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

726
243070/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,726 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,210400,435178050,24600,24600,24600,24600,351
20250401,210300,435178050,24600,24600,24600,24600,0
20250401,210200,435178050,24600,24600,24600,24600,0
20250401,210100,435178050,24600,24600,24600,24600,0
20250401,210000,435178050,24600,24600,24600,24600,0
20250401,205900,435178050,24600,24600,24600,24600,0
20250401,205800,435178050,24600,24600,24600,24600,0
20250401,205700,435178050,24600,24600,24600,24600,0
20250401,205600,435178050,24600,24600,24600,24600,0
20250401,205500,435178050,24600,24600,24600,24600,0
20250401,205400,435178050,24600,24600,24600,24600,0
20250401,205300,435178050,24600,24600,24600,24600,0
20250401,205200,435178050,24600,24600,24600,24600,0
20250401,205100,435178050,24600,24600,24600,24600,0
20250401,205000,435178050,24600,24600,24600,24600,0
20250401,204900,435178050,24600,24600,24600,24600,0
20250401,204800,435178050,24600,24600,24600,24600,0
20250401,204700,435178050,24600,24600,24600,24600,0
20250401,204600,435178050,24600,24600,24600,24600,0
20250401,204500,435178050,24600,24600,24600,24600,0
20250401,204400,435178050,24600,24600,24600,24600,0
20250401,204300,435178050,24600,24600,24600,24600,0
20250401,204200,435178050,24600,24600,24600,24600,0
20250401,204100,435178050,24600,24600,24600,24600,0
20250401,204000,435178050,24600,24600,24600,24600,0
20250401,203900,435178050,24600,24600,24600,24600,0
20250401,203800,435178050,24600,24600,24600,24600,0
20250401,203700,435178050,24600,24600,24600,24600,0
20250401,203600,435178050,24600,24600,24600,24600,0
20250401,203500,435178050,24600,24600,24600,24600,0
20250401,203400,435178050,24600,24600,24600,24600,351
20250401,203300,435178050,24600,24600,24600,24600,0
20250401,203200,435178050,24600,24600,24600,24600,0
20250401,203100,435178050,24600,24600,24600,24600,0
20250401,203000,435178050,24600,24600,24600,24600,0
20250401,202900,435178050,24600,24600,24600,24600,0
20250401,202800,435178050,24600,24600,24600,24600,0
20250401,202700,435178050,24600,24600,24600,24600,0
20250401,202600,435178050,24600,24600,24600,24600,0
20250401,202500,435178050,24600,24600,24600,24600,0
20250401,202400,435178050,24600,24600,24600,24600,0
20250401,202300,435178050,24600,24600,24600,24600,0
20250401,202200,435178050,24600,24600,24600,24600,0
20250401,202100,435178050,24600,24600,24600,24600,0
20250401,202000,435178050,24600,24600,24600,24600,0
20250401,201900,435178050,24600,24600,24600,24600,0
20250401,201800,435178050,24600,24600,24600,24600,0
20250401,201700,435178050,24600,24600,24600,24600,0
20250401,201600,435178050,24600,24600,24600,24600,0
20250401,201500,435178050,24600,24600,24600,24600,0
20250401,201400,435178050,24600,24600,24600,24600,0
20250401,201300,435178050,24600,24600,24600,24600,0
20250401,201200,435178050,24600,24600,24600,24600,0
20250401,201100,435178050,24600,24600,24600,24600,0
20250401,201000,435178050,24600,24600,24600,24600,0
20250401,200900,435178050,24600,24600,24600,24600,0
20250401,200800,435178050,24600,24600,24600,24600,0
20250401,200700,435178050,24600,24600,24600,24600,0
20250401,200600,435178050,24600,24600,24600,24600,0
20250401,200500,435178050,24600,24600,24600,24600,0
20250401,200400,435178050,24600,24600,24600,24600,351
20250401,200300,435178050,24600,24600,24600,24600,0
20250401,200200,435178050,24600,24600,24600,24600,0
20250401,200100,435178050,24600,24600,24600,24600,0
20250401,200000,435178050,24600,24600,24600,24600,0
20250401,195900,435178050,24600,24600,24600,24600,0
20250401,195800,435178050,24600,24600,24600,24600,0
20250401,195700,435178050,24600,24600,24600,24600,0
20250401,195600,435178050,24600,24600,24600,24600,0
20250401,195500,435178050,24600,24600,24600,24600,0
20250401,195400,435178050,24600,24600,24600,24600,0
20250401,195300,435178050,24600,24600,24600,24600,0
20250401,195200,435178050,24600,24600,24600,24600,0
20250401,195100,435178050,24600,24600,24600,24600,0
20250401,195000,435178050,24600,24600,24600,24600,0
20250401,194900,435178050,24600,24600,24600,24600,0
20250401,194800,435178050,24600,24600,24600,24600,0
20250401,194700,435178050,24600,24600,24600,24600,0
20250401,194600,435178050,24600,24600,24600,24600,0
20250401,194500,435178050,24600,24600,24600,24600,0
20250401,194400,435178050,24600,24600,24600,24600,0
20250401,194300,435178050,24600,24600,24600,24600,0
20250401,194200,435178050,24600,24600,24600,24600,0
20250401,194100,435178050,24600,24600,24600,24600,0
20250401,194000,435178050,24600,24600,24600,24600,0
20250401,193900,435178050,24600,24600,24600,24600,0
20250401,193800,435178050,24600,24600,24600,24600,0
20250401,193700,435178050,24600,24600,24600,24600,0
20250401,193600,435178050,24600,24600,24600,24600,0
20250401,193500,435178050,24600,24600,24600,24600,0
20250401,193400,435178050,24600,24600,24600,24600,351
20250401,193300,435178050,24600,24600,24600,24600,0
20250401,193200,435178050,24600,24600,24600,24600,0
20250401,193100,435178050,24600,24600,24600,24600,0
20250401,193000,435178050,24600,24600,24600,24600,0
20250401,192900,435178050,24600,24600,24600,24600,0
20250401,192800,435178050,24600,24600,24600,24600,0
20250401,192700,435178050,24600,24600,24600,24600,0
20250401,192600,435178050,24600,24600,24600,24600,0
20250401,192500,435178050,24600,24600,24600,24600,0
20250401,192400,435178050,24600,24600,24600,24600,0
20250401,192300,435178050,24600,24600,24600,24600,0
20250401,192200,435178050,24600,24600,24600,24600,0
20250401,192100,435178050,24600,24600,24600,24600,0
20250401,192000,435178050,24600,24600,24600,24600,0
20250401,191900,435178050,24600,24600,24600,24600,0
20250401,191800,435178050,24600,24600,24600,24600,0
20250401,191700,435178050,24600,24600,24600,24600,0
20250401,191600,435178050,24600,24600,24600,24600,0
20250401,191500,435178050,24600,24600,24600,24600,0
20250401,191400,435178050,24600,24600,24600,24600,0
20250401,191300,435178050,24600,24600,24600,24600,0
20250401,191200,435178050,24600,24600,24600,24600,0
20250401,191100,435178050,24600,24600,24600,24600,0
20250401,191000,435178050,24600,24600,24600,24600,0
20250401,190900,435178050,24600,24600,24600,24600,0
20250401,190800,435178050,24600,24600,24600,24600,0
20250401,190700,435178050,24600,24600,24600,24600,0
20250401,190600,435178050,24600,24600,24600,24600,0
20250401,190500,435178050,24600,24600,24600,24600,0
20250401,190400,435178050,24600,24600,24600,24600,351
20250401,190300,435178050,24600,24600,24600,24600,0
20250401,190200,435178050,24600,24600,24600,24600,0
20250401,190100,435178050,24600,24600,24600,24600,0
20250401,190000,435178050,24600,24600,24600,24600,0
20250401,185900,435178050,24600,24600,24600,24600,0
20250401,185800,435178050,24600,24600,24600,24600,0
20250401,185700,435178050,24600,24600,24600,24600,0
20250401,185600,435178050,24600,24600,24600,24600,0
20250401,185500,435178050,24600,24600,24600,24600,0
20250401,185400,435178050,24600,24600,24600,24600,0
20250401,185300,435178050,24600,24600,24600,24600,0
20250401,185200,435178050,24600,24600,24600,24600,0
20250401,185100,435178050,24600,24600,24600,24600,0
20250401,185000,435178050,24600,24600,24600,24600,0
20250401,184900,435178050,24600,24600,24600,24600,0
20250401,184800,435178050,24600,24600,24600,24600,0
20250401,184700,435178050,24600,24600,24600,24600,0
20250401,184600,435178050,24600,24600,24600,24600,0
20250401,184500,435178050,24600,24600,24600,24600,0
20250401,184400,435178050,24600,24600,24600,24600,0
20250401,184300,435178050,24600,24600,24600,24600,0
20250401,184200,435178050,24600,24600,24600,24600,0
20250401,184100,435178050,24600,24600,24600,24600,0
20250401,184000,435178050,24600,24600,24600,24600,0
20250401,183900,435178050,24600,24600,24600,24600,0
20250401,183800,435178050,24600,24600,24600,24600,0
20250401,183700,435178050,24600,24600,24600,24600,0
20250401,183600,435178050,24600,24600,24600,24600,0
20250401,183500,435178050,24600,24600,24600,24600,0
20250401,183400,435178050,24600,24600,24600,24600,351
20250401,183300,435178050,24600,24600,24600,24600,0
20250401,183200,435178050,24600,24600,24600,24600,0
20250401,183100,435178050,24600,24600,24600,24600,0
20250401,183000,435178050,24600,24600,24600,24600,0
20250401,182900,435178050,24600,24600,24600,24600,0
20250401,182800,435178050,24600,24600,24600,24600,0
20250401,182700,435178050,24600,24600,24600,24600,0
20250401,182600,435178050,24600,24600,24600,24600,0
20250401,182500,435178050,24600,24600,24600,24600,0
20250401,182400,435178050,24600,24600,24600,24600,0
20250401,182300,435178050,24600,24600,24600,24600,0
20250401,182200,435178050,24600,24600,24600,24600,0
20250401,182100,435178050,24600,24600,24600,24600,0
20250401,182000,435178050,24600,24600,24600,24600,0
20250401,181900,435178050,24600,24600,24600,24600,0
20250401,181800,435178050,24600,24600,24600,24600,0
20250401,181700,435178050,24600,24600,24600,24600,0
20250401,181600,435178050,24600,24600,24600,24600,0
20250401,181500,435178050,24600,24600,24600,24600,0
20250401,181400,435178050,24600,24600,24600,24600,0
20250401,181300,435178050,24600,24600,24600,24600,0
20250401,181200,435178050,24600,24600,24600,24600,0
20250401,181100,435178050,24600,24600,24600,24600,0
20250401,181000,435178050,24600,24600,24600,24600,0
20250401,180900,435178050,24600,24600,24600,24600,0
20250401,180800,435178050,24600,24600,24600,24600,0
20250401,180700,435178050,24600,24600,24600,24600,0
20250401,180600,435178050,24600,24600,24600,24600,0
20250401,180500,435178050,24600,24600,24600,24600,0
20250401,180400,435178050,24600,24600,24600,24600,351
20250401,180300,435178050,24600,24600,24600,24600,0
20250401,180200,435178050,24600,24600,24600,24600,0
20250401,180100,435178050,24600,24600,24600,24600,0
20250401,180000,435178050,24600,24600,24600,24600,0
20250401,175900,435178050,24600,24600,24600,24600,0
20250401,175800,435178050,24600,24600,24600,24600,0
20250401,175700,435178050,24600,24600,24600,24600,0
20250401,175600,435178050,24600,24600,24600,24600,0
20250401,175500,435178050,24600,24600,24600,24600,0
20250401,175400,435178050,24600,24600,24600,24600,0
20250401,175300,435178050,24600,24600,24600,24600,0
20250401,175200,435178050,24600,24600,24600,24600,0
20250401,175100,435178050,24600,24600,24600,24600,0
20250401,175000,435178050,24600,24600,24600,24600,0
20250401,174900,435178050,24600,24600,24600,24600,0
20250401,174800,435178050,24600,24600,24600,24600,0
20250401,174700,435178050,24600,24600,24600,24600,0
20250401,174600,435178050,24600,24600,24600,24600,0
20250401,174500,435178050,24600,24600,24600,24600,0
20250401,174400,435178050,24600,24600,24600,24600,0
20250401,174300,435178050,24600,24600,24600,24600,0
20250401,174200,435178050,24600,24600,24600,24600,0
20250401,174100,435178050,24600,24600,24600,24600,0
20250401,174000,435178050,24600,24600,24600,24600,0
20250401,173900,435178050,24600,24600,24600,24600,0
20250401,173800,435178050,24600,24600,24600,24600,0
20250401,173700,435178050,24600,24600,24600,24600,0
20250401,173600,435178050,24600,24600,24600,24600,0
20250401,173500,435178050,24600,24600,24600,24600,0
20250401,173400,435178050,24600,24600,24600,24600,351
20250401,173300,435178050,24600,24600,24600,24600,0
20250401,173200,435178050,24600,24600,24600,24600,0
20250401,173100,435178050,24600,24600,24600,24600,0
20250401,173000,435178050,24600,24600,24600,24600,0
20250401,172900,435178050,24600,24600,24600,24600,0
20250401,172800,435178050,24600,24600,24600,24600,0
20250401,172700,435178050,24600,24600,24600,24600,0
20250401,172600,435178050,24600,24600,24600,24600,0
20250401,172500,435178050,24600,24600,24600,24600,0
20250401,172400,435178050,24600,24600,24600,24600,0
20250401,172300,435178050,24600,24600,24600,24600,0
20250401,172200,435178050,24600,24600,24600,24600,0
20250401,172100,435178050,24600,24600,24600,24600,0
20250401,172000,435178050,24600,24600,24600,24600,0
20250401,171900,435178050,24600,24600,24600,24600,0
20250401,171800,435178050,24600,24600,24600,24600,0
20250401,171700,435178050,24600,24600,24600,24600,0
20250401,171600,435178050,24600,24600,24600,24600,0
20250401,171500,435178050,24600,24600,24600,24600,0
20250401,171400,435178050,24600,24600,24600,24600,0
20250401,171300,435178050,24600,24600,24600,24600,0
20250401,171200,435178050,24600,24600,24600,24600,0
20250401,171100,435178050,24600,24600,24600,24600,0
20250401,171000,435178050,24600,24600,24600,24600,0
20250401,170900,435178050,24600,24600,24600,24600,0
20250401,170800,435178050,24600,24600,24600,24600,0
20250401,170700,435178050,24600,24600,24600,24600,0
20250401,170600,435178050,24600,24600,24600,24600,0
20250401,170500,435178050,24600,24600,24600,24600,0
20250401,170400,435178050,24600,24600,24600,24600,351
20250401,170300,435178050,24600,24600,24600,24600,0
20250401,170200,435178050,24600,24600,24600,24600,0
20250401,170100,435178050,24600,24600,24600,24600,0
20250401,170000,435178050,24600,24600,24600,24600,0
20250401,165900,435178050,24600,24600,24600,24600,0
20250401,165800,435178050,24600,24600,24600,24600,0
20250401,165700,435178050,24600,24600,24600,24600,0
20250401,165600,435178050,24600,24600,24600,24600,0
20250401,165500,435178050,24600,24600,24600,24600,0
20250401,165400,435178050,24600,24600,24600,24600,0
20250401,165300,435178050,24600,24600,24600,24600,0
20250401,165200,435178050,24600,24600,24600,24600,0
20250401,165100,435178050,24600,24600,24600,24600,0
20250401,165000,435178050,24600,24600,24600,24600,0
20250401,164900,435178050,24600,24600,24600,24600,0
20250401,164800,435178050,24600,24600,24600,24600,0
20250401,164700,435178050,24600,24600,24600,24600,0
20250401,164600,435178050,24600,24600,24600,24600,0
20250401,164500,435178050,24600,24600,24600,24600,0
20250401,164400,435178050,24600,24600,24600,24600,0
20250401,164300,435178050,24600,24600,24600,24600,0
20250401,164200,435178050,24600,24600,24600,24600,0
20250401,164100,435178050,24600,24600,24600,24600,0
20250401,164000,435178050,24600,24600,24600,24600,0
20250401,163900,435178050,24600,24600,24600,24600,0
20250401,163800,435178050,24600,24600,24600,24600,0
20250401,163700,435178050,24600,24600,24600,24600,0
20250401,163600,435178050,24600,24600,24600,24600,0
20250401,163500,435178050,24600,24600,24600,24600,0
20250401,163400,435178050,24600,24600,24600,24600,351
20250401,163300,435178050,24600,24600,24600,24600,0
20250401,163200,435178050,24600,24600,24600,24600,0
20250401,163100,435178050,24600,24600,24600,24600,0
20250401,163000,435178050,24600,24600,24600,24600,0
20250401,162900,435178050,24600,24600,24600,24600,0
20250401,162800,435178050,24600,24600,24600,24600,0
20250401,162700,435178050,24600,24600,24600,24600,0
20250401,162600,435178050,24600,24600,24600,24600,0
20250401,162500,435178050,24600,24600,24600,24600,0
20250401,162400,435178050,24600,24600,24600,24600,0
20250401,162300,435178050,24600,24600,24600,24600,0
20250401,162200,435178050,24600,24600,24600,24600,0
20250401,162100,435178050,24600,24600,24600,24600,0
20250401,162000,435178050,24600,24600,24600,24600,0
20250401,161900,435178050,24600,24600,24600,24600,0
20250401,161800,435178050,24600,24600,24600,24600,0
20250401,161700,435178050,24600,24600,24600,24600,0
20250401,161600,435178050,24600,24600,24600,24600,0
20250401,161500,435178050,24600,24600,24600,24600,0
20250401,161400,435178050,24600,24600,24600,24600,0
20250401,161300,435178050,24600,24600,24600,24600,0
20250401,161200,435178050,24600,24600,24600,24600,0
20250401,161100,435178050,24600,24600,24600,24600,0
20250401,161000,435178050,24600,24600,24600,24600,0
20250401,160900,435178050,24600,24600,24600,24600,0
20250401,160800,435178050,24600,24600,24600,24600,0
20250401,160700,435178050,24600,24600,24600,24600,0
20250401,160600,435178050,24600,24600,24600,24600,0
20250401,160500,435178050,24600,24600,24600,24600,0
20250401,160400,435178050,24600,24600,24600,24600,351
20250401,160300,435178050,24600,24600,24600,24600,0
20250401,160200,435178050,24600,24600,24600,24600,0
20250401,160100,435178050,24600,24600,24600,24600,0
20250401,160000,435178050,24600,24600,24600,24600,0
20250401,155900,435178050,24600,24600,24600,24600,0
20250401,155800,435178050,24600,24600,24600,24600,0
20250401,155700,435178050,24600,24600,24600,24600,0
20250401,155600,435178050,24600,24600,24600,24600,0
20250401,155500,435178050,24600,24600,24600,24600,0
20250401,155400,435178050,24600,24600,24600,24600,0
20250401,155300,435178050,24600,24600,24600,24600,0
20250401,155200,435178050,24600,24600,24600,24600,0
20250401,155100,435178050,24600,24600,24600,24600,0
20250401,155000,435178050,24600,24600,24600,24600,0
20250401,154900,435178050,24600,24600,24600,24600,0
20250401,154800,435178050,24600,24600,24600,24600,0
20250401,154700,435178050,24600,24600,24600,24600,0
20250401,154600,435178050,24600,24600,24600,24600,0
20250401,154500,435178050,24600,24600,24600,24600,0
20250401,154400,435178050,24600,24600,24600,24600,0
20250401,154300,435178050,24600,24600,24600,24600,0
20250401,154200,435178050,24600,24600,24600,24600,0
20250401,154100,435178050,24600,24600,24600,24600,0
20250401,154000,435178050,24600,24600,24600,24600,0
20250401,153900,435178050,24600,24600,24600,24600,0
20250401,153800,435178050,24600,24600,24600,24600,0
20250401,153700,435178050,24600,24600,24600,24600,0
20250401,153600,435178050,24600,24600,24600,24600,0
20250401,153500,435178050,24600,24600,24600,24600,0
20250401,153400,435178050,24600,24600,24600,24600,351
20250401,153300,435178050,24600,24600,24600,24600,0
20250401,153200,435178050,24600,24600,24600,24600,0
20250401,153100,435178050,24600,24600,24600,24600,0
20250401,153000,435178050,24600,24600,24600,24600,351
20250401,152900,426543450,24850,24850,24850,24850,0
20250401,152800,426543450,24850,24850,24850,24850,0
20250401,152700,426543450,24850,24850,24850,24850,0
20250401,152600,426543450,24850,24850,24850,24850,0
20250401,152500,426543450,24850,24850,24850,24850,0
20250401,152400,426543450,24850,24850,24850,24850,0
20250401,152300,426543450,24850,24850,24850,24850,0
20250401,152200,426543450,24850,24850,24850,24850,0
20250401,152100,426543450,24850,24850,24850,24850,0
20250401,152000,426543450,24850,24850,24850,24850,0
20250401,151900,426543450,24850,24750,24900,24700,338
20250401,151800,418178550,24700,24750,24750,24700,7
20250401,151700,418005550,24750,24750,24750,24750,0
20250401,151600,418005550,24750,24750,24750,24750,31
20250401,151500,417238300,24850,24850,24850,24850,0
20250401,151400,417238300,24850,24850,24850,24850,0
20250401,151300,417238300,24850,24850,24850,24850,36
20250401,151200,416343700,24900,24900,24900,24900,0
20250401,151100,416343700,24900,24900,24900,24900,1
20250401,151000,416318800,24800,24800,24800,24800,1
20250401,150900,416294000,24750,24750,24750,24750,0
20250401,150800,416294000,24750,24750,24750,24750,0
20250401,150700,416294000,24750,24850,24850,24750,2000
20250401,150600,366717400,24900,24900,24900,24900,38
20250401,150500,365771200,24900,24900,24900,24900,0
20250401,150400,365771200,24900,24900,24900,24900,0
20250401,150300,365771200,24900,24900,24900,24900,0
20250401,150200,365771200,24900,24900,24900,24900,0
20250401,150100,365771200,24900,24900,24900,24900,0
20250401,150000,365771200,24900,24900,24900,24900,0
20250401,145900,365771200,24900,24900,24900,24900,7
20250401,145800,365596900,24850,24850,24850,24850,0
20250401,145700,365596900,24850,24850,24850,24850,0
20250401,145600,365596900,24850,24850,24850,24850,0
20250401,145500,365596900,24850,24850,24850,24850,0
20250401,145400,365596900,24850,24850,24850,24850,54
20250401,145300,364255000,24950,24950,24950,24950,0
20250401,145200,364255000,24950,24950,24950,24950,5
20250401,145100,364130250,24950,24950,24950,24950,0
20250401,145000,364130250,24950,24950,24950,24850,23
20250401,144900,363557300,24800,24850,24900,24800,727
20250401,144800,345492300,24850,24850,24850,24850,20
20250401,144700,344995300,24900,24900,24900,24900,0
20250401,144600,344995300,24900,24900,24900,24900,0
20250401,144500,344995300,24900,24900,24900,24900,4
20250401,144400,344895700,24900,24900,24900,24900,98
20250401,144300,342455500,24900,24900,24900,24900,0
20250401,144200,342455500,24900,24900,24900,24900,6
20250401,144100,342306100,24950,24950,24950,24950,4
20250401,144000,342206300,24850,24850,24850,24850,0
20250401,143900,342206300,24850,24850,24850,24850,0
20250401,143800,342206300,24850,24850,24850,24850,0
20250401,143700,342206300,24850,24950,24950,24850,9
20250401,143600,341981850,24950,24950,24950,24950,4
20250401,143500,341882050,24950,24950,24950,24950,0
20250401,143400,341882050,24950,24950,24950,24950,0
20250401,143300,341882050,24950,24950,24950,24950,4
20250401,143200,341782250,24950,24950,24950,24950,0
20250401,143100,341782250,24950,24950,24950,24950,0
20250401,143000,341782250,24950,24950,24950,24950,4
20250401,142900,341682450,24900,24900,24900,24900,0
20250401,142800,341682450,24900,24900,24900,24900,0
20250401,142700,341682450,24900,24950,24950,24900,81
20250401,142600,339663000,25000,25000,25000,25000,0
20250401,142500,339663000,25000,25000,25000,25000,0
20250401,142400,339663000,25000,25000,25000,25000,0
20250401,142300,339663000,25000,25000,25000,25000,5
20250401,142200,339538000,24950,24950,24950,24950,0
20250401,142100,339538000,24950,24950,24950,24950,2
20250401,142000,339488100,25000,25000,25000,25000,0
20250401,141900,339488100,25000,25000,25000,25000,0
20250401,141800,339488100,25000,25000,25000,25000,0
20250401,141700,339488100,25000,25000,25000,25000,0
20250401,141600,339488100,25000,25000,25000,25000,3
20250401,141500,339413100,24900,24900,24900,24900,0
20250401,141400,339413100,24900,24900,24900,24900,0
20250401,141300,339413100,24900,24950,24950,24900,22
20250401,141200,338864250,25000,25000,25000,25000,0
20250401,141100,338864250,25000,25000,25000,25000,0
20250401,141000,338864250,25000,25000,25000,25000,1
20250401,140900,338839250,25000,25000,25000,25000,0
20250401,140800,338839250,25000,24950,25000,24900,71
20250401,140700,337067900,25000,25000,25000,25000,10
20250401,140600,336817900,24950,24950,24950,24950,0
20250401,140500,336817900,24950,24950,24950,24950,0
20250401,140400,336817900,24950,24950,24950,24950,0
20250401,140300,336817900,24950,24950,24950,24950,0
20250401,140200,336817900,24950,24950,24950,24950,42
20250401,140100,335770000,24950,24950,24950,24950,0
20250401,140000,335770000,24950,24950,24950,24950,0
20250401,135900,335770000,24950,24950,24950,24950,0
20250401,135800,335770000,24950,24950,24950,24950,0
20250401,135700,335770000,24950,24950,24950,24950,12
20250401,135600,335470600,24950,24950,24950,24950,0
20250401,135500,335470600,24950,24950,24950,24950,0
20250401,135400,335470600,24950,24950,24950,24950,0
20250401,135300,335470600,24950,24950,24950,24950,0
20250401,135200,335470600,24950,24950,24950,24950,42
20250401,135100,334422700,24900,24900,24900,24900,72
20250401,135000,332629900,24850,24850,24850,24850,0
20250401,134900,332629900,24850,24900,24900,24850,8
20250401,134800,332430750,24900,24900,24900,24900,0
20250401,134700,332430750,24900,24900,24900,24900,1
20250401,134600,332405850,24900,24900,24900,24900,8
20250401,134500,332206650,24900,24900,24900,24900,6
20250401,134400,332057250,24900,24900,24900,24900,0
20250401,134300,332057250,24900,24900,24900,24900,0
20250401,134200,332057250,24900,24900,24900,24900,0
20250401,134100,332057250,24900,24900,24900,24900,0
20250401,134000,332057250,24900,24900,24900,24900,0
20250401,133900,332057250,24900,24900,24900,24900,0
20250401,133800,332057250,24900,24900,24900,24900,34
20250401,133700,331210650,24900,24900,24900,24900,0
20250401,133600,331210650,24900,24900,24900,24900,4
20250401,133500,331111050,24900,24900,24900,24900,14
20250401,133400,330762450,24900,24900,24900,24900,65
20250401,133300,329143950,24950,24950,24950,24950,0
20250401,133200,329143950,24950,24950,24950,24950,4
20250401,133100,329044150,24950,24950,24950,24950,29
20250401,133000,328320600,24950,24950,24950,24950,0
20250401,132900,328320600,24950,24950,24950,24950,5
20250401,132800,328195850,24900,24900,24900,24900,0
20250401,132700,328195850,24900,24900,24900,24900,0
20250401,132600,328195850,24900,24900,24900,24900,0
20250401,132500,328195850,24900,24900,24900,24900,120
20250401,132400,325207850,24900,24850,24900,24850,992
20250401,132300,300553500,24800,24800,24800,24800,0
20250401,132200,300553500,24800,24800,24800,24800,0
20250401,132100,300553500,24800,24800,24800,24800,0
20250401,132000,300553500,24800,24800,24800,24800,0
20250401,131900,300553500,24800,24800,24800,24800,0
20250401,131800,300553500,24800,24800,24800,24800,0
20250401,131700,300553500,24800,24800,24800,24800,0
20250401,131600,300553500,24800,24800,24800,24800,0
20250401,131500,300553500,24800,24800,24800,24800,0
20250401,131400,300553500,24800,24800,24800,24800,0
20250401,131300,300553500,24800,24800,24800,24800,0
20250401,131200,300553500,24800,24800,24800,24800,10
20250401,131100,300305500,24800,24850,24850,24800,151
20250401,131000,296559850,24800,24800,24800,24800,1
20250401,130900,296535050,24800,24800,24800,24800,0
20250401,130800,296535050,24800,24800,24800,24800,0
20250401,130700,296535050,24800,24800,24800,24800,98
20250401,130600,294104650,24800,24800,24800,24800,0
20250401,130500,294104650,24800,24800,24800,24800,0
20250401,130400,294104650,24800,24800,24800,24800,0
20250401,130300,294104650,24800,24800,24800,24800,286
20250401,130200,287011850,24800,24800,24800,24800,17
20250401,130100,286590250,24800,24800,24800,24800,0
20250401,130000,286590250,24800,24800,24800,24800,142
20250401,125900,283068650,24850,24850,24850,24850,0
20250401,125800,283068650,24850,24850,24850,24850,0
20250401,125700,283068650,24850,24800,24850,24800,11
20250401,125600,282795800,24800,24850,24850,24800,483
20250401,125500,270815850,24850,24850,24850,24850,1
20250401,125400,270791000,24900,24900,24900,24900,0
20250401,125300,270791000,24900,24900,24900,24900,0
20250401,125200,270791000,24900,24900,24900,24900,0
20250401,125100,270791000,24900,24900,24900,24900,180
20250401,125000,266309000,25000,25000,25000,25000,0
20250401,124900,266309000,25000,25000,25000,25000,0
20250401,124800,266309000,25000,25000,25000,25000,0
20250401,124700,266309000,25000,25000,25000,25000,0
20250401,124600,266309000,25000,25000,25000,25000,11
20250401,124500,266034000,25000,25000,25000,25000,0
20250401,124400,266034000,25000,25000,25000,25000,0
20250401,124300,266034000,25000,25000,25000,25000,50
20250401,124200,264784000,25000,25000,25000,25000,0
20250401,124100,264784000,25000,25000,25000,25000,5
20250401,124000,264659000,25000,25000,25000,25000,0
20250401,123900,264659000,25000,25000,25000,25000,0
20250401,123800,264659000,25000,25000,25000,25000,1
20250401,123700,264634000,24950,24950,24950,24950,65
20250401,123600,263012250,24950,24950,24950,24950,0
20250401,123500,263012250,24950,24950,24950,24950,0
20250401,123400,263012250,24950,24950,24950,24950,5
20250401,123300,262887500,24950,24950,24950,24950,0
20250401,123200,262887500,24950,24950,24950,24950,0
20250401,123100,262887500,24950,24950,24950,24950,0
20250401,123000,262887500,24950,24950,24950,24950,0
20250401,122900,262887500,24950,24950,24950,24950,0
20250401,122800,262887500,24950,24950,24950,24950,0
20250401,122700,262887500,24950,24950,24950,24950,1
20250401,122600,262862550,24850,24900,24900,24850,493
20250401,122500,250610950,24850,24850,24850,24850,600
20250401,122400,235700950,24850,24850,24850,24850,0
20250401,122300,235700950,24850,24850,24850,24850,0
20250401,122200,235700950,24850,24850,24850,24850,545
20250401,122100,222157700,24900,24900,24900,24900,100
20250401,122000,219667700,24900,24900,24900,24900,0
20250401,121900,219667700,24900,24900,24900,24900,0
20250401,121800,219667700,24900,24900,24900,24900,0
20250401,121700,219667700,24900,24900,24900,24900,0
20250401,121600,219667700,24900,24900,24900,24900,0
20250401,121500,219667700,24900,24900,24900,24900,0
20250401,121400,219667700,24900,24900,24900,24900,0
20250401,121300,219667700,24900,24900,24900,24900,103
20250401,121200,217103000,24950,24950,24950,24950,209
20250401,121100,211888450,24950,24950,24950,24950,45
20250401,121000,210765700,24950,24950,24950,24950,0
20250401,120900,210765700,24950,24900,24950,24900,367
20250401,120800,201625350,24900,24900,24900,24900,5
20250401,120700,201500850,24850,24850,24850,24850,0
20250401,120600,201500850,24850,24850,24850,24850,10
20250401,120500,201252350,24850,24850,24850,24850,10
20250401,120400,201003850,24850,24850,24850,24850,0
20250401,120300,201003850,24850,24850,24850,24850,60
20250401,120200,199512850,24850,24850,24850,24850,0
20250401,120100,199512850,24850,24850,24850,24850,0
20250401,120000,199512850,24850,24850,24850,24850,0
20250401,115900,199512850,24850,24850,24850,24850,0
20250401,115800,199512850,24850,24850,24850,24850,0
20250401,115700,199512850,24850,24850,24850,24850,0
20250401,115600,199512850,24850,24850,24850,24850,0
20250401,115500,199512850,24850,24850,24850,24850,1
20250401,115400,199488000,24850,24850,24850,24850,37
20250401,115300,198568550,24800,24800,24800,24800,0
20250401,115200,198568550,24800,24800,24800,24800,0
20250401,115100,198568550,24800,24850,24850,24800,221
20250401,115000,193087650,24850,24850,24850,24850,56
20250401,114900,191696050,24900,24900,24900,24900,0
20250401,114800,191696050,24900,24900,24900,24900,0
20250401,114700,191696050,24900,24900,24900,24900,113
20250401,114600,188882350,24950,24950,24950,24950,0
20250401,114500,188882350,24950,24950,24950,24950,3
20250401,114400,188807500,24900,24950,24950,24900,213
20250401,114300,183501050,24900,24900,24900,24900,0
20250401,114200,183501050,24900,24900,24900,24900,0
20250401,114100,183501050,24900,24900,24900,24900,0
20250401,114000,183501050,24900,24900,24900,24900,0
20250401,113900,183501050,24900,24900,24900,24900,0
20250401,113800,183501050,24900,24900,24900,24900,39
20250401,113700,182529950,24950,24950,24950,24950,0
20250401,113600,182529950,24950,24950,24950,24950,83
20250401,113500,180459100,25000,24950,25000,24950,60
20250401,113400,178960900,24950,24950,24950,24950,0
20250401,113300,178960900,24950,25000,25000,24950,28
20250401,113200,178261900,25000,25000,25000,25000,0
20250401,113100,178261900,25000,25000,25000,25000,61
20250401,113000,176736900,24950,24950,24950,24950,0
20250401,112900,176736900,24950,24950,24950,24950,0
20250401,112800,176736900,24950,24950,24950,24950,27
20250401,112700,176063250,25000,25000,25000,25000,5
20250401,112600,175938250,25000,25000,25000,25000,1
20250401,112500,175913250,25000,25000,25000,25000,2
20250401,112400,175863250,25000,25000,25000,25000,7
20250401,112300,175688250,24950,24950,24950,24950,0
20250401,112200,175688250,24950,24950,24950,24950,29
20250401,112100,174964700,24950,24950,24950,24950,99
20250401,112000,172494650,24950,24950,24950,24950,26
20250401,111900,171845950,24950,24950,24950,24950,206
20250401,111800,166706250,24950,24950,24950,24950,10
20250401,111700,166456750,24950,24950,24950,24950,14
20250401,111600,166107450,24950,24950,24950,24950,1
20250401,111500,166082500,24950,24950,24950,24950,5
20250401,111400,165957750,24950,24950,24950,24950,1
20250401,111300,165932800,24950,24950,24950,24950,15
20250401,111200,165558550,24950,24950,24950,24950,19
20250401,111100,165084500,24900,24900,24900,24900,0
20250401,111000,165084500,24900,24900,24900,24900,0
20250401,110900,165084500,24900,24900,24900,24900,0
20250401,110800,165084500,24900,24900,24900,24900,0
20250401,110700,165084500,24900,24900,24900,24900,0
20250401,110600,165084500,24900,24900,24900,24900,0
20250401,110500,165084500,24900,24900,24900,24900,0
20250401,110400,165084500,24900,24900,24900,24900,2
20250401,110300,165034700,24900,24900,24900,24900,7
20250401,110200,164860400,24900,24900,24900,24900,7
20250401,110100,164686100,24900,24900,24900,24900,58
20250401,110000,163241900,24800,24800,24800,24800,0
20250401,105900,163241900,24800,24800,24800,24800,0
20250401,105800,163241900,24800,24800,24800,24800,0
20250401,105700,163241900,24800,24800,24800,24800,200
20250401,105600,158281900,24900,24900,24900,24900,49
20250401,105500,157061800,24850,24900,24900,24850,89
20250401,105400,154850100,24850,24850,24850,24850,0
20250401,105300,154850100,24850,24850,24850,24850,20
20250401,105200,154353100,24900,24900,24900,24900,1
20250401,105100,154328200,24900,24900,24900,24900,4
20250401,105000,154228600,24850,24850,24850,24850,0
20250401,104900,154228600,24850,24850,24850,24850,695
20250401,104800,136957850,24800,24800,24800,24800,0
20250401,104700,136957850,24800,24800,24800,24800,158
20250401,104600,133039450,24800,24800,24800,24800,5
20250401,104500,132915450,24750,24750,24750,24750,0
20250401,104400,132915450,24750,24750,24750,24750,0
20250401,104300,132915450,24750,24750,24750,24750,28
20250401,104200,132222450,24750,24750,24750,24750,0
20250401,104100,132222450,24750,24750,24750,24750,0
20250401,104000,132222450,24750,24750,24750,24750,0
20250401,103900,132222450,24750,24750,24750,24750,0
20250401,103800,132222450,24750,24750,24750,24750,0
20250401,103700,132222450,24750,24750,24750,24750,1
20250401,103600,132197700,24750,24750,24750,24750,42
20250401,103500,131158200,24750,24750,24750,24750,0
20250401,103400,131158200,24750,24750,24750,24750,0
20250401,103300,131158200,24750,24750,24750,24750,0
20250401,103200,131158200,24750,24750,24750,24750,4
20250401,103100,131059200,24800,24800,24800,24800,1
20250401,103000,131034400,24750,24750,24750,24750,0
20250401,102900,131034400,24750,24750,24750,24750,62
20250401,102800,129499900,24750,24750,24750,24750,0
20250401,102700,129499900,24750,24750,24750,24750,0
20250401,102600,129499900,24750,24750,24750,24750,0
20250401,102500,129499900,24750,24750,24750,24750,1046
20250401,102400,103611400,24750,24750,24750,24750,0
20250401,102300,103611400,24750,24750,24750,24750,72
20250401,102200,101829400,24750,24750,24750,24750,0
20250401,102100,101829400,24750,24750,24750,24750,0
20250401,102000,101829400,24750,24750,24750,24750,0
20250401,101900,101829400,24750,24750,24750,24750,69
20250401,101800,100121650,24750,24750,24750,24750,225
20250401,101700,94552900,24750,24750,24750,24750,400
20250401,101600,84652900,24750,24750,24800,24700,876
20250401,101500,62971500,24700,24700,24700,24700,0
20250401,101400,62971500,24700,24700,24700,24700,0
20250401,101300,62971500,24700,24700,24700,24700,10
20250401,101200,62724500,24700,24700,24700,24700,0
20250401,101100,62724500,24700,24700,24700,24700,54
20250401,101000,61390700,24700,24700,24700,24700,8
20250401,100900,61193100,24700,24700,24750,24700,17
20250401,100800,60773100,24700,24700,24700,24700,11
20250401,100700,60501400,24700,24700,24700,24700,0
20250401,100600,60501400,24700,24700,24700,24700,0
20250401,100500,60501400,24700,24700,24700,24700,97
20250401,100400,58105500,24700,24700,24700,24700,1
20250401,100300,58080800,24700,24700,24700,24700,4
20250401,100200,57982000,24650,24650,24650,24650,0
20250401,100100,57982000,24650,24650,24650,24650,0
20250401,100000,57982000,24650,24650,24650,24650,0
20250401,095900,57982000,24650,24650,24650,24650,0
20250401,095800,57982000,24650,24650,24650,24650,0
20250401,095700,57982000,24650,24650,24650,24650,0
20250401,095600,57982000,24650,24650,24650,24650,87
20250401,095500,55837450,24650,24650,24650,24650,284
20250401,095400,48836850,24650,24700,24700,24650,379
20250401,095300,39476000,24700,24700,24700,24700,0
20250401,095200,39476000,24700,24700,24700,24700,8
20250401,095100,39278400,24600,24650,24650,24600,82
20250401,095000,37257200,24650,24650,24650,24600,89
20250401,094900,35066950,24650,24650,24650,24650,1
20250401,094800,35042300,24550,24550,24550,24550,70
20250401,094700,33323800,24550,24550,24550,24550,0
20250401,094600,33323800,24550,24550,24550,24550,56
20250401,094500,31949000,24550,24550,24550,24550,0
20250401,094400,31949000,24550,24550,24550,24550,0
20250401,094300,31949000,24550,24550,24600,24550,224
20250401,094200,26449050,24600,24600,24600,24600,1
20250401,094100,26424450,24550,24550,24550,24550,0
20250401,094000,26424450,24550,24550,24550,24550,0
20250401,093900,26424450,24550,24550,24550,24550,2
20250401,093800,26375350,24550,24550,24550,24550,1
20250401,093700,26350800,24600,24600,24600,24600,0
20250401,093600,26350800,24600,24600,24600,24600,0
20250401,093500,26350800,24600,24600,24600,24600,0
20250401,093400,26350800,24600,24600,24600,24550,100
20250401,093300,23895300,24600,24600,24600,24600,0
20250401,093200,23895300,24600,24700,24700,24600,63
20250401,093100,22343100,24750,24750,24750,24750,0
20250401,093000,22343100,24750,24750,24750,24750,0
20250401,092900,22343100,24750,24750,24750,24750,0
20250401,092800,22343100,24750,24750,24750,24750,0
20250401,092700,22343100,24750,24750,24750,24750,1
20250401,092600,22318350,24750,24750,24750,24750,0
20250401,092500,22318350,24750,24750,24750,24750,0
20250401,092400,22318350,24750,24750,24750,24750,6
20250401,092300,22169850,24700,24700,24700,24700,0
20250401,092200,22169850,24700,24700,24700,24700,14
20250401,092100,21824050,24700,24700,24700,24700,0
20250401,092000,21824050,24700,24750,24750,24700,140
20250401,091900,18365100,24800,24750,24800,24750,268
20250401,091800,11731100,24750,24700,24750,24650,180
20250401,091700,7281300,24700,24700,24700,24700,0
20250401,091600,7281300,24700,24700,24700,24700,0
20250401,091500,7281300,24700,24700,24700,24700,0
20250401,091400,7281300,24700,24700,24700,24700,0
20250401,091300,7281300,24700,24700,24700,24700,0
20250401,091200,7281300,24700,24700,24700,24700,2
20250401,091100,7231900,24700,24700,24700,24700,0
20250401,091000,7231900,24700,24700,24700,24700,45
20250401,090900,6120400,24700,24800,24800,24700,3
20250401,090800,6046200,24800,24800,24800,24800,1
20250401,090700,6021400,24850,24850,24850,24850,0
20250401,090600,6021400,24850,24850,24850,24850,0
20250401,090500,6021400,24850,24850,24850,24850,0
20250401,090400,6021400,24850,24850,24850,24850,0
20250401,090300,6021400,24850,24850,24850,24850,0
20250401,090200,6021400,24850,24850,24850,24750,200
20250401,090100,1070700,24900,24900,24900,24900,43
20250401,090000,0,24550,24550,24550,24550,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 210400 435178050 24600 24600 24600 24600 351
3 20250401 210300 435178050 24600 24600 24600 24600 0
4 20250401 210200 435178050 24600 24600 24600 24600 0
5 20250401 210100 435178050 24600 24600 24600 24600 0
6 20250401 210000 435178050 24600 24600 24600 24600 0
7 20250401 205900 435178050 24600 24600 24600 24600 0
8 20250401 205800 435178050 24600 24600 24600 24600 0
9 20250401 205700 435178050 24600 24600 24600 24600 0
10 20250401 205600 435178050 24600 24600 24600 24600 0
11 20250401 205500 435178050 24600 24600 24600 24600 0
12 20250401 205400 435178050 24600 24600 24600 24600 0
13 20250401 205300 435178050 24600 24600 24600 24600 0
14 20250401 205200 435178050 24600 24600 24600 24600 0
15 20250401 205100 435178050 24600 24600 24600 24600 0
16 20250401 205000 435178050 24600 24600 24600 24600 0
17 20250401 204900 435178050 24600 24600 24600 24600 0
18 20250401 204800 435178050 24600 24600 24600 24600 0
19 20250401 204700 435178050 24600 24600 24600 24600 0
20 20250401 204600 435178050 24600 24600 24600 24600 0
21 20250401 204500 435178050 24600 24600 24600 24600 0
22 20250401 204400 435178050 24600 24600 24600 24600 0
23 20250401 204300 435178050 24600 24600 24600 24600 0
24 20250401 204200 435178050 24600 24600 24600 24600 0
25 20250401 204100 435178050 24600 24600 24600 24600 0
26 20250401 204000 435178050 24600 24600 24600 24600 0
27 20250401 203900 435178050 24600 24600 24600 24600 0
28 20250401 203800 435178050 24600 24600 24600 24600 0
29 20250401 203700 435178050 24600 24600 24600 24600 0
30 20250401 203600 435178050 24600 24600 24600 24600 0
31 20250401 203500 435178050 24600 24600 24600 24600 0
32 20250401 203400 435178050 24600 24600 24600 24600 351
33 20250401 203300 435178050 24600 24600 24600 24600 0
34 20250401 203200 435178050 24600 24600 24600 24600 0
35 20250401 203100 435178050 24600 24600 24600 24600 0
36 20250401 203000 435178050 24600 24600 24600 24600 0
37 20250401 202900 435178050 24600 24600 24600 24600 0
38 20250401 202800 435178050 24600 24600 24600 24600 0
39 20250401 202700 435178050 24600 24600 24600 24600 0
40 20250401 202600 435178050 24600 24600 24600 24600 0
41 20250401 202500 435178050 24600 24600 24600 24600 0
42 20250401 202400 435178050 24600 24600 24600 24600 0
43 20250401 202300 435178050 24600 24600 24600 24600 0
44 20250401 202200 435178050 24600 24600 24600 24600 0
45 20250401 202100 435178050 24600 24600 24600 24600 0
46 20250401 202000 435178050 24600 24600 24600 24600 0
47 20250401 201900 435178050 24600 24600 24600 24600 0
48 20250401 201800 435178050 24600 24600 24600 24600 0
49 20250401 201700 435178050 24600 24600 24600 24600 0
50 20250401 201600 435178050 24600 24600 24600 24600 0
51 20250401 201500 435178050 24600 24600 24600 24600 0
52 20250401 201400 435178050 24600 24600 24600 24600 0
53 20250401 201300 435178050 24600 24600 24600 24600 0
54 20250401 201200 435178050 24600 24600 24600 24600 0
55 20250401 201100 435178050 24600 24600 24600 24600 0
56 20250401 201000 435178050 24600 24600 24600 24600 0
57 20250401 200900 435178050 24600 24600 24600 24600 0
58 20250401 200800 435178050 24600 24600 24600 24600 0
59 20250401 200700 435178050 24600 24600 24600 24600 0
60 20250401 200600 435178050 24600 24600 24600 24600 0
61 20250401 200500 435178050 24600 24600 24600 24600 0
62 20250401 200400 435178050 24600 24600 24600 24600 351
63 20250401 200300 435178050 24600 24600 24600 24600 0
64 20250401 200200 435178050 24600 24600 24600 24600 0
65 20250401 200100 435178050 24600 24600 24600 24600 0
66 20250401 200000 435178050 24600 24600 24600 24600 0
67 20250401 195900 435178050 24600 24600 24600 24600 0
68 20250401 195800 435178050 24600 24600 24600 24600 0
69 20250401 195700 435178050 24600 24600 24600 24600 0
70 20250401 195600 435178050 24600 24600 24600 24600 0
71 20250401 195500 435178050 24600 24600 24600 24600 0
72 20250401 195400 435178050 24600 24600 24600 24600 0
73 20250401 195300 435178050 24600 24600 24600 24600 0
74 20250401 195200 435178050 24600 24600 24600 24600 0
75 20250401 195100 435178050 24600 24600 24600 24600 0
76 20250401 195000 435178050 24600 24600 24600 24600 0
77 20250401 194900 435178050 24600 24600 24600 24600 0
78 20250401 194800 435178050 24600 24600 24600 24600 0
79 20250401 194700 435178050 24600 24600 24600 24600 0
80 20250401 194600 435178050 24600 24600 24600 24600 0
81 20250401 194500 435178050 24600 24600 24600 24600 0
82 20250401 194400 435178050 24600 24600 24600 24600 0
83 20250401 194300 435178050 24600 24600 24600 24600 0
84 20250401 194200 435178050 24600 24600 24600 24600 0
85 20250401 194100 435178050 24600 24600 24600 24600 0
86 20250401 194000 435178050 24600 24600 24600 24600 0
87 20250401 193900 435178050 24600 24600 24600 24600 0
88 20250401 193800 435178050 24600 24600 24600 24600 0
89 20250401 193700 435178050 24600 24600 24600 24600 0
90 20250401 193600 435178050 24600 24600 24600 24600 0
91 20250401 193500 435178050 24600 24600 24600 24600 0
92 20250401 193400 435178050 24600 24600 24600 24600 351
93 20250401 193300 435178050 24600 24600 24600 24600 0
94 20250401 193200 435178050 24600 24600 24600 24600 0
95 20250401 193100 435178050 24600 24600 24600 24600 0
96 20250401 193000 435178050 24600 24600 24600 24600 0
97 20250401 192900 435178050 24600 24600 24600 24600 0
98 20250401 192800 435178050 24600 24600 24600 24600 0
99 20250401 192700 435178050 24600 24600 24600 24600 0
100 20250401 192600 435178050 24600 24600 24600 24600 0
101 20250401 192500 435178050 24600 24600 24600 24600 0
102 20250401 192400 435178050 24600 24600 24600 24600 0
103 20250401 192300 435178050 24600 24600 24600 24600 0
104 20250401 192200 435178050 24600 24600 24600 24600 0
105 20250401 192100 435178050 24600 24600 24600 24600 0
106 20250401 192000 435178050 24600 24600 24600 24600 0
107 20250401 191900 435178050 24600 24600 24600 24600 0
108 20250401 191800 435178050 24600 24600 24600 24600 0
109 20250401 191700 435178050 24600 24600 24600 24600 0
110 20250401 191600 435178050 24600 24600 24600 24600 0
111 20250401 191500 435178050 24600 24600 24600 24600 0
112 20250401 191400 435178050 24600 24600 24600 24600 0
113 20250401 191300 435178050 24600 24600 24600 24600 0
114 20250401 191200 435178050 24600 24600 24600 24600 0
115 20250401 191100 435178050 24600 24600 24600 24600 0
116 20250401 191000 435178050 24600 24600 24600 24600 0
117 20250401 190900 435178050 24600 24600 24600 24600 0
118 20250401 190800 435178050 24600 24600 24600 24600 0
119 20250401 190700 435178050 24600 24600 24600 24600 0
120 20250401 190600 435178050 24600 24600 24600 24600 0
121 20250401 190500 435178050 24600 24600 24600 24600 0
122 20250401 190400 435178050 24600 24600 24600 24600 351
123 20250401 190300 435178050 24600 24600 24600 24600 0
124 20250401 190200 435178050 24600 24600 24600 24600 0
125 20250401 190100 435178050 24600 24600 24600 24600 0
126 20250401 190000 435178050 24600 24600 24600 24600 0
127 20250401 185900 435178050 24600 24600 24600 24600 0
128 20250401 185800 435178050 24600 24600 24600 24600 0
129 20250401 185700 435178050 24600 24600 24600 24600 0
130 20250401 185600 435178050 24600 24600 24600 24600 0
131 20250401 185500 435178050 24600 24600 24600 24600 0
132 20250401 185400 435178050 24600 24600 24600 24600 0
133 20250401 185300 435178050 24600 24600 24600 24600 0
134 20250401 185200 435178050 24600 24600 24600 24600 0
135 20250401 185100 435178050 24600 24600 24600 24600 0
136 20250401 185000 435178050 24600 24600 24600 24600 0
137 20250401 184900 435178050 24600 24600 24600 24600 0
138 20250401 184800 435178050 24600 24600 24600 24600 0
139 20250401 184700 435178050 24600 24600 24600 24600 0
140 20250401 184600 435178050 24600 24600 24600 24600 0
141 20250401 184500 435178050 24600 24600 24600 24600 0
142 20250401 184400 435178050 24600 24600 24600 24600 0
143 20250401 184300 435178050 24600 24600 24600 24600 0
144 20250401 184200 435178050 24600 24600 24600 24600 0
145 20250401 184100 435178050 24600 24600 24600 24600 0
146 20250401 184000 435178050 24600 24600 24600 24600 0
147 20250401 183900 435178050 24600 24600 24600 24600 0
148 20250401 183800 435178050 24600 24600 24600 24600 0
149 20250401 183700 435178050 24600 24600 24600 24600 0
150 20250401 183600 435178050 24600 24600 24600 24600 0
151 20250401 183500 435178050 24600 24600 24600 24600 0
152 20250401 183400 435178050 24600 24600 24600 24600 351
153 20250401 183300 435178050 24600 24600 24600 24600 0
154 20250401 183200 435178050 24600 24600 24600 24600 0
155 20250401 183100 435178050 24600 24600 24600 24600 0
156 20250401 183000 435178050 24600 24600 24600 24600 0
157 20250401 182900 435178050 24600 24600 24600 24600 0
158 20250401 182800 435178050 24600 24600 24600 24600 0
159 20250401 182700 435178050 24600 24600 24600 24600 0
160 20250401 182600 435178050 24600 24600 24600 24600 0
161 20250401 182500 435178050 24600 24600 24600 24600 0
162 20250401 182400 435178050 24600 24600 24600 24600 0
163 20250401 182300 435178050 24600 24600 24600 24600 0
164 20250401 182200 435178050 24600 24600 24600 24600 0
165 20250401 182100 435178050 24600 24600 24600 24600 0
166 20250401 182000 435178050 24600 24600 24600 24600 0
167 20250401 181900 435178050 24600 24600 24600 24600 0
168 20250401 181800 435178050 24600 24600 24600 24600 0
169 20250401 181700 435178050 24600 24600 24600 24600 0
170 20250401 181600 435178050 24600 24600 24600 24600 0
171 20250401 181500 435178050 24600 24600 24600 24600 0
172 20250401 181400 435178050 24600 24600 24600 24600 0
173 20250401 181300 435178050 24600 24600 24600 24600 0
174 20250401 181200 435178050 24600 24600 24600 24600 0
175 20250401 181100 435178050 24600 24600 24600 24600 0
176 20250401 181000 435178050 24600 24600 24600 24600 0
177 20250401 180900 435178050 24600 24600 24600 24600 0
178 20250401 180800 435178050 24600 24600 24600 24600 0
179 20250401 180700 435178050 24600 24600 24600 24600 0
180 20250401 180600 435178050 24600 24600 24600 24600 0
181 20250401 180500 435178050 24600 24600 24600 24600 0
182 20250401 180400 435178050 24600 24600 24600 24600 351
183 20250401 180300 435178050 24600 24600 24600 24600 0
184 20250401 180200 435178050 24600 24600 24600 24600 0
185 20250401 180100 435178050 24600 24600 24600 24600 0
186 20250401 180000 435178050 24600 24600 24600 24600 0
187 20250401 175900 435178050 24600 24600 24600 24600 0
188 20250401 175800 435178050 24600 24600 24600 24600 0
189 20250401 175700 435178050 24600 24600 24600 24600 0
190 20250401 175600 435178050 24600 24600 24600 24600 0
191 20250401 175500 435178050 24600 24600 24600 24600 0
192 20250401 175400 435178050 24600 24600 24600 24600 0
193 20250401 175300 435178050 24600 24600 24600 24600 0
194 20250401 175200 435178050 24600 24600 24600 24600 0
195 20250401 175100 435178050 24600 24600 24600 24600 0
196 20250401 175000 435178050 24600 24600 24600 24600 0
197 20250401 174900 435178050 24600 24600 24600 24600 0
198 20250401 174800 435178050 24600 24600 24600 24600 0
199 20250401 174700 435178050 24600 24600 24600 24600 0
200 20250401 174600 435178050 24600 24600 24600 24600 0
201 20250401 174500 435178050 24600 24600 24600 24600 0
202 20250401 174400 435178050 24600 24600 24600 24600 0
203 20250401 174300 435178050 24600 24600 24600 24600 0
204 20250401 174200 435178050 24600 24600 24600 24600 0
205 20250401 174100 435178050 24600 24600 24600 24600 0
206 20250401 174000 435178050 24600 24600 24600 24600 0
207 20250401 173900 435178050 24600 24600 24600 24600 0
208 20250401 173800 435178050 24600 24600 24600 24600 0
209 20250401 173700 435178050 24600 24600 24600 24600 0
210 20250401 173600 435178050 24600 24600 24600 24600 0
211 20250401 173500 435178050 24600 24600 24600 24600 0
212 20250401 173400 435178050 24600 24600 24600 24600 351
213 20250401 173300 435178050 24600 24600 24600 24600 0
214 20250401 173200 435178050 24600 24600 24600 24600 0
215 20250401 173100 435178050 24600 24600 24600 24600 0
216 20250401 173000 435178050 24600 24600 24600 24600 0
217 20250401 172900 435178050 24600 24600 24600 24600 0
218 20250401 172800 435178050 24600 24600 24600 24600 0
219 20250401 172700 435178050 24600 24600 24600 24600 0
220 20250401 172600 435178050 24600 24600 24600 24600 0
221 20250401 172500 435178050 24600 24600 24600 24600 0
222 20250401 172400 435178050 24600 24600 24600 24600 0
223 20250401 172300 435178050 24600 24600 24600 24600 0
224 20250401 172200 435178050 24600 24600 24600 24600 0
225 20250401 172100 435178050 24600 24600 24600 24600 0
226 20250401 172000 435178050 24600 24600 24600 24600 0
227 20250401 171900 435178050 24600 24600 24600 24600 0
228 20250401 171800 435178050 24600 24600 24600 24600 0
229 20250401 171700 435178050 24600 24600 24600 24600 0
230 20250401 171600 435178050 24600 24600 24600 24600 0
231 20250401 171500 435178050 24600 24600 24600 24600 0
232 20250401 171400 435178050 24600 24600 24600 24600 0
233 20250401 171300 435178050 24600 24600 24600 24600 0
234 20250401 171200 435178050 24600 24600 24600 24600 0
235 20250401 171100 435178050 24600 24600 24600 24600 0
236 20250401 171000 435178050 24600 24600 24600 24600 0
237 20250401 170900 435178050 24600 24600 24600 24600 0
238 20250401 170800 435178050 24600 24600 24600 24600 0
239 20250401 170700 435178050 24600 24600 24600 24600 0
240 20250401 170600 435178050 24600 24600 24600 24600 0
241 20250401 170500 435178050 24600 24600 24600 24600 0
242 20250401 170400 435178050 24600 24600 24600 24600 351
243 20250401 170300 435178050 24600 24600 24600 24600 0
244 20250401 170200 435178050 24600 24600 24600 24600 0
245 20250401 170100 435178050 24600 24600 24600 24600 0
246 20250401 170000 435178050 24600 24600 24600 24600 0
247 20250401 165900 435178050 24600 24600 24600 24600 0
248 20250401 165800 435178050 24600 24600 24600 24600 0
249 20250401 165700 435178050 24600 24600 24600 24600 0
250 20250401 165600 435178050 24600 24600 24600 24600 0
251 20250401 165500 435178050 24600 24600 24600 24600 0
252 20250401 165400 435178050 24600 24600 24600 24600 0
253 20250401 165300 435178050 24600 24600 24600 24600 0
254 20250401 165200 435178050 24600 24600 24600 24600 0
255 20250401 165100 435178050 24600 24600 24600 24600 0
256 20250401 165000 435178050 24600 24600 24600 24600 0
257 20250401 164900 435178050 24600 24600 24600 24600 0
258 20250401 164800 435178050 24600 24600 24600 24600 0
259 20250401 164700 435178050 24600 24600 24600 24600 0
260 20250401 164600 435178050 24600 24600 24600 24600 0
261 20250401 164500 435178050 24600 24600 24600 24600 0
262 20250401 164400 435178050 24600 24600 24600 24600 0
263 20250401 164300 435178050 24600 24600 24600 24600 0
264 20250401 164200 435178050 24600 24600 24600 24600 0
265 20250401 164100 435178050 24600 24600 24600 24600 0
266 20250401 164000 435178050 24600 24600 24600 24600 0
267 20250401 163900 435178050 24600 24600 24600 24600 0
268 20250401 163800 435178050 24600 24600 24600 24600 0
269 20250401 163700 435178050 24600 24600 24600 24600 0
270 20250401 163600 435178050 24600 24600 24600 24600 0
271 20250401 163500 435178050 24600 24600 24600 24600 0
272 20250401 163400 435178050 24600 24600 24600 24600 351
273 20250401 163300 435178050 24600 24600 24600 24600 0
274 20250401 163200 435178050 24600 24600 24600 24600 0
275 20250401 163100 435178050 24600 24600 24600 24600 0
276 20250401 163000 435178050 24600 24600 24600 24600 0
277 20250401 162900 435178050 24600 24600 24600 24600 0
278 20250401 162800 435178050 24600 24600 24600 24600 0
279 20250401 162700 435178050 24600 24600 24600 24600 0
280 20250401 162600 435178050 24600 24600 24600 24600 0
281 20250401 162500 435178050 24600 24600 24600 24600 0
282 20250401 162400 435178050 24600 24600 24600 24600 0
283 20250401 162300 435178050 24600 24600 24600 24600 0
284 20250401 162200 435178050 24600 24600 24600 24600 0
285 20250401 162100 435178050 24600 24600 24600 24600 0
286 20250401 162000 435178050 24600 24600 24600 24600 0
287 20250401 161900 435178050 24600 24600 24600 24600 0
288 20250401 161800 435178050 24600 24600 24600 24600 0
289 20250401 161700 435178050 24600 24600 24600 24600 0
290 20250401 161600 435178050 24600 24600 24600 24600 0
291 20250401 161500 435178050 24600 24600 24600 24600 0
292 20250401 161400 435178050 24600 24600 24600 24600 0
293 20250401 161300 435178050 24600 24600 24600 24600 0
294 20250401 161200 435178050 24600 24600 24600 24600 0
295 20250401 161100 435178050 24600 24600 24600 24600 0
296 20250401 161000 435178050 24600 24600 24600 24600 0
297 20250401 160900 435178050 24600 24600 24600 24600 0
298 20250401 160800 435178050 24600 24600 24600 24600 0
299 20250401 160700 435178050 24600 24600 24600 24600 0
300 20250401 160600 435178050 24600 24600 24600 24600 0
301 20250401 160500 435178050 24600 24600 24600 24600 0
302 20250401 160400 435178050 24600 24600 24600 24600 351
303 20250401 160300 435178050 24600 24600 24600 24600 0
304 20250401 160200 435178050 24600 24600 24600 24600 0
305 20250401 160100 435178050 24600 24600 24600 24600 0
306 20250401 160000 435178050 24600 24600 24600 24600 0
307 20250401 155900 435178050 24600 24600 24600 24600 0
308 20250401 155800 435178050 24600 24600 24600 24600 0
309 20250401 155700 435178050 24600 24600 24600 24600 0
310 20250401 155600 435178050 24600 24600 24600 24600 0
311 20250401 155500 435178050 24600 24600 24600 24600 0
312 20250401 155400 435178050 24600 24600 24600 24600 0
313 20250401 155300 435178050 24600 24600 24600 24600 0
314 20250401 155200 435178050 24600 24600 24600 24600 0
315 20250401 155100 435178050 24600 24600 24600 24600 0
316 20250401 155000 435178050 24600 24600 24600 24600 0
317 20250401 154900 435178050 24600 24600 24600 24600 0
318 20250401 154800 435178050 24600 24600 24600 24600 0
319 20250401 154700 435178050 24600 24600 24600 24600 0
320 20250401 154600 435178050 24600 24600 24600 24600 0
321 20250401 154500 435178050 24600 24600 24600 24600 0
322 20250401 154400 435178050 24600 24600 24600 24600 0
323 20250401 154300 435178050 24600 24600 24600 24600 0
324 20250401 154200 435178050 24600 24600 24600 24600 0
325 20250401 154100 435178050 24600 24600 24600 24600 0
326 20250401 154000 435178050 24600 24600 24600 24600 0
327 20250401 153900 435178050 24600 24600 24600 24600 0
328 20250401 153800 435178050 24600 24600 24600 24600 0
329 20250401 153700 435178050 24600 24600 24600 24600 0
330 20250401 153600 435178050 24600 24600 24600 24600 0
331 20250401 153500 435178050 24600 24600 24600 24600 0
332 20250401 153400 435178050 24600 24600 24600 24600 351
333 20250401 153300 435178050 24600 24600 24600 24600 0
334 20250401 153200 435178050 24600 24600 24600 24600 0
335 20250401 153100 435178050 24600 24600 24600 24600 0
336 20250401 153000 435178050 24600 24600 24600 24600 351
337 20250401 152900 426543450 24850 24850 24850 24850 0
338 20250401 152800 426543450 24850 24850 24850 24850 0
339 20250401 152700 426543450 24850 24850 24850 24850 0
340 20250401 152600 426543450 24850 24850 24850 24850 0
341 20250401 152500 426543450 24850 24850 24850 24850 0
342 20250401 152400 426543450 24850 24850 24850 24850 0
343 20250401 152300 426543450 24850 24850 24850 24850 0
344 20250401 152200 426543450 24850 24850 24850 24850 0
345 20250401 152100 426543450 24850 24850 24850 24850 0
346 20250401 152000 426543450 24850 24850 24850 24850 0
347 20250401 151900 426543450 24850 24750 24900 24700 338
348 20250401 151800 418178550 24700 24750 24750 24700 7
349 20250401 151700 418005550 24750 24750 24750 24750 0
350 20250401 151600 418005550 24750 24750 24750 24750 31
351 20250401 151500 417238300 24850 24850 24850 24850 0
352 20250401 151400 417238300 24850 24850 24850 24850 0
353 20250401 151300 417238300 24850 24850 24850 24850 36
354 20250401 151200 416343700 24900 24900 24900 24900 0
355 20250401 151100 416343700 24900 24900 24900 24900 1
356 20250401 151000 416318800 24800 24800 24800 24800 1
357 20250401 150900 416294000 24750 24750 24750 24750 0
358 20250401 150800 416294000 24750 24750 24750 24750 0
359 20250401 150700 416294000 24750 24850 24850 24750 2000
360 20250401 150600 366717400 24900 24900 24900 24900 38
361 20250401 150500 365771200 24900 24900 24900 24900 0
362 20250401 150400 365771200 24900 24900 24900 24900 0
363 20250401 150300 365771200 24900 24900 24900 24900 0
364 20250401 150200 365771200 24900 24900 24900 24900 0
365 20250401 150100 365771200 24900 24900 24900 24900 0
366 20250401 150000 365771200 24900 24900 24900 24900 0
367 20250401 145900 365771200 24900 24900 24900 24900 7
368 20250401 145800 365596900 24850 24850 24850 24850 0
369 20250401 145700 365596900 24850 24850 24850 24850 0
370 20250401 145600 365596900 24850 24850 24850 24850 0
371 20250401 145500 365596900 24850 24850 24850 24850 0
372 20250401 145400 365596900 24850 24850 24850 24850 54
373 20250401 145300 364255000 24950 24950 24950 24950 0
374 20250401 145200 364255000 24950 24950 24950 24950 5
375 20250401 145100 364130250 24950 24950 24950 24950 0
376 20250401 145000 364130250 24950 24950 24950 24850 23
377 20250401 144900 363557300 24800 24850 24900 24800 727
378 20250401 144800 345492300 24850 24850 24850 24850 20
379 20250401 144700 344995300 24900 24900 24900 24900 0
380 20250401 144600 344995300 24900 24900 24900 24900 0
381 20250401 144500 344995300 24900 24900 24900 24900 4
382 20250401 144400 344895700 24900 24900 24900 24900 98
383 20250401 144300 342455500 24900 24900 24900 24900 0
384 20250401 144200 342455500 24900 24900 24900 24900 6
385 20250401 144100 342306100 24950 24950 24950 24950 4
386 20250401 144000 342206300 24850 24850 24850 24850 0
387 20250401 143900 342206300 24850 24850 24850 24850 0
388 20250401 143800 342206300 24850 24850 24850 24850 0
389 20250401 143700 342206300 24850 24950 24950 24850 9
390 20250401 143600 341981850 24950 24950 24950 24950 4
391 20250401 143500 341882050 24950 24950 24950 24950 0
392 20250401 143400 341882050 24950 24950 24950 24950 0
393 20250401 143300 341882050 24950 24950 24950 24950 4
394 20250401 143200 341782250 24950 24950 24950 24950 0
395 20250401 143100 341782250 24950 24950 24950 24950 0
396 20250401 143000 341782250 24950 24950 24950 24950 4
397 20250401 142900 341682450 24900 24900 24900 24900 0
398 20250401 142800 341682450 24900 24900 24900 24900 0
399 20250401 142700 341682450 24900 24950 24950 24900 81
400 20250401 142600 339663000 25000 25000 25000 25000 0
401 20250401 142500 339663000 25000 25000 25000 25000 0
402 20250401 142400 339663000 25000 25000 25000 25000 0
403 20250401 142300 339663000 25000 25000 25000 25000 5
404 20250401 142200 339538000 24950 24950 24950 24950 0
405 20250401 142100 339538000 24950 24950 24950 24950 2
406 20250401 142000 339488100 25000 25000 25000 25000 0
407 20250401 141900 339488100 25000 25000 25000 25000 0
408 20250401 141800 339488100 25000 25000 25000 25000 0
409 20250401 141700 339488100 25000 25000 25000 25000 0
410 20250401 141600 339488100 25000 25000 25000 25000 3
411 20250401 141500 339413100 24900 24900 24900 24900 0
412 20250401 141400 339413100 24900 24900 24900 24900 0
413 20250401 141300 339413100 24900 24950 24950 24900 22
414 20250401 141200 338864250 25000 25000 25000 25000 0
415 20250401 141100 338864250 25000 25000 25000 25000 0
416 20250401 141000 338864250 25000 25000 25000 25000 1
417 20250401 140900 338839250 25000 25000 25000 25000 0
418 20250401 140800 338839250 25000 24950 25000 24900 71
419 20250401 140700 337067900 25000 25000 25000 25000 10
420 20250401 140600 336817900 24950 24950 24950 24950 0
421 20250401 140500 336817900 24950 24950 24950 24950 0
422 20250401 140400 336817900 24950 24950 24950 24950 0
423 20250401 140300 336817900 24950 24950 24950 24950 0
424 20250401 140200 336817900 24950 24950 24950 24950 42
425 20250401 140100 335770000 24950 24950 24950 24950 0
426 20250401 140000 335770000 24950 24950 24950 24950 0
427 20250401 135900 335770000 24950 24950 24950 24950 0
428 20250401 135800 335770000 24950 24950 24950 24950 0
429 20250401 135700 335770000 24950 24950 24950 24950 12
430 20250401 135600 335470600 24950 24950 24950 24950 0
431 20250401 135500 335470600 24950 24950 24950 24950 0
432 20250401 135400 335470600 24950 24950 24950 24950 0
433 20250401 135300 335470600 24950 24950 24950 24950 0
434 20250401 135200 335470600 24950 24950 24950 24950 42
435 20250401 135100 334422700 24900 24900 24900 24900 72
436 20250401 135000 332629900 24850 24850 24850 24850 0
437 20250401 134900 332629900 24850 24900 24900 24850 8
438 20250401 134800 332430750 24900 24900 24900 24900 0
439 20250401 134700 332430750 24900 24900 24900 24900 1
440 20250401 134600 332405850 24900 24900 24900 24900 8
441 20250401 134500 332206650 24900 24900 24900 24900 6
442 20250401 134400 332057250 24900 24900 24900 24900 0
443 20250401 134300 332057250 24900 24900 24900 24900 0
444 20250401 134200 332057250 24900 24900 24900 24900 0
445 20250401 134100 332057250 24900 24900 24900 24900 0
446 20250401 134000 332057250 24900 24900 24900 24900 0
447 20250401 133900 332057250 24900 24900 24900 24900 0
448 20250401 133800 332057250 24900 24900 24900 24900 34
449 20250401 133700 331210650 24900 24900 24900 24900 0
450 20250401 133600 331210650 24900 24900 24900 24900 4
451 20250401 133500 331111050 24900 24900 24900 24900 14
452 20250401 133400 330762450 24900 24900 24900 24900 65
453 20250401 133300 329143950 24950 24950 24950 24950 0
454 20250401 133200 329143950 24950 24950 24950 24950 4
455 20250401 133100 329044150 24950 24950 24950 24950 29
456 20250401 133000 328320600 24950 24950 24950 24950 0
457 20250401 132900 328320600 24950 24950 24950 24950 5
458 20250401 132800 328195850 24900 24900 24900 24900 0
459 20250401 132700 328195850 24900 24900 24900 24900 0
460 20250401 132600 328195850 24900 24900 24900 24900 0
461 20250401 132500 328195850 24900 24900 24900 24900 120
462 20250401 132400 325207850 24900 24850 24900 24850 992
463 20250401 132300 300553500 24800 24800 24800 24800 0
464 20250401 132200 300553500 24800 24800 24800 24800 0
465 20250401 132100 300553500 24800 24800 24800 24800 0
466 20250401 132000 300553500 24800 24800 24800 24800 0
467 20250401 131900 300553500 24800 24800 24800 24800 0
468 20250401 131800 300553500 24800 24800 24800 24800 0
469 20250401 131700 300553500 24800 24800 24800 24800 0
470 20250401 131600 300553500 24800 24800 24800 24800 0
471 20250401 131500 300553500 24800 24800 24800 24800 0
472 20250401 131400 300553500 24800 24800 24800 24800 0
473 20250401 131300 300553500 24800 24800 24800 24800 0
474 20250401 131200 300553500 24800 24800 24800 24800 10
475 20250401 131100 300305500 24800 24850 24850 24800 151
476 20250401 131000 296559850 24800 24800 24800 24800 1
477 20250401 130900 296535050 24800 24800 24800 24800 0
478 20250401 130800 296535050 24800 24800 24800 24800 0
479 20250401 130700 296535050 24800 24800 24800 24800 98
480 20250401 130600 294104650 24800 24800 24800 24800 0
481 20250401 130500 294104650 24800 24800 24800 24800 0
482 20250401 130400 294104650 24800 24800 24800 24800 0
483 20250401 130300 294104650 24800 24800 24800 24800 286
484 20250401 130200 287011850 24800 24800 24800 24800 17
485 20250401 130100 286590250 24800 24800 24800 24800 0
486 20250401 130000 286590250 24800 24800 24800 24800 142
487 20250401 125900 283068650 24850 24850 24850 24850 0
488 20250401 125800 283068650 24850 24850 24850 24850 0
489 20250401 125700 283068650 24850 24800 24850 24800 11
490 20250401 125600 282795800 24800 24850 24850 24800 483
491 20250401 125500 270815850 24850 24850 24850 24850 1
492 20250401 125400 270791000 24900 24900 24900 24900 0
493 20250401 125300 270791000 24900 24900 24900 24900 0
494 20250401 125200 270791000 24900 24900 24900 24900 0
495 20250401 125100 270791000 24900 24900 24900 24900 180
496 20250401 125000 266309000 25000 25000 25000 25000 0
497 20250401 124900 266309000 25000 25000 25000 25000 0
498 20250401 124800 266309000 25000 25000 25000 25000 0
499 20250401 124700 266309000 25000 25000 25000 25000 0
500 20250401 124600 266309000 25000 25000 25000 25000 11
501 20250401 124500 266034000 25000 25000 25000 25000 0
502 20250401 124400 266034000 25000 25000 25000 25000 0
503 20250401 124300 266034000 25000 25000 25000 25000 50
504 20250401 124200 264784000 25000 25000 25000 25000 0
505 20250401 124100 264784000 25000 25000 25000 25000 5
506 20250401 124000 264659000 25000 25000 25000 25000 0
507 20250401 123900 264659000 25000 25000 25000 25000 0
508 20250401 123800 264659000 25000 25000 25000 25000 1
509 20250401 123700 264634000 24950 24950 24950 24950 65
510 20250401 123600 263012250 24950 24950 24950 24950 0
511 20250401 123500 263012250 24950 24950 24950 24950 0
512 20250401 123400 263012250 24950 24950 24950 24950 5
513 20250401 123300 262887500 24950 24950 24950 24950 0
514 20250401 123200 262887500 24950 24950 24950 24950 0
515 20250401 123100 262887500 24950 24950 24950 24950 0
516 20250401 123000 262887500 24950 24950 24950 24950 0
517 20250401 122900 262887500 24950 24950 24950 24950 0
518 20250401 122800 262887500 24950 24950 24950 24950 0
519 20250401 122700 262887500 24950 24950 24950 24950 1
520 20250401 122600 262862550 24850 24900 24900 24850 493
521 20250401 122500 250610950 24850 24850 24850 24850 600
522 20250401 122400 235700950 24850 24850 24850 24850 0
523 20250401 122300 235700950 24850 24850 24850 24850 0
524 20250401 122200 235700950 24850 24850 24850 24850 545
525 20250401 122100 222157700 24900 24900 24900 24900 100
526 20250401 122000 219667700 24900 24900 24900 24900 0
527 20250401 121900 219667700 24900 24900 24900 24900 0
528 20250401 121800 219667700 24900 24900 24900 24900 0
529 20250401 121700 219667700 24900 24900 24900 24900 0
530 20250401 121600 219667700 24900 24900 24900 24900 0
531 20250401 121500 219667700 24900 24900 24900 24900 0
532 20250401 121400 219667700 24900 24900 24900 24900 0
533 20250401 121300 219667700 24900 24900 24900 24900 103
534 20250401 121200 217103000 24950 24950 24950 24950 209
535 20250401 121100 211888450 24950 24950 24950 24950 45
536 20250401 121000 210765700 24950 24950 24950 24950 0
537 20250401 120900 210765700 24950 24900 24950 24900 367
538 20250401 120800 201625350 24900 24900 24900 24900 5
539 20250401 120700 201500850 24850 24850 24850 24850 0
540 20250401 120600 201500850 24850 24850 24850 24850 10
541 20250401 120500 201252350 24850 24850 24850 24850 10
542 20250401 120400 201003850 24850 24850 24850 24850 0
543 20250401 120300 201003850 24850 24850 24850 24850 60
544 20250401 120200 199512850 24850 24850 24850 24850 0
545 20250401 120100 199512850 24850 24850 24850 24850 0
546 20250401 120000 199512850 24850 24850 24850 24850 0
547 20250401 115900 199512850 24850 24850 24850 24850 0
548 20250401 115800 199512850 24850 24850 24850 24850 0
549 20250401 115700 199512850 24850 24850 24850 24850 0
550 20250401 115600 199512850 24850 24850 24850 24850 0
551 20250401 115500 199512850 24850 24850 24850 24850 1
552 20250401 115400 199488000 24850 24850 24850 24850 37
553 20250401 115300 198568550 24800 24800 24800 24800 0
554 20250401 115200 198568550 24800 24800 24800 24800 0
555 20250401 115100 198568550 24800 24850 24850 24800 221
556 20250401 115000 193087650 24850 24850 24850 24850 56
557 20250401 114900 191696050 24900 24900 24900 24900 0
558 20250401 114800 191696050 24900 24900 24900 24900 0
559 20250401 114700 191696050 24900 24900 24900 24900 113
560 20250401 114600 188882350 24950 24950 24950 24950 0
561 20250401 114500 188882350 24950 24950 24950 24950 3
562 20250401 114400 188807500 24900 24950 24950 24900 213
563 20250401 114300 183501050 24900 24900 24900 24900 0
564 20250401 114200 183501050 24900 24900 24900 24900 0
565 20250401 114100 183501050 24900 24900 24900 24900 0
566 20250401 114000 183501050 24900 24900 24900 24900 0
567 20250401 113900 183501050 24900 24900 24900 24900 0
568 20250401 113800 183501050 24900 24900 24900 24900 39
569 20250401 113700 182529950 24950 24950 24950 24950 0
570 20250401 113600 182529950 24950 24950 24950 24950 83
571 20250401 113500 180459100 25000 24950 25000 24950 60
572 20250401 113400 178960900 24950 24950 24950 24950 0
573 20250401 113300 178960900 24950 25000 25000 24950 28
574 20250401 113200 178261900 25000 25000 25000 25000 0
575 20250401 113100 178261900 25000 25000 25000 25000 61
576 20250401 113000 176736900 24950 24950 24950 24950 0
577 20250401 112900 176736900 24950 24950 24950 24950 0
578 20250401 112800 176736900 24950 24950 24950 24950 27
579 20250401 112700 176063250 25000 25000 25000 25000 5
580 20250401 112600 175938250 25000 25000 25000 25000 1
581 20250401 112500 175913250 25000 25000 25000 25000 2
582 20250401 112400 175863250 25000 25000 25000 25000 7
583 20250401 112300 175688250 24950 24950 24950 24950 0
584 20250401 112200 175688250 24950 24950 24950 24950 29
585 20250401 112100 174964700 24950 24950 24950 24950 99
586 20250401 112000 172494650 24950 24950 24950 24950 26
587 20250401 111900 171845950 24950 24950 24950 24950 206
588 20250401 111800 166706250 24950 24950 24950 24950 10
589 20250401 111700 166456750 24950 24950 24950 24950 14
590 20250401 111600 166107450 24950 24950 24950 24950 1
591 20250401 111500 166082500 24950 24950 24950 24950 5
592 20250401 111400 165957750 24950 24950 24950 24950 1
593 20250401 111300 165932800 24950 24950 24950 24950 15
594 20250401 111200 165558550 24950 24950 24950 24950 19
595 20250401 111100 165084500 24900 24900 24900 24900 0
596 20250401 111000 165084500 24900 24900 24900 24900 0
597 20250401 110900 165084500 24900 24900 24900 24900 0
598 20250401 110800 165084500 24900 24900 24900 24900 0
599 20250401 110700 165084500 24900 24900 24900 24900 0
600 20250401 110600 165084500 24900 24900 24900 24900 0
601 20250401 110500 165084500 24900 24900 24900 24900 0
602 20250401 110400 165084500 24900 24900 24900 24900 2
603 20250401 110300 165034700 24900 24900 24900 24900 7
604 20250401 110200 164860400 24900 24900 24900 24900 7
605 20250401 110100 164686100 24900 24900 24900 24900 58
606 20250401 110000 163241900 24800 24800 24800 24800 0
607 20250401 105900 163241900 24800 24800 24800 24800 0
608 20250401 105800 163241900 24800 24800 24800 24800 0
609 20250401 105700 163241900 24800 24800 24800 24800 200
610 20250401 105600 158281900 24900 24900 24900 24900 49
611 20250401 105500 157061800 24850 24900 24900 24850 89
612 20250401 105400 154850100 24850 24850 24850 24850 0
613 20250401 105300 154850100 24850 24850 24850 24850 20
614 20250401 105200 154353100 24900 24900 24900 24900 1
615 20250401 105100 154328200 24900 24900 24900 24900 4
616 20250401 105000 154228600 24850 24850 24850 24850 0
617 20250401 104900 154228600 24850 24850 24850 24850 695
618 20250401 104800 136957850 24800 24800 24800 24800 0
619 20250401 104700 136957850 24800 24800 24800 24800 158
620 20250401 104600 133039450 24800 24800 24800 24800 5
621 20250401 104500 132915450 24750 24750 24750 24750 0
622 20250401 104400 132915450 24750 24750 24750 24750 0
623 20250401 104300 132915450 24750 24750 24750 24750 28
624 20250401 104200 132222450 24750 24750 24750 24750 0
625 20250401 104100 132222450 24750 24750 24750 24750 0
626 20250401 104000 132222450 24750 24750 24750 24750 0
627 20250401 103900 132222450 24750 24750 24750 24750 0
628 20250401 103800 132222450 24750 24750 24750 24750 0
629 20250401 103700 132222450 24750 24750 24750 24750 1
630 20250401 103600 132197700 24750 24750 24750 24750 42
631 20250401 103500 131158200 24750 24750 24750 24750 0
632 20250401 103400 131158200 24750 24750 24750 24750 0
633 20250401 103300 131158200 24750 24750 24750 24750 0
634 20250401 103200 131158200 24750 24750 24750 24750 4
635 20250401 103100 131059200 24800 24800 24800 24800 1
636 20250401 103000 131034400 24750 24750 24750 24750 0
637 20250401 102900 131034400 24750 24750 24750 24750 62
638 20250401 102800 129499900 24750 24750 24750 24750 0
639 20250401 102700 129499900 24750 24750 24750 24750 0
640 20250401 102600 129499900 24750 24750 24750 24750 0
641 20250401 102500 129499900 24750 24750 24750 24750 1046
642 20250401 102400 103611400 24750 24750 24750 24750 0
643 20250401 102300 103611400 24750 24750 24750 24750 72
644 20250401 102200 101829400 24750 24750 24750 24750 0
645 20250401 102100 101829400 24750 24750 24750 24750 0
646 20250401 102000 101829400 24750 24750 24750 24750 0
647 20250401 101900 101829400 24750 24750 24750 24750 69
648 20250401 101800 100121650 24750 24750 24750 24750 225
649 20250401 101700 94552900 24750 24750 24750 24750 400
650 20250401 101600 84652900 24750 24750 24800 24700 876
651 20250401 101500 62971500 24700 24700 24700 24700 0
652 20250401 101400 62971500 24700 24700 24700 24700 0
653 20250401 101300 62971500 24700 24700 24700 24700 10
654 20250401 101200 62724500 24700 24700 24700 24700 0
655 20250401 101100 62724500 24700 24700 24700 24700 54
656 20250401 101000 61390700 24700 24700 24700 24700 8
657 20250401 100900 61193100 24700 24700 24750 24700 17
658 20250401 100800 60773100 24700 24700 24700 24700 11
659 20250401 100700 60501400 24700 24700 24700 24700 0
660 20250401 100600 60501400 24700 24700 24700 24700 0
661 20250401 100500 60501400 24700 24700 24700 24700 97
662 20250401 100400 58105500 24700 24700 24700 24700 1
663 20250401 100300 58080800 24700 24700 24700 24700 4
664 20250401 100200 57982000 24650 24650 24650 24650 0
665 20250401 100100 57982000 24650 24650 24650 24650 0
666 20250401 100000 57982000 24650 24650 24650 24650 0
667 20250401 095900 57982000 24650 24650 24650 24650 0
668 20250401 095800 57982000 24650 24650 24650 24650 0
669 20250401 095700 57982000 24650 24650 24650 24650 0
670 20250401 095600 57982000 24650 24650 24650 24650 87
671 20250401 095500 55837450 24650 24650 24650 24650 284
672 20250401 095400 48836850 24650 24700 24700 24650 379
673 20250401 095300 39476000 24700 24700 24700 24700 0
674 20250401 095200 39476000 24700 24700 24700 24700 8
675 20250401 095100 39278400 24600 24650 24650 24600 82
676 20250401 095000 37257200 24650 24650 24650 24600 89
677 20250401 094900 35066950 24650 24650 24650 24650 1
678 20250401 094800 35042300 24550 24550 24550 24550 70
679 20250401 094700 33323800 24550 24550 24550 24550 0
680 20250401 094600 33323800 24550 24550 24550 24550 56
681 20250401 094500 31949000 24550 24550 24550 24550 0
682 20250401 094400 31949000 24550 24550 24550 24550 0
683 20250401 094300 31949000 24550 24550 24600 24550 224
684 20250401 094200 26449050 24600 24600 24600 24600 1
685 20250401 094100 26424450 24550 24550 24550 24550 0
686 20250401 094000 26424450 24550 24550 24550 24550 0
687 20250401 093900 26424450 24550 24550 24550 24550 2
688 20250401 093800 26375350 24550 24550 24550 24550 1
689 20250401 093700 26350800 24600 24600 24600 24600 0
690 20250401 093600 26350800 24600 24600 24600 24600 0
691 20250401 093500 26350800 24600 24600 24600 24600 0
692 20250401 093400 26350800 24600 24600 24600 24550 100
693 20250401 093300 23895300 24600 24600 24600 24600 0
694 20250401 093200 23895300 24600 24700 24700 24600 63
695 20250401 093100 22343100 24750 24750 24750 24750 0
696 20250401 093000 22343100 24750 24750 24750 24750 0
697 20250401 092900 22343100 24750 24750 24750 24750 0
698 20250401 092800 22343100 24750 24750 24750 24750 0
699 20250401 092700 22343100 24750 24750 24750 24750 1
700 20250401 092600 22318350 24750 24750 24750 24750 0
701 20250401 092500 22318350 24750 24750 24750 24750 0
702 20250401 092400 22318350 24750 24750 24750 24750 6
703 20250401 092300 22169850 24700 24700 24700 24700 0
704 20250401 092200 22169850 24700 24700 24700 24700 14
705 20250401 092100 21824050 24700 24700 24700 24700 0
706 20250401 092000 21824050 24700 24750 24750 24700 140
707 20250401 091900 18365100 24800 24750 24800 24750 268
708 20250401 091800 11731100 24750 24700 24750 24650 180
709 20250401 091700 7281300 24700 24700 24700 24700 0
710 20250401 091600 7281300 24700 24700 24700 24700 0
711 20250401 091500 7281300 24700 24700 24700 24700 0
712 20250401 091400 7281300 24700 24700 24700 24700 0
713 20250401 091300 7281300 24700 24700 24700 24700 0
714 20250401 091200 7281300 24700 24700 24700 24700 2
715 20250401 091100 7231900 24700 24700 24700 24700 0
716 20250401 091000 7231900 24700 24700 24700 24700 45
717 20250401 090900 6120400 24700 24800 24800 24700 3
718 20250401 090800 6046200 24800 24800 24800 24800 1
719 20250401 090700 6021400 24850 24850 24850 24850 0
720 20250401 090600 6021400 24850 24850 24850 24850 0
721 20250401 090500 6021400 24850 24850 24850 24850 0
722 20250401 090400 6021400 24850 24850 24850 24850 0
723 20250401 090300 6021400 24850 24850 24850 24850 0
724 20250401 090200 6021400 24850 24850 24850 24750 200
725 20250401 090100 1070700 24900 24900 24900 24900 43
726 20250401 090000 0 24550 24550 24550 24550 0