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

718
217950/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,718 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,205600,122653700,31650,31650,31650,31650,3
20250401,205500,122653700,31650,31650,31650,31650,0
20250401,205400,122653700,31650,31650,31650,31650,0
20250401,205300,122653700,31650,31650,31650,31650,0
20250401,205200,122653700,31650,31650,31650,31650,0
20250401,205100,122653700,31650,31650,31650,31650,0
20250401,205000,122653700,31650,31650,31650,31650,0
20250401,204900,122653700,31650,31650,31650,31650,0
20250401,204800,122653700,31650,31650,31650,31650,0
20250401,204700,122653700,31650,31650,31650,31650,0
20250401,204600,122653700,31650,31650,31650,31650,0
20250401,204500,122653700,31650,31650,31650,31650,0
20250401,204400,122653700,31650,31650,31650,31650,0
20250401,204300,122653700,31650,31650,31650,31650,0
20250401,204200,122653700,31650,31650,31650,31650,0
20250401,204100,122653700,31650,31650,31650,31650,0
20250401,204000,122653700,31650,31650,31650,31650,0
20250401,203900,122653700,31650,31650,31650,31650,0
20250401,203800,122653700,31650,31650,31650,31650,0
20250401,203700,122653700,31650,31650,31650,31650,0
20250401,203600,122653700,31650,31650,31650,31650,0
20250401,203500,122653700,31650,31650,31650,31650,0
20250401,203400,122653700,31650,31650,31650,31650,0
20250401,203300,122653700,31650,31650,31650,31650,0
20250401,203200,122653700,31650,31650,31650,31650,0
20250401,203100,122653700,31650,31650,31650,31650,0
20250401,203000,122653700,31650,31650,31650,31650,0
20250401,202900,122653700,31650,31650,31650,31650,0
20250401,202800,122653700,31650,31650,31650,31650,0
20250401,202700,122653700,31650,31650,31650,31650,0
20250401,202600,122653700,31650,31650,31650,31650,3
20250401,202500,122653700,31650,31650,31650,31650,0
20250401,202400,122653700,31650,31650,31650,31650,0
20250401,202300,122653700,31650,31650,31650,31650,0
20250401,202200,122653700,31650,31650,31650,31650,0
20250401,202100,122653700,31650,31650,31650,31650,0
20250401,202000,122653700,31650,31650,31650,31650,0
20250401,201900,122653700,31650,31650,31650,31650,0
20250401,201800,122653700,31650,31650,31650,31650,0
20250401,201700,122653700,31650,31650,31650,31650,0
20250401,201600,122653700,31650,31650,31650,31650,0
20250401,201500,122653700,31650,31650,31650,31650,0
20250401,201400,122653700,31650,31650,31650,31650,0
20250401,201300,122653700,31650,31650,31650,31650,0
20250401,201200,122653700,31650,31650,31650,31650,0
20250401,201100,122653700,31650,31650,31650,31650,0
20250401,201000,122653700,31650,31650,31650,31650,0
20250401,200900,122653700,31650,31650,31650,31650,0
20250401,200800,122653700,31650,31650,31650,31650,0
20250401,200700,122653700,31650,31650,31650,31650,0
20250401,200600,122653700,31650,31650,31650,31650,0
20250401,200500,122653700,31650,31650,31650,31650,0
20250401,200400,122653700,31650,31650,31650,31650,0
20250401,200300,122653700,31650,31650,31650,31650,0
20250401,200200,122653700,31650,31650,31650,31650,0
20250401,200100,122653700,31650,31650,31650,31650,0
20250401,200000,122653700,31650,31650,31650,31650,0
20250401,195900,122653700,31650,31650,31650,31650,0
20250401,195800,122653700,31650,31650,31650,31650,0
20250401,195700,122653700,31650,31650,31650,31650,0
20250401,195600,122653700,31650,31650,31650,31650,3
20250401,195500,122653700,31650,31650,31650,31650,0
20250401,195400,122653700,31650,31650,31650,31650,0
20250401,195300,122653700,31650,31650,31650,31650,0
20250401,195200,122653700,31650,31650,31650,31650,0
20250401,195100,122653700,31650,31650,31650,31650,0
20250401,195000,122653700,31650,31650,31650,31650,0
20250401,194900,122653700,31650,31650,31650,31650,0
20250401,194800,122653700,31650,31650,31650,31650,0
20250401,194700,122653700,31650,31650,31650,31650,0
20250401,194600,122653700,31650,31650,31650,31650,0
20250401,194500,122653700,31650,31650,31650,31650,0
20250401,194400,122653700,31650,31650,31650,31650,0
20250401,194300,122653700,31650,31650,31650,31650,0
20250401,194200,122653700,31650,31650,31650,31650,0
20250401,194100,122653700,31650,31650,31650,31650,0
20250401,194000,122653700,31650,31650,31650,31650,0
20250401,193900,122653700,31650,31650,31650,31650,0
20250401,193800,122653700,31650,31650,31650,31650,0
20250401,193700,122653700,31650,31650,31650,31650,0
20250401,193600,122653700,31650,31650,31650,31650,0
20250401,193500,122653700,31650,31650,31650,31650,0
20250401,193400,122653700,31650,31650,31650,31650,0
20250401,193300,122653700,31650,31650,31650,31650,0
20250401,193200,122653700,31650,31650,31650,31650,0
20250401,193100,122653700,31650,31650,31650,31650,0
20250401,193000,122653700,31650,31650,31650,31650,0
20250401,192900,122653700,31650,31650,31650,31650,0
20250401,192800,122653700,31650,31650,31650,31650,0
20250401,192700,122653700,31650,31650,31650,31650,0
20250401,192600,122653700,31650,31650,31650,31650,3
20250401,192500,122653700,31650,31650,31650,31650,0
20250401,192400,122653700,31650,31650,31650,31650,0
20250401,192300,122653700,31650,31650,31650,31650,0
20250401,192200,122653700,31650,31650,31650,31650,0
20250401,192100,122653700,31650,31650,31650,31650,0
20250401,192000,122653700,31650,31650,31650,31650,0
20250401,191900,122653700,31650,31650,31650,31650,0
20250401,191800,122653700,31650,31650,31650,31650,0
20250401,191700,122653700,31650,31650,31650,31650,0
20250401,191600,122653700,31650,31650,31650,31650,0
20250401,191500,122653700,31650,31650,31650,31650,0
20250401,191400,122653700,31650,31650,31650,31650,0
20250401,191300,122653700,31650,31650,31650,31650,0
20250401,191200,122653700,31650,31650,31650,31650,0
20250401,191100,122653700,31650,31650,31650,31650,0
20250401,191000,122653700,31650,31650,31650,31650,0
20250401,190900,122653700,31650,31650,31650,31650,0
20250401,190800,122653700,31650,31650,31650,31650,0
20250401,190700,122653700,31650,31650,31650,31650,0
20250401,190600,122653700,31650,31650,31650,31650,0
20250401,190500,122653700,31650,31650,31650,31650,0
20250401,190400,122653700,31650,31650,31650,31650,0
20250401,190300,122653700,31650,31650,31650,31650,0
20250401,190200,122653700,31650,31650,31650,31650,0
20250401,190100,122653700,31650,31650,31650,31650,0
20250401,190000,122653700,31650,31650,31650,31650,0
20250401,185900,122653700,31650,31650,31650,31650,0
20250401,185800,122653700,31650,31650,31650,31650,0
20250401,185700,122653700,31650,31650,31650,31650,0
20250401,185600,122653700,31650,31650,31650,31650,3
20250401,185500,122653700,31650,31650,31650,31650,0
20250401,185400,122653700,31650,31650,31650,31650,0
20250401,185300,122653700,31650,31650,31650,31650,0
20250401,185200,122653700,31650,31650,31650,31650,0
20250401,185100,122653700,31650,31650,31650,31650,0
20250401,185000,122653700,31650,31650,31650,31650,0
20250401,184900,122653700,31650,31650,31650,31650,0
20250401,184800,122653700,31650,31650,31650,31650,0
20250401,184700,122653700,31650,31650,31650,31650,0
20250401,184600,122653700,31650,31650,31650,31650,0
20250401,184500,122653700,31650,31650,31650,31650,0
20250401,184400,122653700,31650,31650,31650,31650,0
20250401,184300,122653700,31650,31650,31650,31650,0
20250401,184200,122653700,31650,31650,31650,31650,0
20250401,184100,122653700,31650,31650,31650,31650,0
20250401,184000,122653700,31650,31650,31650,31650,0
20250401,183900,122653700,31650,31650,31650,31650,0
20250401,183800,122653700,31650,31650,31650,31650,0
20250401,183700,122653700,31650,31650,31650,31650,0
20250401,183600,122653700,31650,31650,31650,31650,0
20250401,183500,122653700,31650,31650,31650,31650,0
20250401,183400,122653700,31650,31650,31650,31650,0
20250401,183300,122653700,31650,31650,31650,31650,0
20250401,183200,122653700,31650,31650,31650,31650,0
20250401,183100,122653700,31650,31650,31650,31650,0
20250401,183000,122653700,31650,31650,31650,31650,0
20250401,182900,122653700,31650,31650,31650,31650,0
20250401,182800,122653700,31650,31650,31650,31650,0
20250401,182700,122653700,31650,31650,31650,31650,0
20250401,182600,122653700,31650,31650,31650,31650,3
20250401,182500,122653700,31650,31650,31650,31650,0
20250401,182400,122653700,31650,31650,31650,31650,0
20250401,182300,122653700,31650,31650,31650,31650,0
20250401,182200,122653700,31650,31650,31650,31650,0
20250401,182100,122653700,31650,31650,31650,31650,0
20250401,182000,122653700,31650,31650,31650,31650,0
20250401,181900,122653700,31650,31650,31650,31650,0
20250401,181800,122653700,31650,31650,31650,31650,0
20250401,181700,122653700,31650,31650,31650,31650,0
20250401,181600,122653700,31650,31650,31650,31650,0
20250401,181500,122653700,31650,31650,31650,31650,0
20250401,181400,122653700,31650,31650,31650,31650,0
20250401,181300,122653700,31650,31650,31650,31650,0
20250401,181200,122653700,31650,31650,31650,31650,0
20250401,181100,122653700,31650,31650,31650,31650,0
20250401,181000,122653700,31650,31650,31650,31650,0
20250401,180900,122653700,31650,31650,31650,31650,0
20250401,180800,122653700,31650,31650,31650,31650,0
20250401,180700,122653700,31650,31650,31650,31650,0
20250401,180600,122653700,31650,31650,31650,31650,0
20250401,180500,122653700,31650,31650,31650,31650,0
20250401,180400,122653700,31650,31650,31650,31650,0
20250401,180300,122653700,31650,31650,31650,31650,0
20250401,180200,122653700,31650,31650,31650,31650,0
20250401,180100,122653700,31650,31650,31650,31650,0
20250401,180000,122653700,31650,31650,31650,31650,0
20250401,175900,122653700,31650,31650,31650,31650,0
20250401,175800,122653700,31650,31650,31650,31650,0
20250401,175700,122653700,31650,31650,31650,31650,0
20250401,175600,122653700,31650,31650,31650,31650,3
20250401,175500,122653700,31650,31650,31650,31650,0
20250401,175400,122653700,31650,31650,31650,31650,0
20250401,175300,122653700,31650,31650,31650,31650,0
20250401,175200,122653700,31650,31650,31650,31650,0
20250401,175100,122653700,31650,31650,31650,31650,0
20250401,175000,122653700,31650,31650,31650,31650,0
20250401,174900,122653700,31650,31650,31650,31650,0
20250401,174800,122653700,31650,31650,31650,31650,0
20250401,174700,122653700,31650,31650,31650,31650,0
20250401,174600,122653700,31650,31650,31650,31650,0
20250401,174500,122653700,31650,31650,31650,31650,0
20250401,174400,122653700,31650,31650,31650,31650,0
20250401,174300,122653700,31650,31650,31650,31650,0
20250401,174200,122653700,31650,31650,31650,31650,0
20250401,174100,122653700,31650,31650,31650,31650,0
20250401,174000,122653700,31650,31650,31650,31650,0
20250401,173900,122653700,31650,31650,31650,31650,0
20250401,173800,122653700,31650,31650,31650,31650,0
20250401,173700,122653700,31650,31650,31650,31650,0
20250401,173600,122653700,31650,31650,31650,31650,0
20250401,173500,122653700,31650,31650,31650,31650,0
20250401,173400,122653700,31650,31650,31650,31650,0
20250401,173300,122653700,31650,31650,31650,31650,0
20250401,173200,122653700,31650,31650,31650,31650,0
20250401,173100,122653700,31650,31650,31650,31650,0
20250401,173000,122653700,31650,31650,31650,31650,0
20250401,172900,122653700,31650,31650,31650,31650,0
20250401,172800,122653700,31650,31650,31650,31650,0
20250401,172700,122653700,31650,31650,31650,31650,0
20250401,172600,122653700,31650,31650,31650,31650,3
20250401,172500,122653700,31650,31650,31650,31650,0
20250401,172400,122653700,31650,31650,31650,31650,0
20250401,172300,122653700,31650,31650,31650,31650,0
20250401,172200,122653700,31650,31650,31650,31650,0
20250401,172100,122653700,31650,31650,31650,31650,0
20250401,172000,122653700,31650,31650,31650,31650,0
20250401,171900,122653700,31650,31650,31650,31650,0
20250401,171800,122653700,31650,31650,31650,31650,0
20250401,171700,122653700,31650,31650,31650,31650,0
20250401,171600,122653700,31650,31650,31650,31650,0
20250401,171500,122653700,31650,31650,31650,31650,0
20250401,171400,122653700,31650,31650,31650,31650,0
20250401,171300,122653700,31650,31650,31650,31650,0
20250401,171200,122653700,31650,31650,31650,31650,0
20250401,171100,122653700,31650,31650,31650,31650,0
20250401,171000,122653700,31650,31650,31650,31650,0
20250401,170900,122653700,31650,31650,31650,31650,0
20250401,170800,122653700,31650,31650,31650,31650,0
20250401,170700,122653700,31650,31650,31650,31650,0
20250401,170600,122653700,31650,31650,31650,31650,0
20250401,170500,122653700,31650,31650,31650,31650,0
20250401,170400,122653700,31650,31650,31650,31650,0
20250401,170300,122653700,31650,31650,31650,31650,0
20250401,170200,122653700,31650,31650,31650,31650,0
20250401,170100,122653700,31650,31650,31650,31650,0
20250401,170000,122653700,31650,31650,31650,31650,0
20250401,165900,122653700,31650,31650,31650,31650,0
20250401,165800,122653700,31650,31650,31650,31650,0
20250401,165700,122653700,31650,31650,31650,31650,0
20250401,165600,122653700,31650,31650,31650,31650,3
20250401,165500,122653700,31650,31650,31650,31650,0
20250401,165400,122653700,31650,31650,31650,31650,0
20250401,165300,122653700,31650,31650,31650,31650,0
20250401,165200,122653700,31650,31650,31650,31650,0
20250401,165100,122653700,31650,31650,31650,31650,0
20250401,165000,122653700,31650,31650,31650,31650,0
20250401,164900,122653700,31650,31650,31650,31650,0
20250401,164800,122653700,31650,31650,31650,31650,0
20250401,164700,122653700,31650,31650,31650,31650,0
20250401,164600,122653700,31650,31650,31650,31650,0
20250401,164500,122653700,31650,31650,31650,31650,0
20250401,164400,122653700,31650,31650,31650,31650,0
20250401,164300,122653700,31650,31650,31650,31650,0
20250401,164200,122653700,31650,31650,31650,31650,0
20250401,164100,122653700,31650,31650,31650,31650,0
20250401,164000,122653700,31650,31650,31650,31650,0
20250401,163900,122653700,31650,31650,31650,31650,0
20250401,163800,122653700,31650,31650,31650,31650,0
20250401,163700,122653700,31650,31650,31650,31650,0
20250401,163600,122653700,31650,31650,31650,31650,0
20250401,163500,122653700,31650,31650,31650,31650,0
20250401,163400,122653700,31650,31650,31650,31650,0
20250401,163300,122653700,31650,31650,31650,31650,0
20250401,163200,122653700,31650,31650,31650,31650,0
20250401,163100,122653700,31650,31650,31650,31650,0
20250401,163000,122653700,31650,31650,31650,31650,0
20250401,162900,122653700,31650,31650,31650,31650,0
20250401,162800,122653700,31650,31650,31650,31650,0
20250401,162700,122653700,31650,31650,31650,31650,0
20250401,162600,122653700,31650,31650,31650,31650,3
20250401,162500,122653700,31650,31650,31650,31650,0
20250401,162400,122653700,31650,31650,31650,31650,0
20250401,162300,122653700,31650,31650,31650,31650,0
20250401,162200,122653700,31650,31650,31650,31650,0
20250401,162100,122653700,31650,31650,31650,31650,0
20250401,162000,122653700,31650,31650,31650,31650,0
20250401,161900,122653700,31650,31650,31650,31650,0
20250401,161800,122653700,31650,31650,31650,31650,0
20250401,161700,122653700,31650,31650,31650,31650,0
20250401,161600,122653700,31650,31650,31650,31650,0
20250401,161500,122653700,31650,31650,31650,31650,0
20250401,161400,122653700,31650,31650,31650,31650,0
20250401,161300,122653700,31650,31650,31650,31650,0
20250401,161200,122653700,31650,31650,31650,31650,0
20250401,161100,122653700,31650,31650,31650,31650,0
20250401,161000,122653700,31650,31650,31650,31650,0
20250401,160900,122653700,31650,31650,31650,31650,0
20250401,160800,122653700,31650,31650,31650,31650,0
20250401,160700,122653700,31650,31650,31650,31650,0
20250401,160600,122653700,31650,31650,31650,31650,0
20250401,160500,122653700,31650,31650,31650,31650,0
20250401,160400,122653700,31650,31650,31650,31650,0
20250401,160300,122653700,31650,31650,31650,31650,0
20250401,160200,122653700,31650,31650,31650,31650,0
20250401,160100,122653700,31650,31650,31650,31650,0
20250401,160000,122653700,31650,31650,31650,31650,0
20250401,155900,122653700,31650,31650,31650,31650,0
20250401,155800,122653700,31650,31650,31650,31650,0
20250401,155700,122653700,31650,31650,31650,31650,0
20250401,155600,122653700,31650,31650,31650,31650,3
20250401,155500,122653700,31650,31650,31650,31650,0
20250401,155400,122653700,31650,31650,31650,31650,0
20250401,155300,122653700,31650,31650,31650,31650,0
20250401,155200,122653700,31650,31650,31650,31650,0
20250401,155100,122653700,31650,31650,31650,31650,0
20250401,155000,122653700,31650,31650,31650,31650,0
20250401,154900,122653700,31650,31650,31650,31650,0
20250401,154800,122653700,31650,31650,31650,31650,0
20250401,154700,122653700,31650,31650,31650,31650,0
20250401,154600,122653700,31650,31650,31650,31650,0
20250401,154500,122653700,31650,31650,31650,31650,0
20250401,154400,122653700,31650,31650,31650,31650,0
20250401,154300,122653700,31650,31650,31650,31650,0
20250401,154200,122653700,31650,31650,31650,31650,0
20250401,154100,122653700,31650,31650,31650,31650,0
20250401,154000,122653700,31650,31650,31650,31650,0
20250401,153900,122653700,31650,31650,31650,31650,0
20250401,153800,122653700,31650,31650,31650,31650,0
20250401,153700,122653700,31650,31650,31650,31650,0
20250401,153600,122653700,31650,31650,31650,31650,0
20250401,153500,122653700,31650,31650,31650,31650,0
20250401,153400,122653700,31650,31650,31650,31650,0
20250401,153300,122653700,31650,31650,31650,31650,0
20250401,153200,122653700,31650,31650,31650,31650,0
20250401,153100,122653700,31650,31650,31650,31650,0
20250401,153000,122653700,31650,31650,31650,31650,3
20250401,152900,122558750,31150,31150,31150,31150,0
20250401,152800,122558750,31150,31150,31150,31150,0
20250401,152700,122558750,31150,31150,31150,31150,0
20250401,152600,122558750,31150,31150,31150,31150,0
20250401,152500,122558750,31150,31150,31150,31150,0
20250401,152400,122558750,31150,31150,31150,31150,0
20250401,152300,122558750,31150,31150,31150,31150,0
20250401,152200,122558750,31150,31150,31150,31150,0
20250401,152100,122558750,31150,31150,31150,31150,0
20250401,152000,122558750,31150,31150,31150,31150,0
20250401,151900,122558750,31150,31150,31150,31150,0
20250401,151800,122558750,31150,31150,31150,31150,0
20250401,151700,122558750,31150,31150,31150,31150,0
20250401,151600,122558750,31150,31150,31150,31150,0
20250401,151500,122558750,31150,31150,31150,31150,0
20250401,151400,122558750,31150,31150,31150,31150,0
20250401,151300,122558750,31150,31150,31150,31150,0
20250401,151200,122558750,31150,31150,31150,31150,100
20250401,151100,119443750,31750,31750,31750,31750,0
20250401,151000,119443750,31750,31750,31750,31750,0
20250401,150900,119443750,31750,31750,31750,31750,0
20250401,150800,119443750,31750,31750,31750,31750,0
20250401,150700,119443750,31750,31750,31750,31750,0
20250401,150600,119443750,31750,31750,31750,31750,0
20250401,150500,119443750,31750,31750,31750,31750,0
20250401,150400,119443750,31750,31750,31750,31750,0
20250401,150300,119443750,31750,31750,31750,31750,0
20250401,150200,119443750,31750,31750,31750,31750,0
20250401,150100,119443750,31750,31750,31750,31750,0
20250401,150000,119443750,31750,31750,31750,31750,0
20250401,145900,119443750,31750,31750,31750,31750,0
20250401,145800,119443750,31750,31750,31750,31750,0
20250401,145700,119443750,31750,31750,31750,31750,0
20250401,145600,119443750,31750,31750,31750,31750,0
20250401,145500,119443750,31750,31750,31750,31750,0
20250401,145400,119443750,31750,31750,31750,31750,0
20250401,145300,119443750,31750,31750,31750,31750,0
20250401,145200,119443750,31750,31750,31750,31750,0
20250401,145100,119443750,31750,31750,31750,31750,0
20250401,145000,119443750,31750,31750,31750,31750,0
20250401,144900,119443750,31750,31750,31750,31750,0
20250401,144800,119443750,31750,31750,31750,31750,0
20250401,144700,119443750,31750,31750,31750,31750,0
20250401,144600,119443750,31750,31750,31750,31750,0
20250401,144500,119443750,31750,31750,31750,31750,0
20250401,144400,119443750,31750,31750,31750,31750,0
20250401,144300,119443750,31750,31750,31750,31750,0
20250401,144200,119443750,31750,31750,31750,31750,0
20250401,144100,119443750,31750,31750,31750,31750,0
20250401,144000,119443750,31750,31750,31750,31750,0
20250401,143900,119443750,31750,31750,31750,31750,1
20250401,143800,119412000,31750,31750,31750,31750,0
20250401,143700,119412000,31750,31750,31750,31750,0
20250401,143600,119412000,31750,31750,31750,31750,0
20250401,143500,119412000,31750,31750,31750,31750,0
20250401,143400,119412000,31750,31750,31750,31750,0
20250401,143300,119412000,31750,31750,31750,31750,0
20250401,143200,119412000,31750,31750,31750,31750,0
20250401,143100,119412000,31750,31750,31750,31750,0
20250401,143000,119412000,31750,31750,31750,31750,0
20250401,142900,119412000,31750,31750,31750,31750,0
20250401,142800,119412000,31750,31750,31750,31750,0
20250401,142700,119412000,31750,31750,31750,31750,0
20250401,142600,119412000,31750,31750,31750,31750,0
20250401,142500,119412000,31750,31750,31750,31750,0
20250401,142400,119412000,31750,31750,31750,31750,0
20250401,142300,119412000,31750,31750,31750,31750,0
20250401,142200,119412000,31750,31750,31750,31750,0
20250401,142100,119412000,31750,31750,31750,31750,0
20250401,142000,119412000,31750,31750,31750,31750,0
20250401,141900,119412000,31750,31750,31750,31750,0
20250401,141800,119412000,31750,31750,31750,31750,0
20250401,141700,119412000,31750,31750,31750,31750,0
20250401,141600,119412000,31750,31750,31750,31750,0
20250401,141500,119412000,31750,31750,31750,31750,0
20250401,141400,119412000,31750,31750,31750,31750,0
20250401,141300,119412000,31750,31750,31750,31750,0
20250401,141200,119412000,31750,31750,31750,31750,0
20250401,141100,119412000,31750,31750,31750,31750,0
20250401,141000,119412000,31750,31750,31750,31750,0
20250401,140900,119412000,31750,31750,31750,31750,0
20250401,140800,119412000,31750,31750,31750,31750,0
20250401,140700,119412000,31750,31750,31750,31750,0
20250401,140600,119412000,31750,31750,31750,31750,0
20250401,140500,119412000,31750,31750,31750,31750,0
20250401,140400,119412000,31750,31750,31750,31750,0
20250401,140300,119412000,31750,31750,31750,31750,0
20250401,140200,119412000,31750,31750,31750,31750,0
20250401,140100,119412000,31750,31750,31750,31750,0
20250401,140000,119412000,31750,31750,31750,31750,0
20250401,135900,119412000,31750,31750,31750,31750,0
20250401,135800,119412000,31750,31750,31750,31750,0
20250401,135700,119412000,31750,31750,31750,31750,0
20250401,135600,119412000,31750,31750,31750,31750,0
20250401,135500,119412000,31750,31750,31750,31750,0
20250401,135400,119412000,31750,31750,31750,31750,0
20250401,135300,119412000,31750,31750,31750,31750,0
20250401,135200,119412000,31750,31750,31750,31750,0
20250401,135100,119412000,31750,31750,31750,31750,0
20250401,135000,119412000,31750,31750,31750,31750,0
20250401,134900,119412000,31750,31750,31750,31750,0
20250401,134800,119412000,31750,31750,31750,31750,0
20250401,134700,119412000,31750,31750,31750,31750,16
20250401,134600,118904000,31800,31800,31800,31800,0
20250401,134500,118904000,31800,31800,31800,31800,0
20250401,134400,118904000,31800,31800,31800,31800,0
20250401,134300,118904000,31800,31800,31800,31800,0
20250401,134200,118904000,31800,31800,31800,31800,0
20250401,134100,118904000,31800,31800,31800,31800,11
20250401,134000,118554200,31900,31900,31900,31900,0
20250401,133900,118554200,31900,31900,31900,31900,0
20250401,133800,118554200,31900,31900,31900,31900,0
20250401,133700,118554200,31900,31900,31900,31900,0
20250401,133600,118554200,31900,31900,31900,31900,0
20250401,133500,118554200,31900,31900,31900,31900,0
20250401,133400,118554200,31900,31900,31900,31900,0
20250401,133300,118554200,31900,31900,31900,31900,0
20250401,133200,118554200,31900,31900,31900,31900,0
20250401,133100,118554200,31900,31900,31900,31900,0
20250401,133000,118554200,31900,31900,31900,31900,0
20250401,132900,118554200,31900,31900,31900,31900,0
20250401,132800,118554200,31900,31900,31900,31900,0
20250401,132700,118554200,31900,31900,31900,31900,0
20250401,132600,118554200,31900,31900,31900,31900,0
20250401,132500,118554200,31900,31900,31900,31900,0
20250401,132400,118554200,31900,31900,31900,31900,0
20250401,132300,118554200,31900,31900,31900,31900,0
20250401,132200,118554200,31900,31900,31900,31900,0
20250401,132100,118554200,31900,31900,31900,31900,0
20250401,132000,118554200,31900,31900,31900,31900,0
20250401,131900,118554200,31900,31850,31900,31850,7
20250401,131800,118331200,31900,31900,31900,31900,0
20250401,131700,118331200,31900,31900,31900,31900,0
20250401,131600,118331200,31900,31900,31900,31900,0
20250401,131500,118331200,31900,31900,31900,31900,0
20250401,131400,118331200,31900,31900,31900,31900,0
20250401,131300,118331200,31900,31900,31900,31900,0
20250401,131200,118331200,31900,31900,31900,31900,0
20250401,131100,118331200,31900,31900,31900,31900,0
20250401,131000,118331200,31900,31900,31900,31900,0
20250401,130900,118331200,31900,31900,31900,31900,0
20250401,130800,118331200,31900,31900,31900,31900,0
20250401,130700,118331200,31900,31900,31900,31900,0
20250401,130600,118331200,31900,31900,31900,31900,0
20250401,130500,118331200,31900,31900,31900,31900,0
20250401,130400,118331200,31900,31900,31900,31900,0
20250401,130300,118331200,31900,31900,31900,31900,0
20250401,130200,118331200,31900,31900,31900,31900,0
20250401,130100,118331200,31900,31900,31900,31900,0
20250401,130000,118331200,31900,31900,31900,31900,0
20250401,125900,118331200,31900,31900,31900,31900,0
20250401,125800,118331200,31900,31900,31900,31900,135
20250401,125700,114024700,31900,31900,31900,31900,0
20250401,125600,114024700,31900,31900,31900,31900,0
20250401,125500,114024700,31900,31900,31900,31900,0
20250401,125400,114024700,31900,31900,31900,31900,10
20250401,125300,113705700,32350,32350,32350,32350,0
20250401,125200,113705700,32350,32350,32350,32350,0
20250401,125100,113705700,32350,32350,32350,32350,0
20250401,125000,113705700,32350,32350,32350,32350,0
20250401,124900,113705700,32350,32300,32350,32300,5
20250401,124800,113544050,32300,32300,32300,32300,0
20250401,124700,113544050,32300,32250,32300,32250,101
20250401,124600,110283700,32250,32250,32250,32250,57
20250401,124500,108445450,32250,32250,32250,32250,15
20250401,124400,107961700,32250,32250,32250,32250,47
20250401,124300,106445950,32250,32250,32250,32250,0
20250401,124200,106445950,32250,32250,32250,32250,0
20250401,124100,106445950,32250,32100,32250,32100,44
20250401,124000,105029250,32100,31750,32100,31750,1005
20250401,123900,72935650,31700,31650,31700,31650,202
20250401,123800,66539500,31650,31650,31650,31650,0
20250401,123700,66539500,31650,31650,31650,31650,0
20250401,123600,66539500,31650,31650,31650,31650,0
20250401,123500,66539500,31650,31650,31650,31650,0
20250401,123400,66539500,31650,31650,31650,31650,0
20250401,123300,66539500,31650,31650,31650,31650,0
20250401,123200,66539500,31650,31650,31650,31650,0
20250401,123100,66539500,31650,31650,31650,31650,0
20250401,123000,66539500,31650,31650,31650,31650,0
20250401,122900,66539500,31650,31650,31650,31650,0
20250401,122800,66539500,31650,31650,31650,31650,0
20250401,122700,66539500,31650,31650,31650,31650,0
20250401,122600,66539500,31650,31650,31650,31650,0
20250401,122500,66539500,31650,31650,31650,31650,0
20250401,122400,66539500,31650,31650,31650,31650,0
20250401,122300,66539500,31650,31650,31650,31650,0
20250401,122200,66539500,31650,31650,31650,31650,0
20250401,122100,66539500,31650,31650,31650,31650,0
20250401,122000,66539500,31650,31650,31650,31650,0
20250401,121900,66539500,31650,31650,31650,31650,0
20250401,121800,66539500,31650,31650,31650,31650,0
20250401,121700,66539500,31650,31650,31650,31650,0
20250401,121600,66539500,31650,31650,31650,31650,0
20250401,121500,66539500,31650,31650,31650,31650,0
20250401,121400,66539500,31650,31650,31650,31650,0
20250401,121300,66539500,31650,31650,31650,31650,0
20250401,121200,66539500,31650,31650,31650,31650,0
20250401,121100,66539500,31650,31650,31650,31650,0
20250401,121000,66539500,31650,31650,31650,31650,0
20250401,120900,66539500,31650,31650,31650,31650,0
20250401,120800,66539500,31650,31650,31650,31650,0
20250401,120700,66539500,31650,31650,31650,31650,0
20250401,120600,66539500,31650,31650,31650,31650,0
20250401,120500,66539500,31650,31650,31650,31650,0
20250401,120400,66539500,31650,31650,31650,31650,0
20250401,120300,66539500,31650,31650,31650,31650,0
20250401,120200,66539500,31650,31650,31650,31650,0
20250401,120100,66539500,31650,31650,31650,31650,0
20250401,120000,66539500,31650,31650,31650,31650,0
20250401,115900,66539500,31650,31650,31650,31650,0
20250401,115800,66539500,31650,31650,31650,31650,0
20250401,115700,66539500,31650,31650,31650,31650,0
20250401,115600,66539500,31650,31650,31650,31650,0
20250401,115500,66539500,31650,31650,31650,31650,0
20250401,115400,66539500,31650,31650,31650,31650,0
20250401,115300,66539500,31650,31650,31650,31650,0
20250401,115200,66539500,31650,31650,31650,31650,0
20250401,115100,66539500,31650,31650,31650,31650,0
20250401,115000,66539500,31650,31650,31650,31650,0
20250401,114900,66539500,31650,31650,31650,31650,0
20250401,114800,66539500,31650,31650,31650,31650,0
20250401,114700,66539500,31650,31650,31650,31650,0
20250401,114600,66539500,31650,31650,31650,31650,0
20250401,114500,66539500,31650,31650,31650,31650,0
20250401,114400,66539500,31650,31650,31650,31650,0
20250401,114300,66539500,31650,31650,31650,31650,0
20250401,114200,66539500,31650,31650,31650,31650,0
20250401,114100,66539500,31650,31650,31650,31650,0
20250401,114000,66539500,31650,31650,31650,31650,0
20250401,113900,66539500,31650,31650,31650,31650,0
20250401,113800,66539500,31650,31650,31650,31650,0
20250401,113700,66539500,31650,31650,31650,31650,0
20250401,113600,66539500,31650,31650,31650,31650,0
20250401,113500,66539500,31650,31650,31650,31650,0
20250401,113400,66539500,31650,31650,31650,31650,0
20250401,113300,66539500,31650,31650,31650,31650,0
20250401,113200,66539500,31650,31650,31650,31650,0
20250401,113100,66539500,31650,31650,31650,31650,0
20250401,113000,66539500,31650,31650,31650,31650,0
20250401,112900,66539500,31650,31650,31650,31650,0
20250401,112800,66539500,31650,31650,31650,31650,0
20250401,112700,66539500,31650,31650,31650,31650,0
20250401,112600,66539500,31650,31650,31650,31650,0
20250401,112500,66539500,31650,31650,31650,31650,0
20250401,112400,66539500,31650,31650,31650,31650,0
20250401,112300,66539500,31650,31650,31650,31650,0
20250401,112200,66539500,31650,31650,31650,31650,0
20250401,112100,66539500,31650,31650,31650,31650,0
20250401,112000,66539500,31650,31650,31650,31650,0
20250401,111900,66539500,31650,31650,31650,31650,0
20250401,111800,66539500,31650,31650,31650,31650,0
20250401,111700,66539500,31650,31650,31650,31650,0
20250401,111600,66539500,31650,31650,31650,31650,0
20250401,111500,66539500,31650,31650,31650,31650,0
20250401,111400,66539500,31650,31650,31650,31650,0
20250401,111300,66539500,31650,31650,31650,31650,0
20250401,111200,66539500,31650,31650,31650,31650,0
20250401,111100,66539500,31650,31650,31650,31650,0
20250401,111000,66539500,31650,31650,31650,31650,0
20250401,110900,66539500,31650,31650,31650,31650,0
20250401,110800,66539500,31650,31650,31650,31650,0
20250401,110700,66539500,31650,31650,31650,31650,0
20250401,110600,66539500,31650,31650,31650,31650,0
20250401,110500,66539500,31650,31650,31650,31650,0
20250401,110400,66539500,31650,31650,31650,31650,0
20250401,110300,66539500,31650,31650,31650,31650,0
20250401,110200,66539500,31650,31650,31650,31650,0
20250401,110100,66539500,31650,31650,31650,31650,5
20250401,110000,66381250,31700,31700,31700,31700,0
20250401,105900,66381250,31700,31700,31700,31700,0
20250401,105800,66381250,31700,31700,31700,31700,0
20250401,105700,66381250,31700,31700,31700,31700,0
20250401,105600,66381250,31700,31700,31700,31700,0
20250401,105500,66381250,31700,31700,31700,31700,0
20250401,105400,66381250,31700,31700,31700,31700,0
20250401,105300,66381250,31700,31700,31700,31700,0
20250401,105200,66381250,31700,31700,31700,31700,0
20250401,105100,66381250,31700,31700,31700,31700,0
20250401,105000,66381250,31700,31700,31700,31700,0
20250401,104900,66381250,31700,31700,31700,31700,0
20250401,104800,66381250,31700,31700,31700,31700,0
20250401,104700,66381250,31700,31700,31700,31700,0
20250401,104600,66381250,31700,31700,31700,31700,0
20250401,104500,66381250,31700,31700,31700,31700,0
20250401,104400,66381250,31700,31700,31700,31700,0
20250401,104300,66381250,31700,31700,31700,31700,0
20250401,104200,66381250,31700,31700,31700,31700,0
20250401,104100,66381250,31700,31700,31700,31700,0
20250401,104000,66381250,31700,31700,31700,31700,0
20250401,103900,66381250,31700,31700,31700,31700,0
20250401,103800,66381250,31700,31700,31700,31700,0
20250401,103700,66381250,31700,31700,31700,31700,0
20250401,103600,66381250,31700,31300,31700,31300,101
20250401,103500,63216300,31050,31050,31050,31050,60
20250401,103400,61353300,31300,31300,31300,31300,0
20250401,103300,61353300,31300,31300,31300,31300,0
20250401,103200,61353300,31300,31300,31300,31300,110
20250401,103100,57910300,31600,31600,31600,31600,0
20250401,103000,57910300,31600,31600,31600,31600,0
20250401,102900,57910300,31600,31600,31600,31600,1
20250401,102800,57878700,31550,31550,31550,31550,0
20250401,102700,57878700,31550,31500,31550,31500,484
20250401,102600,42627500,31500,31500,31500,31500,0
20250401,102500,42627500,31500,31500,31500,31500,0
20250401,102400,42627500,31500,31500,31500,31500,0
20250401,102300,42627500,31500,31500,31500,31500,0
20250401,102200,42627500,31500,31500,31500,31500,0
20250401,102100,42627500,31500,31500,31500,31500,0
20250401,102000,42627500,31500,31500,31500,31500,0
20250401,101900,42627500,31500,31500,31500,31500,0
20250401,101800,42627500,31500,31500,31500,31500,0
20250401,101700,42627500,31500,31500,31500,31500,0
20250401,101600,42627500,31500,31500,31500,31500,0
20250401,101500,42627500,31500,31500,31500,31500,0
20250401,101400,42627500,31500,31500,31500,31500,0
20250401,101300,42627500,31500,31500,31500,31500,0
20250401,101200,42627500,31500,31500,31500,31500,0
20250401,101100,42627500,31500,31500,31500,31500,0
20250401,101000,42627500,31500,31500,31500,31500,0
20250401,100900,42627500,31500,31500,31500,31500,0
20250401,100800,42627500,31500,31500,31500,31500,0
20250401,100700,42627500,31500,31500,31500,31500,0
20250401,100600,42627500,31500,31500,31500,31500,0
20250401,100500,42627500,31500,31500,31500,31500,0
20250401,100400,42627500,31500,31500,31500,31500,0
20250401,100300,42627500,31500,31500,31500,31500,0
20250401,100200,42627500,31500,31500,31500,31500,0
20250401,100100,42627500,31500,31500,31500,31500,0
20250401,100000,42627500,31500,31500,31500,31500,0
20250401,095900,42627500,31500,31500,31500,31500,0
20250401,095800,42627500,31500,31500,31500,31500,0
20250401,095700,42627500,31500,31500,31500,31500,0
20250401,095600,42627500,31500,31500,31500,31500,0
20250401,095500,42627500,31500,31500,31500,31500,0
20250401,095400,42627500,31500,31500,31500,31500,0
20250401,095300,42627500,31500,31500,31500,31500,0
20250401,095200,42627500,31500,31500,31500,31500,0
20250401,095100,42627500,31500,31500,31500,31500,0
20250401,095000,42627500,31500,31500,31500,31500,0
20250401,094900,42627500,31500,31500,31500,31500,0
20250401,094800,42627500,31500,31500,31500,31500,0
20250401,094700,42627500,31500,31500,31500,31500,0
20250401,094600,42627500,31500,31400,31500,31400,429
20250401,094500,29128950,31400,31400,31400,31400,0
20250401,094400,29128950,31400,31400,31400,31400,0
20250401,094300,29128950,31400,31400,31400,31400,0
20250401,094200,29128950,31400,31400,31400,31400,0
20250401,094100,29128950,31400,31400,31400,31400,0
20250401,094000,29128950,31400,31400,31400,31400,39
20250401,093900,27904350,31350,31350,31350,31350,6
20250401,093800,27716250,31350,31350,31350,31350,150
20250401,093700,23013750,31350,31350,31350,31350,171
20250401,093600,17652900,31000,31000,31000,31000,0
20250401,093500,17652900,31000,31000,31000,31000,0
20250401,093400,17652900,31000,31000,31000,31000,0
20250401,093300,17652900,31000,31000,31000,31000,100
20250401,093200,14552900,31400,31400,31400,31400,0
20250401,093100,14552900,31400,31400,31400,31400,0
20250401,093000,14552900,31400,31400,31400,31400,0
20250401,092900,14552900,31400,31400,31400,31400,0
20250401,092800,14552900,31400,31400,31400,31400,0
20250401,092700,14552900,31400,31400,31400,31400,0
20250401,092600,14552900,31400,31400,31400,31400,0
20250401,092500,14552900,31400,31400,31400,31400,0
20250401,092400,14552900,31400,31400,31400,31400,0
20250401,092300,14552900,31400,31400,31400,31400,0
20250401,092200,14552900,31400,31400,31400,31400,0
20250401,092100,14552900,31400,31400,31400,31400,0
20250401,092000,14552900,31400,31400,31400,31400,0
20250401,091900,14552900,31400,31400,31400,31400,0
20250401,091800,14552900,31400,31400,31400,31400,7
20250401,091700,14333100,31400,31400,31400,31400,0
20250401,091600,14333100,31400,31350,31400,31350,17
20250401,091500,13799800,31000,31000,31000,31000,0
20250401,091400,13799800,31000,31000,31000,31000,0
20250401,091300,13799800,31000,31000,31000,31000,0
20250401,091200,13799800,31000,31000,31000,31000,0
20250401,091100,13799800,31000,31000,31000,31000,106
20250401,091000,10513800,31000,31000,31000,31000,32
20250401,090900,9521800,31000,31300,31400,31000,120
20250401,090800,5798350,31250,31000,31250,31000,162
20250401,090700,774350,31050,31050,31050,31050,0
20250401,090600,774350,31050,31050,31050,31050,1
20250401,090500,743300,31000,30900,31000,30900,21
20250401,090400,92550,30850,30850,30850,30850,0
20250401,090300,92550,30850,30850,30850,30850,0
20250401,090200,92550,30850,30850,30850,30850,0
20250401,090100,92550,30850,30850,30850,30850,0
20250401,090000,92550,30850,30850,30850,30850,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 205600 122653700 31650 31650 31650 31650 3
3 20250401 205500 122653700 31650 31650 31650 31650 0
4 20250401 205400 122653700 31650 31650 31650 31650 0
5 20250401 205300 122653700 31650 31650 31650 31650 0
6 20250401 205200 122653700 31650 31650 31650 31650 0
7 20250401 205100 122653700 31650 31650 31650 31650 0
8 20250401 205000 122653700 31650 31650 31650 31650 0
9 20250401 204900 122653700 31650 31650 31650 31650 0
10 20250401 204800 122653700 31650 31650 31650 31650 0
11 20250401 204700 122653700 31650 31650 31650 31650 0
12 20250401 204600 122653700 31650 31650 31650 31650 0
13 20250401 204500 122653700 31650 31650 31650 31650 0
14 20250401 204400 122653700 31650 31650 31650 31650 0
15 20250401 204300 122653700 31650 31650 31650 31650 0
16 20250401 204200 122653700 31650 31650 31650 31650 0
17 20250401 204100 122653700 31650 31650 31650 31650 0
18 20250401 204000 122653700 31650 31650 31650 31650 0
19 20250401 203900 122653700 31650 31650 31650 31650 0
20 20250401 203800 122653700 31650 31650 31650 31650 0
21 20250401 203700 122653700 31650 31650 31650 31650 0
22 20250401 203600 122653700 31650 31650 31650 31650 0
23 20250401 203500 122653700 31650 31650 31650 31650 0
24 20250401 203400 122653700 31650 31650 31650 31650 0
25 20250401 203300 122653700 31650 31650 31650 31650 0
26 20250401 203200 122653700 31650 31650 31650 31650 0
27 20250401 203100 122653700 31650 31650 31650 31650 0
28 20250401 203000 122653700 31650 31650 31650 31650 0
29 20250401 202900 122653700 31650 31650 31650 31650 0
30 20250401 202800 122653700 31650 31650 31650 31650 0
31 20250401 202700 122653700 31650 31650 31650 31650 0
32 20250401 202600 122653700 31650 31650 31650 31650 3
33 20250401 202500 122653700 31650 31650 31650 31650 0
34 20250401 202400 122653700 31650 31650 31650 31650 0
35 20250401 202300 122653700 31650 31650 31650 31650 0
36 20250401 202200 122653700 31650 31650 31650 31650 0
37 20250401 202100 122653700 31650 31650 31650 31650 0
38 20250401 202000 122653700 31650 31650 31650 31650 0
39 20250401 201900 122653700 31650 31650 31650 31650 0
40 20250401 201800 122653700 31650 31650 31650 31650 0
41 20250401 201700 122653700 31650 31650 31650 31650 0
42 20250401 201600 122653700 31650 31650 31650 31650 0
43 20250401 201500 122653700 31650 31650 31650 31650 0
44 20250401 201400 122653700 31650 31650 31650 31650 0
45 20250401 201300 122653700 31650 31650 31650 31650 0
46 20250401 201200 122653700 31650 31650 31650 31650 0
47 20250401 201100 122653700 31650 31650 31650 31650 0
48 20250401 201000 122653700 31650 31650 31650 31650 0
49 20250401 200900 122653700 31650 31650 31650 31650 0
50 20250401 200800 122653700 31650 31650 31650 31650 0
51 20250401 200700 122653700 31650 31650 31650 31650 0
52 20250401 200600 122653700 31650 31650 31650 31650 0
53 20250401 200500 122653700 31650 31650 31650 31650 0
54 20250401 200400 122653700 31650 31650 31650 31650 0
55 20250401 200300 122653700 31650 31650 31650 31650 0
56 20250401 200200 122653700 31650 31650 31650 31650 0
57 20250401 200100 122653700 31650 31650 31650 31650 0
58 20250401 200000 122653700 31650 31650 31650 31650 0
59 20250401 195900 122653700 31650 31650 31650 31650 0
60 20250401 195800 122653700 31650 31650 31650 31650 0
61 20250401 195700 122653700 31650 31650 31650 31650 0
62 20250401 195600 122653700 31650 31650 31650 31650 3
63 20250401 195500 122653700 31650 31650 31650 31650 0
64 20250401 195400 122653700 31650 31650 31650 31650 0
65 20250401 195300 122653700 31650 31650 31650 31650 0
66 20250401 195200 122653700 31650 31650 31650 31650 0
67 20250401 195100 122653700 31650 31650 31650 31650 0
68 20250401 195000 122653700 31650 31650 31650 31650 0
69 20250401 194900 122653700 31650 31650 31650 31650 0
70 20250401 194800 122653700 31650 31650 31650 31650 0
71 20250401 194700 122653700 31650 31650 31650 31650 0
72 20250401 194600 122653700 31650 31650 31650 31650 0
73 20250401 194500 122653700 31650 31650 31650 31650 0
74 20250401 194400 122653700 31650 31650 31650 31650 0
75 20250401 194300 122653700 31650 31650 31650 31650 0
76 20250401 194200 122653700 31650 31650 31650 31650 0
77 20250401 194100 122653700 31650 31650 31650 31650 0
78 20250401 194000 122653700 31650 31650 31650 31650 0
79 20250401 193900 122653700 31650 31650 31650 31650 0
80 20250401 193800 122653700 31650 31650 31650 31650 0
81 20250401 193700 122653700 31650 31650 31650 31650 0
82 20250401 193600 122653700 31650 31650 31650 31650 0
83 20250401 193500 122653700 31650 31650 31650 31650 0
84 20250401 193400 122653700 31650 31650 31650 31650 0
85 20250401 193300 122653700 31650 31650 31650 31650 0
86 20250401 193200 122653700 31650 31650 31650 31650 0
87 20250401 193100 122653700 31650 31650 31650 31650 0
88 20250401 193000 122653700 31650 31650 31650 31650 0
89 20250401 192900 122653700 31650 31650 31650 31650 0
90 20250401 192800 122653700 31650 31650 31650 31650 0
91 20250401 192700 122653700 31650 31650 31650 31650 0
92 20250401 192600 122653700 31650 31650 31650 31650 3
93 20250401 192500 122653700 31650 31650 31650 31650 0
94 20250401 192400 122653700 31650 31650 31650 31650 0
95 20250401 192300 122653700 31650 31650 31650 31650 0
96 20250401 192200 122653700 31650 31650 31650 31650 0
97 20250401 192100 122653700 31650 31650 31650 31650 0
98 20250401 192000 122653700 31650 31650 31650 31650 0
99 20250401 191900 122653700 31650 31650 31650 31650 0
100 20250401 191800 122653700 31650 31650 31650 31650 0
101 20250401 191700 122653700 31650 31650 31650 31650 0
102 20250401 191600 122653700 31650 31650 31650 31650 0
103 20250401 191500 122653700 31650 31650 31650 31650 0
104 20250401 191400 122653700 31650 31650 31650 31650 0
105 20250401 191300 122653700 31650 31650 31650 31650 0
106 20250401 191200 122653700 31650 31650 31650 31650 0
107 20250401 191100 122653700 31650 31650 31650 31650 0
108 20250401 191000 122653700 31650 31650 31650 31650 0
109 20250401 190900 122653700 31650 31650 31650 31650 0
110 20250401 190800 122653700 31650 31650 31650 31650 0
111 20250401 190700 122653700 31650 31650 31650 31650 0
112 20250401 190600 122653700 31650 31650 31650 31650 0
113 20250401 190500 122653700 31650 31650 31650 31650 0
114 20250401 190400 122653700 31650 31650 31650 31650 0
115 20250401 190300 122653700 31650 31650 31650 31650 0
116 20250401 190200 122653700 31650 31650 31650 31650 0
117 20250401 190100 122653700 31650 31650 31650 31650 0
118 20250401 190000 122653700 31650 31650 31650 31650 0
119 20250401 185900 122653700 31650 31650 31650 31650 0
120 20250401 185800 122653700 31650 31650 31650 31650 0
121 20250401 185700 122653700 31650 31650 31650 31650 0
122 20250401 185600 122653700 31650 31650 31650 31650 3
123 20250401 185500 122653700 31650 31650 31650 31650 0
124 20250401 185400 122653700 31650 31650 31650 31650 0
125 20250401 185300 122653700 31650 31650 31650 31650 0
126 20250401 185200 122653700 31650 31650 31650 31650 0
127 20250401 185100 122653700 31650 31650 31650 31650 0
128 20250401 185000 122653700 31650 31650 31650 31650 0
129 20250401 184900 122653700 31650 31650 31650 31650 0
130 20250401 184800 122653700 31650 31650 31650 31650 0
131 20250401 184700 122653700 31650 31650 31650 31650 0
132 20250401 184600 122653700 31650 31650 31650 31650 0
133 20250401 184500 122653700 31650 31650 31650 31650 0
134 20250401 184400 122653700 31650 31650 31650 31650 0
135 20250401 184300 122653700 31650 31650 31650 31650 0
136 20250401 184200 122653700 31650 31650 31650 31650 0
137 20250401 184100 122653700 31650 31650 31650 31650 0
138 20250401 184000 122653700 31650 31650 31650 31650 0
139 20250401 183900 122653700 31650 31650 31650 31650 0
140 20250401 183800 122653700 31650 31650 31650 31650 0
141 20250401 183700 122653700 31650 31650 31650 31650 0
142 20250401 183600 122653700 31650 31650 31650 31650 0
143 20250401 183500 122653700 31650 31650 31650 31650 0
144 20250401 183400 122653700 31650 31650 31650 31650 0
145 20250401 183300 122653700 31650 31650 31650 31650 0
146 20250401 183200 122653700 31650 31650 31650 31650 0
147 20250401 183100 122653700 31650 31650 31650 31650 0
148 20250401 183000 122653700 31650 31650 31650 31650 0
149 20250401 182900 122653700 31650 31650 31650 31650 0
150 20250401 182800 122653700 31650 31650 31650 31650 0
151 20250401 182700 122653700 31650 31650 31650 31650 0
152 20250401 182600 122653700 31650 31650 31650 31650 3
153 20250401 182500 122653700 31650 31650 31650 31650 0
154 20250401 182400 122653700 31650 31650 31650 31650 0
155 20250401 182300 122653700 31650 31650 31650 31650 0
156 20250401 182200 122653700 31650 31650 31650 31650 0
157 20250401 182100 122653700 31650 31650 31650 31650 0
158 20250401 182000 122653700 31650 31650 31650 31650 0
159 20250401 181900 122653700 31650 31650 31650 31650 0
160 20250401 181800 122653700 31650 31650 31650 31650 0
161 20250401 181700 122653700 31650 31650 31650 31650 0
162 20250401 181600 122653700 31650 31650 31650 31650 0
163 20250401 181500 122653700 31650 31650 31650 31650 0
164 20250401 181400 122653700 31650 31650 31650 31650 0
165 20250401 181300 122653700 31650 31650 31650 31650 0
166 20250401 181200 122653700 31650 31650 31650 31650 0
167 20250401 181100 122653700 31650 31650 31650 31650 0
168 20250401 181000 122653700 31650 31650 31650 31650 0
169 20250401 180900 122653700 31650 31650 31650 31650 0
170 20250401 180800 122653700 31650 31650 31650 31650 0
171 20250401 180700 122653700 31650 31650 31650 31650 0
172 20250401 180600 122653700 31650 31650 31650 31650 0
173 20250401 180500 122653700 31650 31650 31650 31650 0
174 20250401 180400 122653700 31650 31650 31650 31650 0
175 20250401 180300 122653700 31650 31650 31650 31650 0
176 20250401 180200 122653700 31650 31650 31650 31650 0
177 20250401 180100 122653700 31650 31650 31650 31650 0
178 20250401 180000 122653700 31650 31650 31650 31650 0
179 20250401 175900 122653700 31650 31650 31650 31650 0
180 20250401 175800 122653700 31650 31650 31650 31650 0
181 20250401 175700 122653700 31650 31650 31650 31650 0
182 20250401 175600 122653700 31650 31650 31650 31650 3
183 20250401 175500 122653700 31650 31650 31650 31650 0
184 20250401 175400 122653700 31650 31650 31650 31650 0
185 20250401 175300 122653700 31650 31650 31650 31650 0
186 20250401 175200 122653700 31650 31650 31650 31650 0
187 20250401 175100 122653700 31650 31650 31650 31650 0
188 20250401 175000 122653700 31650 31650 31650 31650 0
189 20250401 174900 122653700 31650 31650 31650 31650 0
190 20250401 174800 122653700 31650 31650 31650 31650 0
191 20250401 174700 122653700 31650 31650 31650 31650 0
192 20250401 174600 122653700 31650 31650 31650 31650 0
193 20250401 174500 122653700 31650 31650 31650 31650 0
194 20250401 174400 122653700 31650 31650 31650 31650 0
195 20250401 174300 122653700 31650 31650 31650 31650 0
196 20250401 174200 122653700 31650 31650 31650 31650 0
197 20250401 174100 122653700 31650 31650 31650 31650 0
198 20250401 174000 122653700 31650 31650 31650 31650 0
199 20250401 173900 122653700 31650 31650 31650 31650 0
200 20250401 173800 122653700 31650 31650 31650 31650 0
201 20250401 173700 122653700 31650 31650 31650 31650 0
202 20250401 173600 122653700 31650 31650 31650 31650 0
203 20250401 173500 122653700 31650 31650 31650 31650 0
204 20250401 173400 122653700 31650 31650 31650 31650 0
205 20250401 173300 122653700 31650 31650 31650 31650 0
206 20250401 173200 122653700 31650 31650 31650 31650 0
207 20250401 173100 122653700 31650 31650 31650 31650 0
208 20250401 173000 122653700 31650 31650 31650 31650 0
209 20250401 172900 122653700 31650 31650 31650 31650 0
210 20250401 172800 122653700 31650 31650 31650 31650 0
211 20250401 172700 122653700 31650 31650 31650 31650 0
212 20250401 172600 122653700 31650 31650 31650 31650 3
213 20250401 172500 122653700 31650 31650 31650 31650 0
214 20250401 172400 122653700 31650 31650 31650 31650 0
215 20250401 172300 122653700 31650 31650 31650 31650 0
216 20250401 172200 122653700 31650 31650 31650 31650 0
217 20250401 172100 122653700 31650 31650 31650 31650 0
218 20250401 172000 122653700 31650 31650 31650 31650 0
219 20250401 171900 122653700 31650 31650 31650 31650 0
220 20250401 171800 122653700 31650 31650 31650 31650 0
221 20250401 171700 122653700 31650 31650 31650 31650 0
222 20250401 171600 122653700 31650 31650 31650 31650 0
223 20250401 171500 122653700 31650 31650 31650 31650 0
224 20250401 171400 122653700 31650 31650 31650 31650 0
225 20250401 171300 122653700 31650 31650 31650 31650 0
226 20250401 171200 122653700 31650 31650 31650 31650 0
227 20250401 171100 122653700 31650 31650 31650 31650 0
228 20250401 171000 122653700 31650 31650 31650 31650 0
229 20250401 170900 122653700 31650 31650 31650 31650 0
230 20250401 170800 122653700 31650 31650 31650 31650 0
231 20250401 170700 122653700 31650 31650 31650 31650 0
232 20250401 170600 122653700 31650 31650 31650 31650 0
233 20250401 170500 122653700 31650 31650 31650 31650 0
234 20250401 170400 122653700 31650 31650 31650 31650 0
235 20250401 170300 122653700 31650 31650 31650 31650 0
236 20250401 170200 122653700 31650 31650 31650 31650 0
237 20250401 170100 122653700 31650 31650 31650 31650 0
238 20250401 170000 122653700 31650 31650 31650 31650 0
239 20250401 165900 122653700 31650 31650 31650 31650 0
240 20250401 165800 122653700 31650 31650 31650 31650 0
241 20250401 165700 122653700 31650 31650 31650 31650 0
242 20250401 165600 122653700 31650 31650 31650 31650 3
243 20250401 165500 122653700 31650 31650 31650 31650 0
244 20250401 165400 122653700 31650 31650 31650 31650 0
245 20250401 165300 122653700 31650 31650 31650 31650 0
246 20250401 165200 122653700 31650 31650 31650 31650 0
247 20250401 165100 122653700 31650 31650 31650 31650 0
248 20250401 165000 122653700 31650 31650 31650 31650 0
249 20250401 164900 122653700 31650 31650 31650 31650 0
250 20250401 164800 122653700 31650 31650 31650 31650 0
251 20250401 164700 122653700 31650 31650 31650 31650 0
252 20250401 164600 122653700 31650 31650 31650 31650 0
253 20250401 164500 122653700 31650 31650 31650 31650 0
254 20250401 164400 122653700 31650 31650 31650 31650 0
255 20250401 164300 122653700 31650 31650 31650 31650 0
256 20250401 164200 122653700 31650 31650 31650 31650 0
257 20250401 164100 122653700 31650 31650 31650 31650 0
258 20250401 164000 122653700 31650 31650 31650 31650 0
259 20250401 163900 122653700 31650 31650 31650 31650 0
260 20250401 163800 122653700 31650 31650 31650 31650 0
261 20250401 163700 122653700 31650 31650 31650 31650 0
262 20250401 163600 122653700 31650 31650 31650 31650 0
263 20250401 163500 122653700 31650 31650 31650 31650 0
264 20250401 163400 122653700 31650 31650 31650 31650 0
265 20250401 163300 122653700 31650 31650 31650 31650 0
266 20250401 163200 122653700 31650 31650 31650 31650 0
267 20250401 163100 122653700 31650 31650 31650 31650 0
268 20250401 163000 122653700 31650 31650 31650 31650 0
269 20250401 162900 122653700 31650 31650 31650 31650 0
270 20250401 162800 122653700 31650 31650 31650 31650 0
271 20250401 162700 122653700 31650 31650 31650 31650 0
272 20250401 162600 122653700 31650 31650 31650 31650 3
273 20250401 162500 122653700 31650 31650 31650 31650 0
274 20250401 162400 122653700 31650 31650 31650 31650 0
275 20250401 162300 122653700 31650 31650 31650 31650 0
276 20250401 162200 122653700 31650 31650 31650 31650 0
277 20250401 162100 122653700 31650 31650 31650 31650 0
278 20250401 162000 122653700 31650 31650 31650 31650 0
279 20250401 161900 122653700 31650 31650 31650 31650 0
280 20250401 161800 122653700 31650 31650 31650 31650 0
281 20250401 161700 122653700 31650 31650 31650 31650 0
282 20250401 161600 122653700 31650 31650 31650 31650 0
283 20250401 161500 122653700 31650 31650 31650 31650 0
284 20250401 161400 122653700 31650 31650 31650 31650 0
285 20250401 161300 122653700 31650 31650 31650 31650 0
286 20250401 161200 122653700 31650 31650 31650 31650 0
287 20250401 161100 122653700 31650 31650 31650 31650 0
288 20250401 161000 122653700 31650 31650 31650 31650 0
289 20250401 160900 122653700 31650 31650 31650 31650 0
290 20250401 160800 122653700 31650 31650 31650 31650 0
291 20250401 160700 122653700 31650 31650 31650 31650 0
292 20250401 160600 122653700 31650 31650 31650 31650 0
293 20250401 160500 122653700 31650 31650 31650 31650 0
294 20250401 160400 122653700 31650 31650 31650 31650 0
295 20250401 160300 122653700 31650 31650 31650 31650 0
296 20250401 160200 122653700 31650 31650 31650 31650 0
297 20250401 160100 122653700 31650 31650 31650 31650 0
298 20250401 160000 122653700 31650 31650 31650 31650 0
299 20250401 155900 122653700 31650 31650 31650 31650 0
300 20250401 155800 122653700 31650 31650 31650 31650 0
301 20250401 155700 122653700 31650 31650 31650 31650 0
302 20250401 155600 122653700 31650 31650 31650 31650 3
303 20250401 155500 122653700 31650 31650 31650 31650 0
304 20250401 155400 122653700 31650 31650 31650 31650 0
305 20250401 155300 122653700 31650 31650 31650 31650 0
306 20250401 155200 122653700 31650 31650 31650 31650 0
307 20250401 155100 122653700 31650 31650 31650 31650 0
308 20250401 155000 122653700 31650 31650 31650 31650 0
309 20250401 154900 122653700 31650 31650 31650 31650 0
310 20250401 154800 122653700 31650 31650 31650 31650 0
311 20250401 154700 122653700 31650 31650 31650 31650 0
312 20250401 154600 122653700 31650 31650 31650 31650 0
313 20250401 154500 122653700 31650 31650 31650 31650 0
314 20250401 154400 122653700 31650 31650 31650 31650 0
315 20250401 154300 122653700 31650 31650 31650 31650 0
316 20250401 154200 122653700 31650 31650 31650 31650 0
317 20250401 154100 122653700 31650 31650 31650 31650 0
318 20250401 154000 122653700 31650 31650 31650 31650 0
319 20250401 153900 122653700 31650 31650 31650 31650 0
320 20250401 153800 122653700 31650 31650 31650 31650 0
321 20250401 153700 122653700 31650 31650 31650 31650 0
322 20250401 153600 122653700 31650 31650 31650 31650 0
323 20250401 153500 122653700 31650 31650 31650 31650 0
324 20250401 153400 122653700 31650 31650 31650 31650 0
325 20250401 153300 122653700 31650 31650 31650 31650 0
326 20250401 153200 122653700 31650 31650 31650 31650 0
327 20250401 153100 122653700 31650 31650 31650 31650 0
328 20250401 153000 122653700 31650 31650 31650 31650 3
329 20250401 152900 122558750 31150 31150 31150 31150 0
330 20250401 152800 122558750 31150 31150 31150 31150 0
331 20250401 152700 122558750 31150 31150 31150 31150 0
332 20250401 152600 122558750 31150 31150 31150 31150 0
333 20250401 152500 122558750 31150 31150 31150 31150 0
334 20250401 152400 122558750 31150 31150 31150 31150 0
335 20250401 152300 122558750 31150 31150 31150 31150 0
336 20250401 152200 122558750 31150 31150 31150 31150 0
337 20250401 152100 122558750 31150 31150 31150 31150 0
338 20250401 152000 122558750 31150 31150 31150 31150 0
339 20250401 151900 122558750 31150 31150 31150 31150 0
340 20250401 151800 122558750 31150 31150 31150 31150 0
341 20250401 151700 122558750 31150 31150 31150 31150 0
342 20250401 151600 122558750 31150 31150 31150 31150 0
343 20250401 151500 122558750 31150 31150 31150 31150 0
344 20250401 151400 122558750 31150 31150 31150 31150 0
345 20250401 151300 122558750 31150 31150 31150 31150 0
346 20250401 151200 122558750 31150 31150 31150 31150 100
347 20250401 151100 119443750 31750 31750 31750 31750 0
348 20250401 151000 119443750 31750 31750 31750 31750 0
349 20250401 150900 119443750 31750 31750 31750 31750 0
350 20250401 150800 119443750 31750 31750 31750 31750 0
351 20250401 150700 119443750 31750 31750 31750 31750 0
352 20250401 150600 119443750 31750 31750 31750 31750 0
353 20250401 150500 119443750 31750 31750 31750 31750 0
354 20250401 150400 119443750 31750 31750 31750 31750 0
355 20250401 150300 119443750 31750 31750 31750 31750 0
356 20250401 150200 119443750 31750 31750 31750 31750 0
357 20250401 150100 119443750 31750 31750 31750 31750 0
358 20250401 150000 119443750 31750 31750 31750 31750 0
359 20250401 145900 119443750 31750 31750 31750 31750 0
360 20250401 145800 119443750 31750 31750 31750 31750 0
361 20250401 145700 119443750 31750 31750 31750 31750 0
362 20250401 145600 119443750 31750 31750 31750 31750 0
363 20250401 145500 119443750 31750 31750 31750 31750 0
364 20250401 145400 119443750 31750 31750 31750 31750 0
365 20250401 145300 119443750 31750 31750 31750 31750 0
366 20250401 145200 119443750 31750 31750 31750 31750 0
367 20250401 145100 119443750 31750 31750 31750 31750 0
368 20250401 145000 119443750 31750 31750 31750 31750 0
369 20250401 144900 119443750 31750 31750 31750 31750 0
370 20250401 144800 119443750 31750 31750 31750 31750 0
371 20250401 144700 119443750 31750 31750 31750 31750 0
372 20250401 144600 119443750 31750 31750 31750 31750 0
373 20250401 144500 119443750 31750 31750 31750 31750 0
374 20250401 144400 119443750 31750 31750 31750 31750 0
375 20250401 144300 119443750 31750 31750 31750 31750 0
376 20250401 144200 119443750 31750 31750 31750 31750 0
377 20250401 144100 119443750 31750 31750 31750 31750 0
378 20250401 144000 119443750 31750 31750 31750 31750 0
379 20250401 143900 119443750 31750 31750 31750 31750 1
380 20250401 143800 119412000 31750 31750 31750 31750 0
381 20250401 143700 119412000 31750 31750 31750 31750 0
382 20250401 143600 119412000 31750 31750 31750 31750 0
383 20250401 143500 119412000 31750 31750 31750 31750 0
384 20250401 143400 119412000 31750 31750 31750 31750 0
385 20250401 143300 119412000 31750 31750 31750 31750 0
386 20250401 143200 119412000 31750 31750 31750 31750 0
387 20250401 143100 119412000 31750 31750 31750 31750 0
388 20250401 143000 119412000 31750 31750 31750 31750 0
389 20250401 142900 119412000 31750 31750 31750 31750 0
390 20250401 142800 119412000 31750 31750 31750 31750 0
391 20250401 142700 119412000 31750 31750 31750 31750 0
392 20250401 142600 119412000 31750 31750 31750 31750 0
393 20250401 142500 119412000 31750 31750 31750 31750 0
394 20250401 142400 119412000 31750 31750 31750 31750 0
395 20250401 142300 119412000 31750 31750 31750 31750 0
396 20250401 142200 119412000 31750 31750 31750 31750 0
397 20250401 142100 119412000 31750 31750 31750 31750 0
398 20250401 142000 119412000 31750 31750 31750 31750 0
399 20250401 141900 119412000 31750 31750 31750 31750 0
400 20250401 141800 119412000 31750 31750 31750 31750 0
401 20250401 141700 119412000 31750 31750 31750 31750 0
402 20250401 141600 119412000 31750 31750 31750 31750 0
403 20250401 141500 119412000 31750 31750 31750 31750 0
404 20250401 141400 119412000 31750 31750 31750 31750 0
405 20250401 141300 119412000 31750 31750 31750 31750 0
406 20250401 141200 119412000 31750 31750 31750 31750 0
407 20250401 141100 119412000 31750 31750 31750 31750 0
408 20250401 141000 119412000 31750 31750 31750 31750 0
409 20250401 140900 119412000 31750 31750 31750 31750 0
410 20250401 140800 119412000 31750 31750 31750 31750 0
411 20250401 140700 119412000 31750 31750 31750 31750 0
412 20250401 140600 119412000 31750 31750 31750 31750 0
413 20250401 140500 119412000 31750 31750 31750 31750 0
414 20250401 140400 119412000 31750 31750 31750 31750 0
415 20250401 140300 119412000 31750 31750 31750 31750 0
416 20250401 140200 119412000 31750 31750 31750 31750 0
417 20250401 140100 119412000 31750 31750 31750 31750 0
418 20250401 140000 119412000 31750 31750 31750 31750 0
419 20250401 135900 119412000 31750 31750 31750 31750 0
420 20250401 135800 119412000 31750 31750 31750 31750 0
421 20250401 135700 119412000 31750 31750 31750 31750 0
422 20250401 135600 119412000 31750 31750 31750 31750 0
423 20250401 135500 119412000 31750 31750 31750 31750 0
424 20250401 135400 119412000 31750 31750 31750 31750 0
425 20250401 135300 119412000 31750 31750 31750 31750 0
426 20250401 135200 119412000 31750 31750 31750 31750 0
427 20250401 135100 119412000 31750 31750 31750 31750 0
428 20250401 135000 119412000 31750 31750 31750 31750 0
429 20250401 134900 119412000 31750 31750 31750 31750 0
430 20250401 134800 119412000 31750 31750 31750 31750 0
431 20250401 134700 119412000 31750 31750 31750 31750 16
432 20250401 134600 118904000 31800 31800 31800 31800 0
433 20250401 134500 118904000 31800 31800 31800 31800 0
434 20250401 134400 118904000 31800 31800 31800 31800 0
435 20250401 134300 118904000 31800 31800 31800 31800 0
436 20250401 134200 118904000 31800 31800 31800 31800 0
437 20250401 134100 118904000 31800 31800 31800 31800 11
438 20250401 134000 118554200 31900 31900 31900 31900 0
439 20250401 133900 118554200 31900 31900 31900 31900 0
440 20250401 133800 118554200 31900 31900 31900 31900 0
441 20250401 133700 118554200 31900 31900 31900 31900 0
442 20250401 133600 118554200 31900 31900 31900 31900 0
443 20250401 133500 118554200 31900 31900 31900 31900 0
444 20250401 133400 118554200 31900 31900 31900 31900 0
445 20250401 133300 118554200 31900 31900 31900 31900 0
446 20250401 133200 118554200 31900 31900 31900 31900 0
447 20250401 133100 118554200 31900 31900 31900 31900 0
448 20250401 133000 118554200 31900 31900 31900 31900 0
449 20250401 132900 118554200 31900 31900 31900 31900 0
450 20250401 132800 118554200 31900 31900 31900 31900 0
451 20250401 132700 118554200 31900 31900 31900 31900 0
452 20250401 132600 118554200 31900 31900 31900 31900 0
453 20250401 132500 118554200 31900 31900 31900 31900 0
454 20250401 132400 118554200 31900 31900 31900 31900 0
455 20250401 132300 118554200 31900 31900 31900 31900 0
456 20250401 132200 118554200 31900 31900 31900 31900 0
457 20250401 132100 118554200 31900 31900 31900 31900 0
458 20250401 132000 118554200 31900 31900 31900 31900 0
459 20250401 131900 118554200 31900 31850 31900 31850 7
460 20250401 131800 118331200 31900 31900 31900 31900 0
461 20250401 131700 118331200 31900 31900 31900 31900 0
462 20250401 131600 118331200 31900 31900 31900 31900 0
463 20250401 131500 118331200 31900 31900 31900 31900 0
464 20250401 131400 118331200 31900 31900 31900 31900 0
465 20250401 131300 118331200 31900 31900 31900 31900 0
466 20250401 131200 118331200 31900 31900 31900 31900 0
467 20250401 131100 118331200 31900 31900 31900 31900 0
468 20250401 131000 118331200 31900 31900 31900 31900 0
469 20250401 130900 118331200 31900 31900 31900 31900 0
470 20250401 130800 118331200 31900 31900 31900 31900 0
471 20250401 130700 118331200 31900 31900 31900 31900 0
472 20250401 130600 118331200 31900 31900 31900 31900 0
473 20250401 130500 118331200 31900 31900 31900 31900 0
474 20250401 130400 118331200 31900 31900 31900 31900 0
475 20250401 130300 118331200 31900 31900 31900 31900 0
476 20250401 130200 118331200 31900 31900 31900 31900 0
477 20250401 130100 118331200 31900 31900 31900 31900 0
478 20250401 130000 118331200 31900 31900 31900 31900 0
479 20250401 125900 118331200 31900 31900 31900 31900 0
480 20250401 125800 118331200 31900 31900 31900 31900 135
481 20250401 125700 114024700 31900 31900 31900 31900 0
482 20250401 125600 114024700 31900 31900 31900 31900 0
483 20250401 125500 114024700 31900 31900 31900 31900 0
484 20250401 125400 114024700 31900 31900 31900 31900 10
485 20250401 125300 113705700 32350 32350 32350 32350 0
486 20250401 125200 113705700 32350 32350 32350 32350 0
487 20250401 125100 113705700 32350 32350 32350 32350 0
488 20250401 125000 113705700 32350 32350 32350 32350 0
489 20250401 124900 113705700 32350 32300 32350 32300 5
490 20250401 124800 113544050 32300 32300 32300 32300 0
491 20250401 124700 113544050 32300 32250 32300 32250 101
492 20250401 124600 110283700 32250 32250 32250 32250 57
493 20250401 124500 108445450 32250 32250 32250 32250 15
494 20250401 124400 107961700 32250 32250 32250 32250 47
495 20250401 124300 106445950 32250 32250 32250 32250 0
496 20250401 124200 106445950 32250 32250 32250 32250 0
497 20250401 124100 106445950 32250 32100 32250 32100 44
498 20250401 124000 105029250 32100 31750 32100 31750 1005
499 20250401 123900 72935650 31700 31650 31700 31650 202
500 20250401 123800 66539500 31650 31650 31650 31650 0
501 20250401 123700 66539500 31650 31650 31650 31650 0
502 20250401 123600 66539500 31650 31650 31650 31650 0
503 20250401 123500 66539500 31650 31650 31650 31650 0
504 20250401 123400 66539500 31650 31650 31650 31650 0
505 20250401 123300 66539500 31650 31650 31650 31650 0
506 20250401 123200 66539500 31650 31650 31650 31650 0
507 20250401 123100 66539500 31650 31650 31650 31650 0
508 20250401 123000 66539500 31650 31650 31650 31650 0
509 20250401 122900 66539500 31650 31650 31650 31650 0
510 20250401 122800 66539500 31650 31650 31650 31650 0
511 20250401 122700 66539500 31650 31650 31650 31650 0
512 20250401 122600 66539500 31650 31650 31650 31650 0
513 20250401 122500 66539500 31650 31650 31650 31650 0
514 20250401 122400 66539500 31650 31650 31650 31650 0
515 20250401 122300 66539500 31650 31650 31650 31650 0
516 20250401 122200 66539500 31650 31650 31650 31650 0
517 20250401 122100 66539500 31650 31650 31650 31650 0
518 20250401 122000 66539500 31650 31650 31650 31650 0
519 20250401 121900 66539500 31650 31650 31650 31650 0
520 20250401 121800 66539500 31650 31650 31650 31650 0
521 20250401 121700 66539500 31650 31650 31650 31650 0
522 20250401 121600 66539500 31650 31650 31650 31650 0
523 20250401 121500 66539500 31650 31650 31650 31650 0
524 20250401 121400 66539500 31650 31650 31650 31650 0
525 20250401 121300 66539500 31650 31650 31650 31650 0
526 20250401 121200 66539500 31650 31650 31650 31650 0
527 20250401 121100 66539500 31650 31650 31650 31650 0
528 20250401 121000 66539500 31650 31650 31650 31650 0
529 20250401 120900 66539500 31650 31650 31650 31650 0
530 20250401 120800 66539500 31650 31650 31650 31650 0
531 20250401 120700 66539500 31650 31650 31650 31650 0
532 20250401 120600 66539500 31650 31650 31650 31650 0
533 20250401 120500 66539500 31650 31650 31650 31650 0
534 20250401 120400 66539500 31650 31650 31650 31650 0
535 20250401 120300 66539500 31650 31650 31650 31650 0
536 20250401 120200 66539500 31650 31650 31650 31650 0
537 20250401 120100 66539500 31650 31650 31650 31650 0
538 20250401 120000 66539500 31650 31650 31650 31650 0
539 20250401 115900 66539500 31650 31650 31650 31650 0
540 20250401 115800 66539500 31650 31650 31650 31650 0
541 20250401 115700 66539500 31650 31650 31650 31650 0
542 20250401 115600 66539500 31650 31650 31650 31650 0
543 20250401 115500 66539500 31650 31650 31650 31650 0
544 20250401 115400 66539500 31650 31650 31650 31650 0
545 20250401 115300 66539500 31650 31650 31650 31650 0
546 20250401 115200 66539500 31650 31650 31650 31650 0
547 20250401 115100 66539500 31650 31650 31650 31650 0
548 20250401 115000 66539500 31650 31650 31650 31650 0
549 20250401 114900 66539500 31650 31650 31650 31650 0
550 20250401 114800 66539500 31650 31650 31650 31650 0
551 20250401 114700 66539500 31650 31650 31650 31650 0
552 20250401 114600 66539500 31650 31650 31650 31650 0
553 20250401 114500 66539500 31650 31650 31650 31650 0
554 20250401 114400 66539500 31650 31650 31650 31650 0
555 20250401 114300 66539500 31650 31650 31650 31650 0
556 20250401 114200 66539500 31650 31650 31650 31650 0
557 20250401 114100 66539500 31650 31650 31650 31650 0
558 20250401 114000 66539500 31650 31650 31650 31650 0
559 20250401 113900 66539500 31650 31650 31650 31650 0
560 20250401 113800 66539500 31650 31650 31650 31650 0
561 20250401 113700 66539500 31650 31650 31650 31650 0
562 20250401 113600 66539500 31650 31650 31650 31650 0
563 20250401 113500 66539500 31650 31650 31650 31650 0
564 20250401 113400 66539500 31650 31650 31650 31650 0
565 20250401 113300 66539500 31650 31650 31650 31650 0
566 20250401 113200 66539500 31650 31650 31650 31650 0
567 20250401 113100 66539500 31650 31650 31650 31650 0
568 20250401 113000 66539500 31650 31650 31650 31650 0
569 20250401 112900 66539500 31650 31650 31650 31650 0
570 20250401 112800 66539500 31650 31650 31650 31650 0
571 20250401 112700 66539500 31650 31650 31650 31650 0
572 20250401 112600 66539500 31650 31650 31650 31650 0
573 20250401 112500 66539500 31650 31650 31650 31650 0
574 20250401 112400 66539500 31650 31650 31650 31650 0
575 20250401 112300 66539500 31650 31650 31650 31650 0
576 20250401 112200 66539500 31650 31650 31650 31650 0
577 20250401 112100 66539500 31650 31650 31650 31650 0
578 20250401 112000 66539500 31650 31650 31650 31650 0
579 20250401 111900 66539500 31650 31650 31650 31650 0
580 20250401 111800 66539500 31650 31650 31650 31650 0
581 20250401 111700 66539500 31650 31650 31650 31650 0
582 20250401 111600 66539500 31650 31650 31650 31650 0
583 20250401 111500 66539500 31650 31650 31650 31650 0
584 20250401 111400 66539500 31650 31650 31650 31650 0
585 20250401 111300 66539500 31650 31650 31650 31650 0
586 20250401 111200 66539500 31650 31650 31650 31650 0
587 20250401 111100 66539500 31650 31650 31650 31650 0
588 20250401 111000 66539500 31650 31650 31650 31650 0
589 20250401 110900 66539500 31650 31650 31650 31650 0
590 20250401 110800 66539500 31650 31650 31650 31650 0
591 20250401 110700 66539500 31650 31650 31650 31650 0
592 20250401 110600 66539500 31650 31650 31650 31650 0
593 20250401 110500 66539500 31650 31650 31650 31650 0
594 20250401 110400 66539500 31650 31650 31650 31650 0
595 20250401 110300 66539500 31650 31650 31650 31650 0
596 20250401 110200 66539500 31650 31650 31650 31650 0
597 20250401 110100 66539500 31650 31650 31650 31650 5
598 20250401 110000 66381250 31700 31700 31700 31700 0
599 20250401 105900 66381250 31700 31700 31700 31700 0
600 20250401 105800 66381250 31700 31700 31700 31700 0
601 20250401 105700 66381250 31700 31700 31700 31700 0
602 20250401 105600 66381250 31700 31700 31700 31700 0
603 20250401 105500 66381250 31700 31700 31700 31700 0
604 20250401 105400 66381250 31700 31700 31700 31700 0
605 20250401 105300 66381250 31700 31700 31700 31700 0
606 20250401 105200 66381250 31700 31700 31700 31700 0
607 20250401 105100 66381250 31700 31700 31700 31700 0
608 20250401 105000 66381250 31700 31700 31700 31700 0
609 20250401 104900 66381250 31700 31700 31700 31700 0
610 20250401 104800 66381250 31700 31700 31700 31700 0
611 20250401 104700 66381250 31700 31700 31700 31700 0
612 20250401 104600 66381250 31700 31700 31700 31700 0
613 20250401 104500 66381250 31700 31700 31700 31700 0
614 20250401 104400 66381250 31700 31700 31700 31700 0
615 20250401 104300 66381250 31700 31700 31700 31700 0
616 20250401 104200 66381250 31700 31700 31700 31700 0
617 20250401 104100 66381250 31700 31700 31700 31700 0
618 20250401 104000 66381250 31700 31700 31700 31700 0
619 20250401 103900 66381250 31700 31700 31700 31700 0
620 20250401 103800 66381250 31700 31700 31700 31700 0
621 20250401 103700 66381250 31700 31700 31700 31700 0
622 20250401 103600 66381250 31700 31300 31700 31300 101
623 20250401 103500 63216300 31050 31050 31050 31050 60
624 20250401 103400 61353300 31300 31300 31300 31300 0
625 20250401 103300 61353300 31300 31300 31300 31300 0
626 20250401 103200 61353300 31300 31300 31300 31300 110
627 20250401 103100 57910300 31600 31600 31600 31600 0
628 20250401 103000 57910300 31600 31600 31600 31600 0
629 20250401 102900 57910300 31600 31600 31600 31600 1
630 20250401 102800 57878700 31550 31550 31550 31550 0
631 20250401 102700 57878700 31550 31500 31550 31500 484
632 20250401 102600 42627500 31500 31500 31500 31500 0
633 20250401 102500 42627500 31500 31500 31500 31500 0
634 20250401 102400 42627500 31500 31500 31500 31500 0
635 20250401 102300 42627500 31500 31500 31500 31500 0
636 20250401 102200 42627500 31500 31500 31500 31500 0
637 20250401 102100 42627500 31500 31500 31500 31500 0
638 20250401 102000 42627500 31500 31500 31500 31500 0
639 20250401 101900 42627500 31500 31500 31500 31500 0
640 20250401 101800 42627500 31500 31500 31500 31500 0
641 20250401 101700 42627500 31500 31500 31500 31500 0
642 20250401 101600 42627500 31500 31500 31500 31500 0
643 20250401 101500 42627500 31500 31500 31500 31500 0
644 20250401 101400 42627500 31500 31500 31500 31500 0
645 20250401 101300 42627500 31500 31500 31500 31500 0
646 20250401 101200 42627500 31500 31500 31500 31500 0
647 20250401 101100 42627500 31500 31500 31500 31500 0
648 20250401 101000 42627500 31500 31500 31500 31500 0
649 20250401 100900 42627500 31500 31500 31500 31500 0
650 20250401 100800 42627500 31500 31500 31500 31500 0
651 20250401 100700 42627500 31500 31500 31500 31500 0
652 20250401 100600 42627500 31500 31500 31500 31500 0
653 20250401 100500 42627500 31500 31500 31500 31500 0
654 20250401 100400 42627500 31500 31500 31500 31500 0
655 20250401 100300 42627500 31500 31500 31500 31500 0
656 20250401 100200 42627500 31500 31500 31500 31500 0
657 20250401 100100 42627500 31500 31500 31500 31500 0
658 20250401 100000 42627500 31500 31500 31500 31500 0
659 20250401 095900 42627500 31500 31500 31500 31500 0
660 20250401 095800 42627500 31500 31500 31500 31500 0
661 20250401 095700 42627500 31500 31500 31500 31500 0
662 20250401 095600 42627500 31500 31500 31500 31500 0
663 20250401 095500 42627500 31500 31500 31500 31500 0
664 20250401 095400 42627500 31500 31500 31500 31500 0
665 20250401 095300 42627500 31500 31500 31500 31500 0
666 20250401 095200 42627500 31500 31500 31500 31500 0
667 20250401 095100 42627500 31500 31500 31500 31500 0
668 20250401 095000 42627500 31500 31500 31500 31500 0
669 20250401 094900 42627500 31500 31500 31500 31500 0
670 20250401 094800 42627500 31500 31500 31500 31500 0
671 20250401 094700 42627500 31500 31500 31500 31500 0
672 20250401 094600 42627500 31500 31400 31500 31400 429
673 20250401 094500 29128950 31400 31400 31400 31400 0
674 20250401 094400 29128950 31400 31400 31400 31400 0
675 20250401 094300 29128950 31400 31400 31400 31400 0
676 20250401 094200 29128950 31400 31400 31400 31400 0
677 20250401 094100 29128950 31400 31400 31400 31400 0
678 20250401 094000 29128950 31400 31400 31400 31400 39
679 20250401 093900 27904350 31350 31350 31350 31350 6
680 20250401 093800 27716250 31350 31350 31350 31350 150
681 20250401 093700 23013750 31350 31350 31350 31350 171
682 20250401 093600 17652900 31000 31000 31000 31000 0
683 20250401 093500 17652900 31000 31000 31000 31000 0
684 20250401 093400 17652900 31000 31000 31000 31000 0
685 20250401 093300 17652900 31000 31000 31000 31000 100
686 20250401 093200 14552900 31400 31400 31400 31400 0
687 20250401 093100 14552900 31400 31400 31400 31400 0
688 20250401 093000 14552900 31400 31400 31400 31400 0
689 20250401 092900 14552900 31400 31400 31400 31400 0
690 20250401 092800 14552900 31400 31400 31400 31400 0
691 20250401 092700 14552900 31400 31400 31400 31400 0
692 20250401 092600 14552900 31400 31400 31400 31400 0
693 20250401 092500 14552900 31400 31400 31400 31400 0
694 20250401 092400 14552900 31400 31400 31400 31400 0
695 20250401 092300 14552900 31400 31400 31400 31400 0
696 20250401 092200 14552900 31400 31400 31400 31400 0
697 20250401 092100 14552900 31400 31400 31400 31400 0
698 20250401 092000 14552900 31400 31400 31400 31400 0
699 20250401 091900 14552900 31400 31400 31400 31400 0
700 20250401 091800 14552900 31400 31400 31400 31400 7
701 20250401 091700 14333100 31400 31400 31400 31400 0
702 20250401 091600 14333100 31400 31350 31400 31350 17
703 20250401 091500 13799800 31000 31000 31000 31000 0
704 20250401 091400 13799800 31000 31000 31000 31000 0
705 20250401 091300 13799800 31000 31000 31000 31000 0
706 20250401 091200 13799800 31000 31000 31000 31000 0
707 20250401 091100 13799800 31000 31000 31000 31000 106
708 20250401 091000 10513800 31000 31000 31000 31000 32
709 20250401 090900 9521800 31000 31300 31400 31000 120
710 20250401 090800 5798350 31250 31000 31250 31000 162
711 20250401 090700 774350 31050 31050 31050 31050 0
712 20250401 090600 774350 31050 31050 31050 31050 1
713 20250401 090500 743300 31000 30900 31000 30900 21
714 20250401 090400 92550 30850 30850 30850 30850 0
715 20250401 090300 92550 30850 30850 30850 30850 0
716 20250401 090200 92550 30850 30850 30850 30850 0
717 20250401 090100 92550 30850 30850 30850 30850 0
718 20250401 090000 92550 30850 30850 30850 30850 3