196020350 31250 31250 31250 31250 0
447 20250401 132300 196020350 31250 31250 31250 31250 5
448 20250401 132200 195864100 31300 31300 31300 31300 0
449 20250401 132100 195864100 31300 31300 31300 31300 2
450 20250401 132000 195801500 31250 31250 31250 31250 0
451 20250401 131900 195801500 31250 31250 31250 31250 73
452 20250401 131800 193520250 31200 31200 31200 31200 5
453 20250401 131700 193364250 31200 31200 31200 31200 0
454 20250401 131600 193364250 31200 31200 31200 31200 0
455 20250401 131500 193364250 31200 31200 31200 31200 45
456 20250401 131400 191960250 31200 31200 31200 31200 0
457 20250401 131300 191960250 31200 31200 31200 31200 5
458 20250401 131200 191804250 31200 31200 31200 31200 0
459 20250401 131100 191804250 31200 31200 31200 31200 105
460 20250401 131000 188528250 31200 31200 31200 31200 0
461 20250401 130900 188528250 31200 31200 31200 31200 35
462 20250401 130800 187436250 31200 31200 31200 31200 0
463 20250401 130700 187436250 31200 31200 31200 31200 0
464 20250401 130600 187436250 31200 31200 31200 31200 5
465 20250401 130500 187280250 31200 31200 31200 31200 0
466 20250401 130400 187280250 31200 31200 31200 31200 0
467 20250401 130300 187280250 31200 31200 31200 31200 0
468 20250401 130200 187280250 31200 31200 31250 31200 110
469 20250401 130100 183848000 31150 31200 31200 31150 3
470 20250401 130000 183754450 31300 31300 31300 31300 0
471 20250401 125900 183754450 31300 31300 31300 31300 0
472 20250401 125800 183754450 31300 31200 31300 31200 100
473 20250401 125700 180628000 31150 31100 31150 31100 26
474 20250401 125600 179818350 31100 31100 31100 31100 0
475 20250401 125500 179818350 31100 31100 31100 31100 5
476 20250401 125400 179662850 31100 31100 31100 31100 0
477 20250401 125300 179662850 31100 31100 31100 31100 100
478 20250401 125200 176552850 31100 31100 31100 31100 0
479 20250401 125100 176552850 31100 31100 31100 31100 5
480 20250401 125000 176397350 31100 31100 31100 31100 0
481 20250401 124900 176397350 31100 31100 31100 31100 0
482 20250401 124800 176397350 31100 31100 31100 31100 5
483 20250401 124700 176241850 31150 31150 31150 31150 0
484 20250401 124600 176241850 31150 31150 31150 31150 39
485 20250401 124500 175027000 31150 31150 31150 31150 0
486 20250401 124400 175027000 31150 31150 31150 31150 25
487 20250401 124300 174248250 31150 31150 31150 31150 32
488 20250401 124200 173251450 31150 31150 31150 31150 73
489 20250401 124100 170977500 31150 31150 31150 31150 0
490 20250401 124000 170977500 31150 31150 31150 31150 0
491 20250401 123900 170977500 31150 31150 31150 31150 5
492 20250401 123800 170821750 31150 31150 31150 31150 1
493 20250401 123700 170790600 31150 31150 31150 31150 5
494 20250401 123600 170634850 31150 31150 31150 31150 0
495 20250401 123500 170634850 31150 31150 31150 31150 5
496 20250401 123400 170479100 31150 31150 31150 31150 0
497 20250401 123300 170479100 31150 31150 31150 31150 5
498 20250401 123200 170323350 31200 31200 31200 31200 0
499 20250401 123100 170323350 31200 31200 31200 31200 4
500 20250401 123000 170198550 31200 31200 31200 31200 0
501 20250401 122900 170198550 31200 31200 31200 31200 0
502 20250401 122800 170198550 31200 31200 31200 31200 26
503 20250401 122700 169387350 31200 31200 31200 31200 8
504 20250401 122600 169137750 31200 31200 31200 31200 39
505 20250401 122500 167920950 31200 31200 31200 31200 0
506 20250401 122400 167920950 31200 31150 31200 31150 6
507 20250401 122300 167734000 31150 31150 31150 31150 0
508 20250401 122200 167734000 31150 31150 31150 31150 0
509 20250401 122100 167734000 31150 31200 31200 31150 6
510 20250401 122000 167547050 31200 31200 31200 31200 0
511 20250401 121900 167547050 31200 31150 31200 31150 8
512 20250401 121800 167297700 31150 31150 31150 31150 0
513 20250401 121700 167297700 31150 31150 31150 31150 5
514 20250401 121600 167141950 31150 31150 31150 31150 0
515 20250401 121500 167141950 31150 31150 31150 31150 5
516 20250401 121400 166986200 31150 31150 31150 31150 3
517 20250401 121300 166892750 31150 31150 31150 31150 2
518 20250401 121200 166830450 31100 31100 31100 31100 5
519 20250401 121100 166674950 31150 31150 31150 31150 0
520 20250401 121000 166674950 31150 31150 31150 31150 0
521 20250401 120900 166674950 31150 31150 31150 31150 0
522 20250401 120800 166674950 31150 31150 31150 31150 5
523 20250401 120700 166519200 31150 31150 31150 31150 0
524 20250401 120600 166519200 31150 31100 31150 31100 10
525 20250401 120500 166207950 31150 31150 31150 31150 7
526 20250401 120400 165989900 31150 31150 31150 31150 3
527 20250401 120300 165896450 31100 31100 31100 31100 5
528 20250401 120200 165740950 31100 31100 31100 31100 0
529 20250401 120100 165740950 31100 31100 31100 31100 5
530 20250401 120000 165585450 31150 31150 31150 31150 3
531 20250401 115900 165492000 31100 31100 31100 31100 9
532 20250401 115800 165212100 31100 31100 31100 31100 10
533 20250401 115700 164901100 31100 31100 31100 31100 5
534 20250401 115600 164745600 31100 31100 31100 31100 0
535 20250401 115500 164745600 31100 31100 31100 31100 2
536 20250401 115400 164683400 31100 31100 31100 31100 5
537 20250401 115300 164527900 31150 31150 31150 31150 0
538 20250401 115200 164527900 31150 31150 31150 31150 1
539 20250401 115100 164496750 31150 31150 31150 31150 0
540 20250401 115000 164496750 31150 31150 31150 31150 60
541 20250401 114900 162627750 31150 31150 31150 31150 0
542 20250401 114800 162627750 31150 31150 31150 31150 36
543 20250401 114700 161506350 31200 31200 31200 31200 0
544 20250401 114600 161506350 31200 31200 31200 31200 55
545 20250401 114500 159790350 31150 31150 31150 31150 5
546 20250401 114400 159634600 31150 31150 31150 31150 10
547 20250401 114300 159323100 31150 31150 31150 31150 5
548 20250401 114200 159167350 31150 31150 31150 31150 0
549 20250401 114100 159167350 31150 31150 31150 31150 5
550 20250401 114000 159011600 31200 31200 31200 31200 11
551 20250401 113900 158668400 31150 31150 31150 31150 13
552 20250401 113800 158263450 31150 31150 31150 31150 0
553 20250401 113700 158263450 31150 31150 31150 31150 12
554 20250401 113600 157889650 31150 31150 31150 31150 40
555 20250401 113500 156643650 31150 31150 31150 31150 0
556 20250401 113400 156643650 31150 31100 31150 31100 7
557 20250401 113300 156425850 31150 31150 31150 31150 0
558 20250401 113200 156425850 31150 31200 31200 31150 8
559 20250401 113100 156176400 31150 31150 31150 31150 0
560 20250401 113000 156176400 31150 31150 31150 31150 5
561 20250401 112900 156020650 31150 31150 31150 31150 0
562 20250401 112800 156020650 31150 31150 31150 31150 5
563 20250401 112700 155864900 31200 31200 31200 31200 0
564 20250401 112600 155864900 31200 31200 31200 31200 0
565 20250401 112500 155864900 31200 31200 31200 31200 0
566 20250401 112400 155864900 31200 31150 31200 31150 86
567 20250401 112300 153185750 31100 31100 31100 31100 5
568 20250401 112200 153030250 31150 31150 31150 31150 0
569 20250401 112100 153030250 31150 31150 31150 31150 3
570 20250401 112000 152936800 31200 31200 31200 31200 0
571 20250401 111900 152936800 31200 31200 31200 31200 0
572 20250401 111800 152936800 31200 31200 31200 31200 16
573 20250401 111700 152437600 31150 31050 31150 31050 76
574 20250401 111600 150070300 31050 31100 31100 31050 10
575 20250401 111500 149759550 31100 31100 31100 31100 0
576 20250401 111400 149759550 31100 31150 31150 31100 39
577 20250401 111300 148546500 31150 31150 31150 31150 0
578 20250401 111200 148546500 31150 31150 31150 31150 27
579 20250401 111100 147705450 31100 31100 31100 31100 5
580 20250401 111000 147549950 31100 31100 31100 31100 0
581 20250401 110900 147549950 31100 31100 31100 31100 6
582 20250401 110800 147363350 31250 31200 31250 31000 1470
583 20250401 110700 101706400 31500 31500 31500 31500 0
584 20250401 110600 101706400 31500 31500 31500 31500 0
585 20250401 110500 101706400 31500 31500 31500 31500 0
586 20250401 110400 101706400 31500 31500 31500 31500 0
587 20250401 110300 101706400 31500 31450 31500 31450 109
588 20250401 110200 98276450 31400 31350 31400 31350 236
589 20250401 110100 90870000 31100 31500 31500 31100 664
590 20250401 110000 70161350 31550 31600 31600 31550 41
591 20250401 105900 68867050 31600 31600 31600 31600 1
592 20250401 105800 68835450 31550 31550 31550 31550 19
593 20250401 105700 68236000 31550 31500 31550 31500 17
594 20250401 105600 67699900 31550 31550 31550 31550 1
595 20250401 105500 67668350 31550 31550 31550 31550 3
596 20250401 105400 67573700 31500 31500 31500 31500 5
597 20250401 105300 67416200 31500 31450 31500 31450 8
598 20250401 105200 67164450 31500 31500 31500 31500 0
599 20250401 105100 67164450 31500 31400 31500 31400 15
600 20250401 105000 66693000 31400 31400 31400 31400 0
601 20250401 104900 66693000 31400 31400 31400 31400 7
602 20250401 104800 66473200 31400 31400 31400 31400 0
603 20250401 104700 66473200 31400 31400 31400 31400 13
604 20250401 104600 66065000 31200 31200 31200 31200 0
605 20250401 104500 66065000 31200 31200 31200 31200 31
606 20250401 104400 65097800 31400 31400 31400 31400 11
607 20250401 104300 64752400 31350 31300 31350 31300 29
608 20250401 104200 63844450 31200 31200 31200 31200 0
609 20250401 104100 63844450 31200 31250 31250 31200 115
610 20250401 104000 60256400 31250 31250 31250 31250 5
611 20250401 103900 60100150 31300 31300 31300 31300 1
612 20250401 103800 60068850 31300 31300 31300 31300 0
613 20250401 103700 60068850 31300 31300 31300 31300 0
614 20250401 103600 60068850 31300 31250 31300 31250 33
615 20250401 103500 59036200 31300 31300 31300 31300 0
616 20250401 103400 59036200 31300 31300 31300 31300 18
617 20250401 103300 58472800 31300 31300 31300 31300 7
618 20250401 103200 58253700 31300 31300 31300 31300 0
619 20250401 103100 58253700 31300 31300 31300 31250 202
620 20250401 103000 51931150 31300 31300 31300 31300 0
621 20250401 102900 51931150 31300 31300 31300 31300 6
622 20250401 102800 51743350 31300 31300 31300 31300 3
623 20250401 102700 51649450 31300 31250 31300 31250 6
624 20250401 102600 51461900 31300 31350 31350 31300 15
625 20250401 102500 50991700 31400 31350 31400 31350 24
626 20250401 102400 50239050 31300 31300 31300 31300 0
627 20250401 102300 50239050 31300 31300 31300 31300 0
628 20250401 102200 50239050 31300 31300 31300 31300 5
629 20250401 102100 50082550 31450 31450 31450 31450 0
630 20250401 102000 50082550 31450 31450 31450 31450 0
631 20250401 101900 50082550 31450 31450 31450 31450 0
632 20250401 101800 50082550 31450 31450 31450 31450 67
633 20250401 101700 47975400 31600 31600 31600 31600 0
634 20250401 101600 47975400 31600 31450 31600 31450 79
635 20250401 101500 45482300 31450 31450 31450 31450 5
636 20250401 101400 45325050 31350 31300 31350 31300 10
637 20250401 101300 45011800 31250 31250 31250 31250 0
638 20250401 101200 45011800 31250 31250 31250 31250 0
639 20250401 101100 45011800 31250 31250 31300 31250 18
640 20250401 101000 44449100 31300 31300 31300 31300 1
641 20250401 100900 44417800 31250 31250 31250 31250 0
642 20250401 100800 44417800 31250 31250 31250 31200 7
643 20250401 100700 44199300 31200 31200 31200 31200 4
644 20250401 100600 44074500 31250 31250 31250 31250 1
645 20250401 100500 44043250 31250 31250 31250 31250 2
646 20250401 100400 43980750 31350 31350 31350 31350 4
647 20250401 100300 43855350 31200 31200 31200 31200 3
648 20250401 100200 43761750 31200 31200 31200 31200 4
649 20250401 100100 43636950 31300 31300 31300 31300 0
650 20250401 100000 43636950 31300 31300 31300 31300 0
651 20250401 095900 43636950 31300 31300 31300 31300 0
652 20250401 095800 43636950 31300 31300 31300 31300 1
653 20250401 095700 43605650 31300 31300 31300 31300 0
654 20250401 095600 43605650 31300 31400 31400 31300 66
655 20250401 095500 41539350 31450 31450 31450 31450 0
656 20250401 095400 41539350 31450 31450 31450 31450 0
657 20250401 095300 41539350 31450 31450 31450 31450 0
658 20250401 095200 41539350 31450 31450 31450 31450 0
659 20250401 095100 41539350 31450 31500 31500 31450 94
660 20250401 095000 38582250 31850 31850 31850 31850 0
661 20250401 094900 38582250 31850 31850 31850 31850 0
662 20250401 094800 38582250 31850 31850 31850 31850 15
663 20250401 094700 38104500 31850 31850 31850 31850 3
664 20250401 094600 38008950 31500 31500 31500 31500 0
665 20250401 094500 38008950 31500 31500 31500 31500 26
666 20250401 094400 37189950 31450 31500 31500 31450 7
667 20250401 094300 36969750 32000 32000 32000 32000 0
668 20250401 094200 36969750 32000 31650 32000 31650 38
669 20250401 094100 35757700 31700 31700 31700 31700 7
670 20250401 094000 35535800 31700 31650 31700 31650 65
671 20250401 093900 33478400 31650 31400 31650 31400 39
672 20250401 093800 32245250 31300 31300 31300 31300 0
673 20250401 093700 32245250 31300 31300 31300 31300 20
674 20250401 093600 31619250 31550 31450 31550 31300 51
675 20250401 093500 30012900 31550 31550 31550 31550 0
676 20250401 093400 30012900 31550 31550 31550 31550 0
677 20250401 093300 30012900 31550 31550 31550 31550 0
678 20250401 093200 30012900 31550 31500 31550 31500 6
679 20250401 093100 29823800 31500 31550 31550 31500 9
680 20250401 093000 29540200 31550 31550 31550 31550 1
681 20250401 092900 29508650 31550 31550 31550 31550 12
682 20250401 092800 29130050 31500 31500 31500 31500 32
683 20250401 092700 28122050 31500 31500 31500 31500 1
684 20250401 092600 28090550 31550 31650 31650 31550 87
685 20250401 092500 25340050 31650 31700 31700 31650 3
686 20250401 092400 25245050 31700 31700 31700 31700 10
687 20250401 092300 24928050 31850 31850 31850 31850 0
688 20250401 092200 24928050 31850 31750 31850 31750 14
689 20250401 092100 24483450 31750 31750 31750 31750 0
690 20250401 092000 24483450 31750 31750 31750 31750 0
691 20250401 091900 24483450 31750 31750 31750 31750 1
692 20250401 091800 24451700 31800 31800 31800 31800 33
693 20250401 091700 23402300 31800 31800 31800 31800 35
694 20250401 091600 22289300 31850 31850 31850 31850 0
695 20250401 091500 22289300 31850 31800 31850 31800 2
696 20250401 091400 22225650 31850 31850 31850 31850 1
697 20250401 091300 22193800 31750 31750 31750 31750 0
698 20250401 091200 22193800 31750 31750 31750 31750 83
699 20250401 091100 19558550 31750 31750 31750 31750 0
700 20250401 091000 19558550 31750 31750 31750 31750 0
701 20250401 090900 19558550 31750 31700 31850 31700 265
702 20250401 090800 11150800 31700 31800 31800 31700 4
703 20250401 090700 11023800 31700 31700 31700 31700 10
704 20250401 090600 10706800 31600 31600 31600 31600 0
705 20250401 090500 10706800 31600 31600 31600 31600 0
706 20250401 090400 10706800 31600 31600 31600 31600 0
707 20250401 090300 10706800 31600 31600 31600 31600 0
708 20250401 090200 10706800 31600 31600 31600 31600 0
709 20250401 090100 10706800 31600 31600 31600 31600 3
710 20250401 090000 10612000 31550 31050 31550 31050 340