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

733
267980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,733 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,211100,290315825,36000,36000,36000,36000,109
20250401,211000,290315825,36000,36000,36000,36000,0
20250401,210900,290315825,36000,36000,36000,36000,0
20250401,210800,290315825,36000,36000,36000,36000,0
20250401,210700,290315825,36000,36000,36000,36000,0
20250401,210600,290315825,36000,36000,36000,36000,0
20250401,210500,290315825,36000,36000,36000,36000,0
20250401,210400,290315825,36000,36000,36000,36000,0
20250401,210300,290315825,36000,36000,36000,36000,0
20250401,210200,290315825,36000,36000,36000,36000,0
20250401,210100,290315825,36000,36000,36000,36000,0
20250401,210000,290315825,36000,36000,36000,36000,0
20250401,205900,290315825,36000,36000,36000,36000,0
20250401,205800,290315825,36000,36000,36000,36000,0
20250401,205700,290315825,36000,36000,36000,36000,0
20250401,205600,290315825,36000,36000,36000,36000,0
20250401,205500,290315825,36000,36000,36000,36000,0
20250401,205400,290315825,36000,36000,36000,36000,0
20250401,205300,290315825,36000,36000,36000,36000,0
20250401,205200,290315825,36000,36000,36000,36000,0
20250401,205100,290315825,36000,36000,36000,36000,0
20250401,205000,290315825,36000,36000,36000,36000,0
20250401,204900,290315825,36000,36000,36000,36000,0
20250401,204800,290315825,36000,36000,36000,36000,0
20250401,204700,290315825,36000,36000,36000,36000,0
20250401,204600,290315825,36000,36000,36000,36000,0
20250401,204500,290315825,36000,36000,36000,36000,0
20250401,204400,290315825,36000,36000,36000,36000,0
20250401,204300,290315825,36000,36000,36000,36000,0
20250401,204200,290315825,36000,36000,36000,36000,0
20250401,204100,290315825,36000,36000,36000,36000,109
20250401,204000,290315825,36000,36000,36000,36000,0
20250401,203900,290315825,36000,36000,36000,36000,0
20250401,203800,290315825,36000,36000,36000,36000,0
20250401,203700,290315825,36000,36000,36000,36000,0
20250401,203600,290315825,36000,36000,36000,36000,0
20250401,203500,290315825,36000,36000,36000,36000,0
20250401,203400,290315825,36000,36000,36000,36000,0
20250401,203300,290315825,36000,36000,36000,36000,0
20250401,203200,290315825,36000,36000,36000,36000,0
20250401,203100,290315825,36000,36000,36000,36000,0
20250401,203000,290315825,36000,36000,36000,36000,0
20250401,202900,290315825,36000,36000,36000,36000,0
20250401,202800,290315825,36000,36000,36000,36000,0
20250401,202700,290315825,36000,36000,36000,36000,0
20250401,202600,290315825,36000,36000,36000,36000,0
20250401,202500,290315825,36000,36000,36000,36000,0
20250401,202400,290315825,36000,36000,36000,36000,0
20250401,202300,290315825,36000,36000,36000,36000,0
20250401,202200,290315825,36000,36000,36000,36000,0
20250401,202100,290315825,36000,36000,36000,36000,0
20250401,202000,290315825,36000,36000,36000,36000,0
20250401,201900,290315825,36000,36000,36000,36000,0
20250401,201800,290315825,36000,36000,36000,36000,0
20250401,201700,290315825,36000,36000,36000,36000,0
20250401,201600,290315825,36000,36000,36000,36000,0
20250401,201500,290315825,36000,36000,36000,36000,0
20250401,201400,290315825,36000,36000,36000,36000,0
20250401,201300,290315825,36000,36000,36000,36000,0
20250401,201200,290315825,36000,36000,36000,36000,0
20250401,201100,290315825,36000,36000,36000,36000,109
20250401,201000,290315825,36000,36000,36000,36000,0
20250401,200900,290315825,36000,36000,36000,36000,0
20250401,200800,290315825,36000,36000,36000,36000,0
20250401,200700,290315825,36000,36000,36000,36000,0
20250401,200600,290315825,36000,36000,36000,36000,0
20250401,200500,290315825,36000,36000,36000,36000,0
20250401,200400,290315825,36000,36000,36000,36000,0
20250401,200300,290315825,36000,36000,36000,36000,0
20250401,200200,290315825,36000,36000,36000,36000,0
20250401,200100,290315825,36000,36000,36000,36000,0
20250401,200000,290315825,36000,36000,36000,36000,0
20250401,195900,290315825,36000,36000,36000,36000,0
20250401,195800,290315825,36000,36000,36000,36000,0
20250401,195700,290315825,36000,36000,36000,36000,0
20250401,195600,290315825,36000,36000,36000,36000,0
20250401,195500,290315825,36000,36000,36000,36000,0
20250401,195400,290315825,36000,36000,36000,36000,0
20250401,195300,290315825,36000,36000,36000,36000,0
20250401,195200,290315825,36000,36000,36000,36000,0
20250401,195100,290315825,36000,36000,36000,36000,0
20250401,195000,290315825,36000,36000,36000,36000,0
20250401,194900,290315825,36000,36000,36000,36000,0
20250401,194800,290315825,36000,36000,36000,36000,0
20250401,194700,290315825,36000,36000,36000,36000,0
20250401,194600,290315825,36000,36000,36000,36000,0
20250401,194500,290315825,36000,36000,36000,36000,0
20250401,194400,290315825,36000,36000,36000,36000,0
20250401,194300,290315825,36000,36000,36000,36000,0
20250401,194200,290315825,36000,36000,36000,36000,0
20250401,194100,290315825,36000,36000,36000,36000,109
20250401,194000,290315825,36000,36000,36000,36000,0
20250401,193900,290315825,36000,36000,36000,36000,0
20250401,193800,290315825,36000,36000,36000,36000,0
20250401,193700,290315825,36000,36000,36000,36000,0
20250401,193600,290315825,36000,36000,36000,36000,0
20250401,193500,290315825,36000,36000,36000,36000,0
20250401,193400,290315825,36000,36000,36000,36000,0
20250401,193300,290315825,36000,36000,36000,36000,0
20250401,193200,290315825,36000,36000,36000,36000,0
20250401,193100,290315825,36000,36000,36000,36000,0
20250401,193000,290315825,36000,36000,36000,36000,0
20250401,192900,290315825,36000,36000,36000,36000,0
20250401,192800,290315825,36000,36000,36000,36000,0
20250401,192700,290315825,36000,36000,36000,36000,0
20250401,192600,290315825,36000,36000,36000,36000,0
20250401,192500,290315825,36000,36000,36000,36000,0
20250401,192400,290315825,36000,36000,36000,36000,0
20250401,192300,290315825,36000,36000,36000,36000,0
20250401,192200,290315825,36000,36000,36000,36000,0
20250401,192100,290315825,36000,36000,36000,36000,0
20250401,192000,290315825,36000,36000,36000,36000,0
20250401,191900,290315825,36000,36000,36000,36000,0
20250401,191800,290315825,36000,36000,36000,36000,0
20250401,191700,290315825,36000,36000,36000,36000,0
20250401,191600,290315825,36000,36000,36000,36000,0
20250401,191500,290315825,36000,36000,36000,36000,0
20250401,191400,290315825,36000,36000,36000,36000,0
20250401,191300,290315825,36000,36000,36000,36000,0
20250401,191200,290315825,36000,36000,36000,36000,0
20250401,191100,290315825,36000,36000,36000,36000,109
20250401,191000,290315825,36000,36000,36000,36000,0
20250401,190900,290315825,36000,36000,36000,36000,0
20250401,190800,290315825,36000,36000,36000,36000,0
20250401,190700,290315825,36000,36000,36000,36000,0
20250401,190600,290315825,36000,36000,36000,36000,0
20250401,190500,290315825,36000,36000,36000,36000,0
20250401,190400,290315825,36000,36000,36000,36000,0
20250401,190300,290315825,36000,36000,36000,36000,0
20250401,190200,290315825,36000,36000,36000,36000,0
20250401,190100,290315825,36000,36000,36000,36000,0
20250401,190000,290315825,36000,36000,36000,36000,0
20250401,185900,290315825,36000,36000,36000,36000,0
20250401,185800,290315825,36000,36000,36000,36000,0
20250401,185700,290315825,36000,36000,36000,36000,0
20250401,185600,290315825,36000,36000,36000,36000,0
20250401,185500,290315825,36000,36000,36000,36000,0
20250401,185400,290315825,36000,36000,36000,36000,0
20250401,185300,290315825,36000,36000,36000,36000,0
20250401,185200,290315825,36000,36000,36000,36000,0
20250401,185100,290315825,36000,36000,36000,36000,0
20250401,185000,290315825,36000,36000,36000,36000,0
20250401,184900,290315825,36000,36000,36000,36000,0
20250401,184800,290315825,36000,36000,36000,36000,0
20250401,184700,290315825,36000,36000,36000,36000,0
20250401,184600,290315825,36000,36000,36000,36000,0
20250401,184500,290315825,36000,36000,36000,36000,0
20250401,184400,290315825,36000,36000,36000,36000,0
20250401,184300,290315825,36000,36000,36000,36000,0
20250401,184200,290315825,36000,36000,36000,36000,0
20250401,184100,290315825,36000,36000,36000,36000,109
20250401,184000,290315825,36000,36000,36000,36000,0
20250401,183900,290315825,36000,36000,36000,36000,0
20250401,183800,290315825,36000,36000,36000,36000,0
20250401,183700,290315825,36000,36000,36000,36000,0
20250401,183600,290315825,36000,36000,36000,36000,0
20250401,183500,290315825,36000,36000,36000,36000,0
20250401,183400,290315825,36000,36000,36000,36000,0
20250401,183300,290315825,36000,36000,36000,36000,0
20250401,183200,290315825,36000,36000,36000,36000,0
20250401,183100,290315825,36000,36000,36000,36000,0
20250401,183000,290315825,36000,36000,36000,36000,0
20250401,182900,290315825,36000,36000,36000,36000,0
20250401,182800,290315825,36000,36000,36000,36000,0
20250401,182700,290315825,36000,36000,36000,36000,0
20250401,182600,290315825,36000,36000,36000,36000,0
20250401,182500,290315825,36000,36000,36000,36000,0
20250401,182400,290315825,36000,36000,36000,36000,0
20250401,182300,290315825,36000,36000,36000,36000,0
20250401,182200,290315825,36000,36000,36000,36000,0
20250401,182100,290315825,36000,36000,36000,36000,0
20250401,182000,290315825,36000,36000,36000,36000,0
20250401,181900,290315825,36000,36000,36000,36000,0
20250401,181800,290315825,36000,36000,36000,36000,0
20250401,181700,290315825,36000,36000,36000,36000,0
20250401,181600,290315825,36000,36000,36000,36000,0
20250401,181500,290315825,36000,36000,36000,36000,0
20250401,181400,290315825,36000,36000,36000,36000,0
20250401,181300,290315825,36000,36000,36000,36000,0
20250401,181200,290315825,36000,36000,36000,36000,0
20250401,181100,290315825,36000,36000,36000,36000,109
20250401,181000,290315825,36000,36000,36000,36000,0
20250401,180900,290315825,36000,36000,36000,36000,0
20250401,180800,290315825,36000,36000,36000,36000,0
20250401,180700,290315825,36000,36000,36000,36000,0
20250401,180600,290315825,36000,36000,36000,36000,0
20250401,180500,290315825,36000,36000,36000,36000,0
20250401,180400,290315825,36000,36000,36000,36000,0
20250401,180300,290315825,36000,36000,36000,36000,0
20250401,180200,290315825,36000,36000,36000,36000,0
20250401,180100,290315825,36000,36000,36000,36000,0
20250401,180000,290315825,36000,36000,36000,36000,0
20250401,175900,290315825,36000,36000,36000,36000,0
20250401,175800,290315825,36000,36000,36000,36000,0
20250401,175700,290315825,36000,36000,36000,36000,0
20250401,175600,290315825,36000,36000,36000,36000,0
20250401,175500,290315825,36000,36000,36000,36000,0
20250401,175400,290315825,36000,36000,36000,36000,0
20250401,175300,290315825,36000,36000,36000,36000,0
20250401,175200,290315825,36000,36000,36000,36000,0
20250401,175100,290315825,36000,36000,36000,36000,0
20250401,175000,290315825,36000,36000,36000,36000,0
20250401,174900,290315825,36000,36000,36000,36000,0
20250401,174800,290315825,36000,36000,36000,36000,0
20250401,174700,290315825,36000,36000,36000,36000,0
20250401,174600,290315825,36000,36000,36000,36000,0
20250401,174500,290315825,36000,36000,36000,36000,0
20250401,174400,290315825,36000,36000,36000,36000,0
20250401,174300,290315825,36000,36000,36000,36000,0
20250401,174200,290315825,36000,36000,36000,36000,0
20250401,174100,290315825,36000,36000,36000,36000,109
20250401,174000,290315825,36000,36000,36000,36000,0
20250401,173900,290315825,36000,36000,36000,36000,0
20250401,173800,290315825,36000,36000,36000,36000,0
20250401,173700,290315825,36000,36000,36000,36000,0
20250401,173600,290315825,36000,36000,36000,36000,0
20250401,173500,290315825,36000,36000,36000,36000,0
20250401,173400,290315825,36000,36000,36000,36000,0
20250401,173300,290315825,36000,36000,36000,36000,0
20250401,173200,290315825,36000,36000,36000,36000,0
20250401,173100,290315825,36000,36000,36000,36000,0
20250401,173000,290315825,36000,36000,36000,36000,0
20250401,172900,290315825,36000,36000,36000,36000,0
20250401,172800,290315825,36000,36000,36000,36000,0
20250401,172700,290315825,36000,36000,36000,36000,0
20250401,172600,290315825,36000,36000,36000,36000,0
20250401,172500,290315825,36000,36000,36000,36000,0
20250401,172400,290315825,36000,36000,36000,36000,0
20250401,172300,290315825,36000,36000,36000,36000,0
20250401,172200,290315825,36000,36000,36000,36000,0
20250401,172100,290315825,36000,36000,36000,36000,0
20250401,172000,290315825,36000,36000,36000,36000,0
20250401,171900,290315825,36000,36000,36000,36000,0
20250401,171800,290315825,36000,36000,36000,36000,0
20250401,171700,290315825,36000,36000,36000,36000,0
20250401,171600,290315825,36000,36000,36000,36000,0
20250401,171500,290315825,36000,36000,36000,36000,0
20250401,171400,290315825,36000,36000,36000,36000,0
20250401,171300,290315825,36000,36000,36000,36000,0
20250401,171200,290315825,36000,36000,36000,36000,0
20250401,171100,290315825,36000,36000,36000,36000,109
20250401,171000,290315825,36000,36000,36000,36000,0
20250401,170900,290315825,36000,36000,36000,36000,0
20250401,170800,290315825,36000,36000,36000,36000,0
20250401,170700,290315825,36000,36000,36000,36000,0
20250401,170600,290315825,36000,36000,36000,36000,0
20250401,170500,290315825,36000,36000,36000,36000,0
20250401,170400,290315825,36000,36000,36000,36000,0
20250401,170300,290315825,36000,36000,36000,36000,0
20250401,170200,290315825,36000,36000,36000,36000,0
20250401,170100,290315825,36000,36000,36000,36000,0
20250401,170000,290315825,36000,36000,36000,36000,0
20250401,165900,290315825,36000,36000,36000,36000,0
20250401,165800,290315825,36000,36000,36000,36000,0
20250401,165700,290315825,36000,36000,36000,36000,0
20250401,165600,290315825,36000,36000,36000,36000,0
20250401,165500,290315825,36000,36000,36000,36000,0
20250401,165400,290315825,36000,36000,36000,36000,0
20250401,165300,290315825,36000,36000,36000,36000,0
20250401,165200,290315825,36000,36000,36000,36000,0
20250401,165100,290315825,36000,36000,36000,36000,0
20250401,165000,290315825,36000,36000,36000,36000,0
20250401,164900,290315825,36000,36000,36000,36000,0
20250401,164800,290315825,36000,36000,36000,36000,0
20250401,164700,290315825,36000,36000,36000,36000,0
20250401,164600,290315825,36000,36000,36000,36000,0
20250401,164500,290315825,36000,36000,36000,36000,0
20250401,164400,290315825,36000,36000,36000,36000,0
20250401,164300,290315825,36000,36000,36000,36000,0
20250401,164200,290315825,36000,36000,36000,36000,0
20250401,164100,290315825,36000,36000,36000,36000,109
20250401,164000,290315825,36000,36000,36000,36000,0
20250401,163900,290315825,36000,36000,36000,36000,0
20250401,163800,290315825,36000,36000,36000,36000,0
20250401,163700,290315825,36000,36000,36000,36000,0
20250401,163600,290315825,36000,36000,36000,36000,0
20250401,163500,290315825,36000,36000,36000,36000,0
20250401,163400,290315825,36000,36000,36000,36000,0
20250401,163300,290315825,36000,36000,36000,36000,0
20250401,163200,290315825,36000,36000,36000,36000,0
20250401,163100,290315825,36000,36000,36000,36000,0
20250401,163000,290315825,36000,36000,36000,36000,0
20250401,162900,290315825,36000,36000,36000,36000,0
20250401,162800,290315825,36000,36000,36000,36000,0
20250401,162700,290315825,36000,36000,36000,36000,0
20250401,162600,290315825,36000,36000,36000,36000,0
20250401,162500,290315825,36000,36000,36000,36000,0
20250401,162400,290315825,36000,36000,36000,36000,0
20250401,162300,290315825,36000,36000,36000,36000,0
20250401,162200,290315825,36000,36000,36000,36000,0
20250401,162100,290315825,36000,36000,36000,36000,0
20250401,162000,290315825,36000,36000,36000,36000,0
20250401,161900,290315825,36000,36000,36000,36000,0
20250401,161800,290315825,36000,36000,36000,36000,0
20250401,161700,290315825,36000,36000,36000,36000,0
20250401,161600,290315825,36000,36000,36000,36000,0
20250401,161500,290315825,36000,36000,36000,36000,0
20250401,161400,290315825,36000,36000,36000,36000,0
20250401,161300,290315825,36000,36000,36000,36000,0
20250401,161200,290315825,36000,36000,36000,36000,0
20250401,161100,290315825,36000,36000,36000,36000,109
20250401,161000,290315825,36000,36000,36000,36000,0
20250401,160900,290315825,36000,36000,36000,36000,0
20250401,160800,290315825,36000,36000,36000,36000,0
20250401,160700,290315825,36000,36000,36000,36000,0
20250401,160600,290315825,36000,36000,36000,36000,0
20250401,160500,290315825,36000,36000,36000,36000,0
20250401,160400,290315825,36000,36000,36000,36000,0
20250401,160300,290315825,36000,36000,36000,36000,0
20250401,160200,290315825,36000,36000,36000,36000,0
20250401,160100,290315825,36000,36000,36000,36000,0
20250401,160000,290315825,36000,36000,36000,36000,0
20250401,155900,290315825,36000,36000,36000,36000,0
20250401,155800,290315825,36000,36000,36000,36000,0
20250401,155700,290315825,36000,36000,36000,36000,0
20250401,155600,290315825,36000,36000,36000,36000,0
20250401,155500,290315825,36000,36000,36000,36000,0
20250401,155400,290315825,36000,36000,36000,36000,0
20250401,155300,290315825,36000,36000,36000,36000,0
20250401,155200,290315825,36000,36000,36000,36000,0
20250401,155100,290315825,36000,36000,36000,36000,0
20250401,155000,290315825,36000,36000,36000,36000,0
20250401,154900,290315825,36000,36000,36000,36000,0
20250401,154800,290315825,36000,36000,36000,36000,0
20250401,154700,290315825,36000,36000,36000,36000,0
20250401,154600,290315825,36000,36000,36000,36000,0
20250401,154500,290315825,36000,36000,36000,36000,0
20250401,154400,290315825,36000,36000,36000,36000,0
20250401,154300,290315825,36000,36000,36000,36000,0
20250401,154200,290315825,36000,36000,36000,36000,0
20250401,154100,290315825,36000,36000,36000,36000,109
20250401,154000,290315825,36000,36000,36000,36000,0
20250401,153900,290315825,36000,36000,36000,36000,0
20250401,153800,290315825,36000,36000,36000,36000,0
20250401,153700,290315825,36000,36000,36000,36000,0
20250401,153600,290315825,36000,36000,36000,36000,0
20250401,153500,290315825,36000,36000,36000,36000,0
20250401,153400,290315825,36000,36000,36000,36000,0
20250401,153300,290315825,36000,36000,36000,36000,0
20250401,153200,290315825,36000,36000,36000,36000,0
20250401,153100,290315825,36000,36000,36000,36000,0
20250401,153000,290315825,36000,36000,36000,36000,109
20250401,152900,286391825,35800,35800,35800,35800,0
20250401,152800,286391825,35800,35800,35800,35800,0
20250401,152700,286391825,35800,35800,35800,35800,0
20250401,152600,286391825,35800,35800,35800,35800,0
20250401,152500,286391825,35800,35800,35800,35800,0
20250401,152400,286391825,35800,35800,35800,35800,0
20250401,152300,286391825,35800,35800,35800,35800,0
20250401,152200,286391825,35800,35800,35800,35800,0
20250401,152100,286391825,35800,35800,35800,35800,0
20250401,152000,286391825,35800,35800,35800,35800,0
20250401,151900,286391825,35800,35950,35950,35800,37
20250401,151800,285063125,35900,35900,35900,35850,3
20250401,151700,284955475,35950,35950,35950,35950,3
20250401,151600,284847625,35950,35900,35950,35850,31
20250401,151500,283734775,36000,35850,36000,35850,33
20250401,151400,282549925,35950,36000,36000,35900,42
20250401,151300,281039975,36000,35950,36000,35950,13
20250401,151200,280572575,35850,36000,36000,35850,6
20250401,151100,280356975,36000,36000,36000,36000,2
20250401,151000,280284975,35950,35950,35950,35850,28
20250401,150900,279278525,35950,35900,35950,35900,2
20250401,150800,279206675,35950,35900,35950,35900,5
20250401,150700,279027075,35950,35950,35950,35950,4
20250401,150600,278883275,35950,35950,35950,35900,8
20250401,150500,278595875,35900,35950,35950,35900,3
20250401,150400,278488075,35950,35950,35950,35900,5
20250401,150300,278308425,35900,35950,35950,35900,9
20250401,150200,277984925,35950,36000,36000,35900,8
20250401,150100,277697275,35950,36000,36000,35950,15
20250401,150000,277157925,36000,35950,36000,35950,5
20250401,145900,276978075,36050,36050,36050,35950,4
20250401,145800,276834075,36050,36050,36050,35950,5
20250401,145700,276654025,36050,36050,36050,36050,3
20250401,145600,276545875,35950,36050,36050,35950,5
20250401,145500,276365925,36050,36050,36050,36050,2
20250401,145400,276293825,36000,36050,36050,35950,6
20250401,145300,276077675,36000,36100,36100,36000,55
20250401,145200,274097275,36050,36050,36050,36050,2
20250401,145100,274025175,36050,36050,36050,36050,1
20250401,145000,273989125,36050,36050,36050,36050,12
20250401,144900,273556525,36050,36050,36050,36000,18
20250401,144800,272907725,36050,36000,36050,36000,2
20250401,144700,272835675,36050,36000,36050,36000,4
20250401,144600,272691525,36050,36050,36050,36000,18
20250401,144500,272042725,36050,36050,36050,36050,3
20250401,144400,271934575,36050,36100,36100,36050,5
20250401,144300,271754275,36100,36100,36100,36100,15
20250401,144200,271212775,36100,36100,36100,36100,2
20250401,144100,271140575,36100,36150,36150,36100,10
20250401,144000,270779525,36150,36150,36150,36150,4
20250401,143900,270634925,36150,36150,36150,36150,16
20250401,143800,270056525,36150,36100,36150,36100,5
20250401,143700,269875825,36150,36150,36150,36150,7
20250401,143600,269622775,36150,36150,36150,36150,17
20250401,143500,269008225,36150,36100,36150,36100,9
20250401,143400,268683275,36150,36150,36150,36100,15
20250401,143300,268141625,36150,36150,36150,36150,8
20250401,143200,267852425,36150,36150,36150,36150,1
20250401,143100,267816275,36150,36150,36150,36150,2
20250401,143000,267743975,36150,36100,36150,36100,12
20250401,142900,267310675,36150,36150,36150,36150,10
20250401,142800,266949175,36100,36200,36200,36100,31
20250401,142700,265829525,36200,36200,36200,36200,2
20250401,142600,265757125,36200,36200,36200,36200,8
20250401,142500,265467525,36150,36200,36200,36150,9
20250401,142400,265141975,36200,36200,36200,36150,38
20250401,142300,263768175,36200,36200,36200,36200,8
20250401,142200,263478575,36200,36150,36200,36150,6
20250401,142100,263261575,36200,36200,36200,36200,2
20250401,142000,263189175,36200,36200,36200,36200,3
20250401,141900,263080575,36200,36200,36200,36150,14
20250401,141800,262574025,36200,36200,36200,36200,2
20250401,141700,262501625,36200,36150,36200,36150,2
20250401,141600,262429275,36150,36100,36150,36100,17
20250401,141500,261814775,36150,36150,36150,36150,3
20250401,141400,261706325,36150,36150,36150,36150,2
20250401,141300,261634025,36150,36150,36150,36150,13
20250401,141200,261164075,36150,36150,36150,36150,2
20250401,141100,261091775,36150,36150,36150,36150,3
20250401,141000,260983325,36150,36150,36150,36150,8
20250401,140900,260694125,36150,36150,36150,36150,9
20250401,140800,260368775,36150,36150,36150,36150,2
20250401,140700,260296475,36150,36150,36150,36100,12
20250401,140600,259862875,36100,36100,36150,36100,43
20250401,140500,258310025,36100,36100,36100,36100,2
20250401,140400,258237825,36100,36100,36100,36100,9
20250401,140300,257912925,36100,36100,36100,36100,9
20250401,140200,257588025,36100,36100,36100,36100,3
20250401,140100,257479725,36100,36100,36100,36100,6
20250401,140000,257263125,36100,36100,36100,36100,3
20250401,135900,257154825,36100,36100,36100,36100,8
20250401,135800,256866025,36050,36100,36100,36050,12
20250401,135700,256432975,36050,36150,36150,36050,2
20250401,135600,256360775,36150,36150,36150,36150,10
20250401,135500,255999275,36150,36100,36150,36100,24
20250401,135400,255132825,36100,36100,36100,36100,3
20250401,135300,255024525,36100,36100,36100,36100,8
20250401,135200,254735725,36100,36100,36100,36100,2
20250401,135100,254663525,36100,36100,36100,36100,3
20250401,135000,254555225,36100,36100,36100,36100,32
20250401,134900,253400025,36100,36100,36100,36100,52
20250401,134800,251522825,36100,36100,36100,36100,1
20250401,134700,251486725,36100,36150,36150,36100,3
20250401,134600,251378325,36100,36150,36150,36100,15
20250401,134500,250836425,36150,36150,36150,36050,5
20250401,134400,250655975,36150,36050,36150,36050,3
20250401,134300,250547625,36150,36150,36150,36150,11
20250401,134200,250149975,36150,36150,36150,36150,3
20250401,134100,250041525,36150,36150,36150,36150,2
20250401,134000,249969225,36150,36150,36150,36150,2
20250401,133900,249896925,36150,36200,36200,36100,25
20250401,133800,248993625,36200,36100,36200,36100,29
20250401,133700,247945325,36100,36000,36100,36000,134
20250401,133600,243119325,36000,36000,36000,36000,7
20250401,133500,242867325,36000,36000,36000,35950,5
20250401,133400,242687375,36000,36000,36050,36000,301
20250401,133300,231851025,36150,36200,36250,36000,96
20250401,133200,228385425,36200,36250,36250,36100,34
20250401,133100,227156575,36200,36250,36250,36200,27
20250401,133000,226179075,36250,36250,36250,36250,2
20250401,132900,226106575,36250,36250,36250,36250,10
20250401,132800,225744075,36250,36250,36250,36250,2
20250401,132700,225671575,36250,36250,36250,36250,0
20250401,132600,225671575,36250,36150,36250,36150,56
20250401,132500,223644275,36200,36200,36200,36200,7
20250401,132400,223390875,36200,36200,36200,36200,5
20250401,132300,223209875,36200,36200,36200,36200,1
20250401,132200,223173675,36200,36150,36200,36150,19
20250401,132100,222485925,36250,36250,36250,36250,2
20250401,132000,222413425,36250,36250,36250,36250,3
20250401,131900,222304675,36200,36250,36250,36200,32
20250401,131800,221145875,36250,36250,36250,36250,1
20250401,131700,221109625,36250,36250,36250,36100,30
20250401,131600,220024475,36250,36250,36250,36250,15
20250401,131500,219480725,36250,36250,36250,36250,3
20250401,131400,219371975,36250,36250,36250,36250,1
20250401,131300,219335725,36250,36200,36250,36200,5
20250401,131200,219154575,36250,36250,36250,36250,10
20250401,131100,218792075,36250,36200,36250,36200,39
20250401,131000,217380125,36250,36250,36250,36250,7
20250401,130900,217126375,36250,36250,36250,36150,14
20250401,130800,216619375,36250,36250,36250,36250,1
20250401,130700,216583125,36250,36250,36250,36150,13
20250401,130600,216112525,36300,36300,36300,36300,19
20250401,130500,215422825,36300,36300,36300,36300,2
20250401,130400,215350225,36300,36250,36300,36250,24
20250401,130300,214480075,36300,36300,36300,36300,2
20250401,130200,214407475,36300,36300,36300,36300,11
20250401,130100,214008175,36300,36300,36300,36300,6
20250401,130000,213790375,36300,36300,36300,36300,3
20250401,125900,213681475,36250,36300,36300,36250,12
20250401,125800,213246125,36300,36300,36300,36250,14
20250401,125700,212738225,36250,36300,36300,36250,22
20250401,125600,211940625,36300,36250,36300,36250,26
20250401,125500,210998025,36250,36150,36250,36150,7
20250401,125400,210744475,36150,36250,36250,36150,4
20250401,125300,210599575,36250,36250,36250,36250,2
20250401,125200,210527075,36250,36150,36300,36150,10
20250401,125100,210164425,36150,36300,36300,36150,8
20250401,125000,209874425,36300,36300,36300,36300,1
20250401,124900,209838125,36300,36300,36300,36300,13
20250401,124800,209366225,36300,36300,36300,36300,3
20250401,124700,209257325,36300,36300,36300,36300,2
20250401,124600,209184725,36300,36250,36300,36250,19
20250401,124500,208495575,36250,36250,36250,36200,3
20250401,124400,208386875,36250,36250,36250,36250,2
20250401,124300,208314375,36250,36250,36250,36250,8
20250401,124200,208024375,36250,36250,36250,36250,9
20250401,124100,207698125,36200,36300,36300,36100,41
20250401,124000,206212875,36300,36300,36300,36300,7
20250401,123900,205958775,36300,36300,36300,36300,10
20250401,123800,205595775,36300,36300,36300,36300,2
20250401,123700,205523175,36300,36300,36300,36300,8
20250401,123600,205232775,36300,36300,36300,36300,8
20250401,123500,204942375,36300,36300,36300,36300,3
20250401,123400,204833475,36300,36300,36300,36300,8
20250401,123300,204543075,36300,36300,36300,36300,3
20250401,123200,204434175,36250,36250,36300,36250,36
20250401,123100,203128825,36300,36300,36300,36300,7
20250401,123000,202874725,36300,36300,36300,36300,4
20250401,122900,202729525,36300,36300,36300,36300,9
20250401,122800,202402825,36300,36300,36300,36300,3
20250401,122700,202293925,36300,36300,36300,36300,1
20250401,122600,202257625,36300,36250,36300,36200,21
20250401,122500,201496375,36250,36250,36250,36250,7
20250401,122400,201242625,36250,36250,36250,36250,3
20250401,122300,201133875,36200,36250,36250,36200,2
20250401,122200,201061425,36250,36250,36250,36250,14
20250401,122100,200553925,36250,36250,36250,36250,3
20250401,122000,200445175,36250,36250,36250,36250,3
20250401,121900,200336425,36250,36250,36250,36250,9
20250401,121800,200010175,36250,36250,36250,36250,2
20250401,121700,199937675,36250,36250,36250,36250,3
20250401,121600,199828925,36250,36250,36250,36250,2
20250401,121500,199756425,36250,36250,36250,36250,8
20250401,121400,199466425,36250,36250,36250,36250,2
20250401,121300,199393925,36100,36250,36250,36100,70
20250401,121200,196860875,36250,36250,36250,36250,10
20250401,121100,196498375,36250,36250,36250,36250,2
20250401,121000,196425875,36250,36250,36250,36250,8
20250401,120900,196135875,36250,36250,36250,36250,9
20250401,120800,195809625,36250,36250,36250,36250,3
20250401,120700,195700875,36250,36250,36250,36250,2
20250401,120600,195628375,36250,36250,36250,36250,2
20250401,120500,195555875,36250,36250,36250,36250,9
20250401,120400,195229625,36250,36300,36300,36200,22
20250401,120300,194432425,36300,36300,36350,36300,102
20250401,120200,190729725,36350,36300,36350,36300,61
20250401,120100,188515025,36350,36350,36350,36300,15
20250401,120000,187970125,36350,36350,36350,36350,2
20250401,115900,187897425,36350,36350,36350,36350,10
20250401,115800,187533925,36350,36350,36350,36350,7
20250401,115700,187279475,36350,36350,36350,36350,3
20250401,115600,187170425,36350,36350,36350,36350,82
20250401,115500,184189725,36300,36300,36300,36300,48
20250401,115400,182447325,36300,36300,36300,36300,1
20250401,115300,182411025,36300,36300,36300,36300,54
20250401,115200,180450825,36300,36250,36300,36250,16
20250401,115100,179870075,36300,36300,36300,36300,3
20250401,115000,179761175,36300,36300,36300,36300,3
20250401,114900,179652275,36300,36275,36300,36275,14
20250401,114800,179144100,36300,36300,36300,36300,4
20250401,114700,178998900,36300,36250,36300,36250,12
20250401,114600,178563750,36250,36300,36300,36250,3
20250401,114500,178454900,36300,36300,36300,36300,61
20250401,114400,176240600,36300,36300,36350,36300,27
20250401,114300,175260400,36300,36350,36350,36300,11
20250401,114200,174860650,36350,36350,36350,36300,9
20250401,114100,174533550,36350,36350,36350,36350,2
20250401,114000,174460850,36350,36350,36350,36300,24
20250401,113900,173589200,36300,36350,36350,36300,35
20250401,113800,172318100,36300,36300,36300,36300,2
20250401,113700,172245500,36300,36300,36300,36300,3
20250401,113600,172136600,36300,36300,36300,36300,1
20250401,113500,172100300,36300,36300,36300,36300,8
20250401,113400,171809900,36300,36350,36350,36300,14
20250401,113300,171301350,36300,36350,36350,36300,2
20250401,113200,171228700,36300,36350,36350,36300,14
20250401,113100,170720200,36300,36350,36350,36300,132
20250401,113000,165927900,36350,36350,36350,36350,8
20250401,112900,165637100,36350,36350,36350,36350,10
20250401,112800,165273600,36350,36350,36350,36350,7
20250401,112700,165019150,36300,36350,36350,36300,3
20250401,112600,164910150,36350,36300,36350,36300,6
20250401,112500,164692300,36300,36300,36300,36300,7
20250401,112400,164438200,36300,36300,36300,36300,46
20250401,112300,162768400,36350,36300,36350,36300,34
20250401,112200,161534150,36350,36300,36350,36300,72
20250401,112100,158920150,36300,36300,36300,36300,1
20250401,112000,158883850,36250,36300,36300,36250,2
20250401,111900,158811300,36250,36300,36350,36250,70
20250401,111800,156270100,36300,36300,36300,36300,1
20250401,111700,156233800,36300,36300,36300,36300,2
20250401,111600,156161200,36300,36250,36300,36250,73
20250401,111500,153514600,36250,36250,36250,36250,6
20250401,111400,153297100,36250,36200,36250,36200,58
20250401,111300,151197450,36250,36250,36250,36250,7
20250401,111200,150943700,36250,36250,36250,36250,8
20250401,111100,150653700,36200,36200,36200,36200,11
20250401,111000,150255500,36250,36250,36250,36200,29
20250401,110900,149205300,36250,36250,36250,36250,7
20250401,110800,148951550,36250,36250,36250,36250,1
20250401,110700,148915300,36250,36200,36250,36200,29
20250401,110600,147865250,36250,36250,36250,36250,2
20250401,110500,147792750,36250,36300,36300,36250,15
20250401,110400,147248950,36300,36300,36300,36250,22
20250401,110300,146451050,36250,36300,36300,36250,8
20250401,110200,146161000,36250,36250,36250,36250,55
20250401,110100,144167250,36250,36250,36300,36250,12
20250401,110000,143732150,36250,36250,36250,36225,110
20250401,105900,139744700,36300,36300,36300,36300,1
20250401,105800,139708400,36300,36300,36300,36300,13
20250401,105700,139236500,36300,36250,36300,36250,100
20250401,105600,135611450,36250,36250,36250,36250,1
20250401,105500,135575200,36300,36300,36300,36300,12
20250401,105400,135139600,36300,36300,36300,36300,3
20250401,105300,135030700,36300,36300,36300,36250,19
20250401,105200,134341350,36300,36350,36350,36300,17
20250401,105100,133723950,36300,36350,36350,36250,22
20250401,105000,132925350,36350,36350,36350,36250,68
20250401,104900,130453650,36350,36350,36350,36300,105
20250401,104800,126637050,36350,36300,36350,36300,12
20250401,104700,126201100,36350,36350,36350,36350,135
20250401,104600,121293850,36300,36350,36350,36300,46
20250401,104500,119622550,36300,36250,36300,36250,96
20250401,104400,116137800,36250,36300,36300,36250,212
20250401,104300,108445150,36250,36250,36250,36250,95
20250401,104200,105001400,36250,36300,36300,36200,43
20250401,104100,103442150,36300,36250,36300,36250,28
20250401,104000,102427050,36250,36250,36250,36200,28
20250401,103900,101412400,36200,36200,36200,36200,4
20250401,103800,101267600,36150,36100,36150,36100,5
20250401,103700,101086900,36050,36100,36100,36050,10
20250401,103600,100726150,36150,36150,36150,36150,0
20250401,103500,100726150,36150,36050,36150,36050,3
20250401,103400,100617900,36100,36100,36100,36100,8
20250401,103300,100329100,36150,36100,36150,36100,7
20250401,103200,100076200,36250,36200,36300,36200,35
20250401,103100,98807800,36200,36200,36200,36200,16
20250401,103000,98228600,36150,36200,36200,36150,9
20250401,102900,97902850,36200,36200,36200,36200,30
20250401,102800,96816850,36150,36150,36150,36150,20
20250401,102700,96093850,36150,36050,36150,36050,42
20250401,102600,94577950,36000,36000,36000,36000,0
20250401,102500,94577950,36000,36000,36000,36000,26
20250401,102400,93641950,35950,36050,36050,35950,28
20250401,102300,92633950,36100,36100,36100,36100,0
20250401,102200,92633950,36100,36100,36100,36100,23
20250401,102100,91803650,36100,36100,36100,36100,1
20250401,102000,91767550,36100,36100,36100,36100,4
20250401,101900,91623150,36100,36100,36100,36100,4
20250401,101800,91478750,36150,36150,36150,36150,18
20250401,101700,90828050,36200,36200,36200,36200,0
20250401,101600,90828050,36200,36200,36250,36200,150
20250401,101500,85394550,36200,36175,36200,36175,11
20250401,101400,84996375,36150,36150,36150,36150,13
20250401,101300,84526425,36200,36200,36200,36200,5
20250401,101200,84345425,36150,36150,36200,36150,124
20250401,101100,79862475,36150,36200,36250,36150,217
20250401,101000,72012950,36150,36050,36200,36050,104
20250401,100900,68255500,36100,36100,36100,36100,44
20250401,100800,66667100,36050,36000,36250,35900,170
20250401,100700,60536500,35950,36050,36050,35950,23
20250401,100600,59707950,36100,36000,36200,36000,425
20250401,100500,44390100,36000,36000,36000,36000,7
20250401,100400,44138100,36000,36000,36000,36000,2
20250401,100300,44066100,36000,35950,36000,35950,34
20250401,100200,42842700,35950,35950,35950,35950,7
20250401,100100,42591050,35950,35950,35950,35950,1
20250401,100000,42555100,35950,35950,35950,35950,5
20250401,095900,42375350,35900,35900,35900,35900,1
20250401,095800,42339450,35900,35900,35900,35900,0
20250401,095700,42339450,35900,35900,35900,35900,0
20250401,095600,42339450,35900,35900,35900,35900,11
20250401,095500,41944550,35900,35850,35900,35850,99
20250401,095400,38394150,35850,35850,35850,35850,6
20250401,095300,38179050,35850,35850,35850,35850,20
20250401,095200,37462050,35850,35850,35850,35850,6
20250401,095100,37246950,35850,35850,35850,35850,5
20250401,095000,37067700,35850,35800,35850,35800,3
20250401,094900,36960250,35850,35850,35850,35850,1
20250401,094800,36924400,35850,35850,35850,35850,1
20250401,094700,36888550,35850,35875,35875,35750,208
20250401,094600,29439000,35850,35850,35850,35850,0
20250401,094500,29439000,35850,35850,35850,35850,0
20250401,094400,29439000,35850,35850,35850,35850,0
20250401,094300,29439000,35850,35850,35850,35850,0
20250401,094200,29439000,35850,35850,35850,35850,0
20250401,094100,29439000,35850,35850,35850,35850,0
20250401,094000,29439000,35850,35850,35850,35850,0
20250401,093900,29439000,35850,35850,35850,35850,72
20250401,093800,26857800,35900,35900,35900,35900,0
20250401,093700,26857800,35900,35900,35900,35900,0
20250401,093600,26857800,35900,35900,35900,35900,2
20250401,093500,26786000,35900,35900,35900,35900,0
20250401,093400,26786000,35900,35900,35900,35900,0
20250401,093300,26786000,35900,35900,35900,35900,0
20250401,093200,26786000,35900,35900,35900,35900,0
20250401,093100,26786000,35900,35900,35900,35900,0
20250401,093000,26786000,35900,35900,35900,35900,1
20250401,092900,26750100,35850,35850,35850,35850,0
20250401,092800,26750100,35850,35850,35850,35850,5
20250401,092700,26570850,35850,35850,35850,35850,5
20250401,092600,26391600,35900,35900,35900,35900,0
20250401,092500,26391600,35900,35900,35900,35900,0
20250401,092400,26391600,35900,35900,35900,35900,1
20250401,092300,26355700,35850,35850,35850,35850,0
20250401,092200,26355700,35850,35900,35900,35850,8
20250401,092100,26068850,35900,35900,35900,35900,0
20250401,092000,26068850,35900,35900,35900,35900,27
20250401,091900,25099550,35900,35900,35900,35900,1
20250401,091800,25063650,35900,35900,35900,35900,47
20250401,091700,23376350,35950,35950,35950,35950,14
20250401,091600,22873050,35950,35950,35950,35950,0
20250401,091500,22873050,35950,35950,35950,35950,2
20250401,091400,22801150,36000,36000,36000,36000,0
20250401,091300,22801150,36000,36000,36000,36000,0
20250401,091200,22801150,36000,36000,36000,36000,15
20250401,091100,22261150,36000,36050,36050,36000,11
20250401,091000,21865100,36050,36050,36050,36050,2
20250401,090900,21793000,36000,36000,36000,36000,0
20250401,090800,21793000,36000,36000,36000,36000,11
20250401,090700,21397000,36100,36100,36100,36100,0
20250401,090600,21397000,36100,36000,36100,36000,84
20250401,090500,18372900,36000,36000,36000,36000,3
20250401,090400,18264900,35950,35950,35950,35950,0
20250401,090300,18264900,35950,35950,35950,35950,0
20250401,090200,18264900,35950,35950,35950,35950,0
20250401,090100,18264900,35950,35950,35950,35950,0
20250401,090000,18264900,35950,36350,36350,35950,504
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 211100 290315825 36000 36000 36000 36000 109
3 20250401 211000 290315825 36000 36000 36000 36000 0
4 20250401 210900 290315825 36000 36000 36000 36000 0
5 20250401 210800 290315825 36000 36000 36000 36000 0
6 20250401 210700 290315825 36000 36000 36000 36000 0
7 20250401 210600 290315825 36000 36000 36000 36000 0
8 20250401 210500 290315825 36000 36000 36000 36000 0
9 20250401 210400 290315825 36000 36000 36000 36000 0
10 20250401 210300 290315825 36000 36000 36000 36000 0
11 20250401 210200 290315825 36000 36000 36000 36000 0
12 20250401 210100 290315825 36000 36000 36000 36000 0
13 20250401 210000 290315825 36000 36000 36000 36000 0
14 20250401 205900 290315825 36000 36000 36000 36000 0
15 20250401 205800 290315825 36000 36000 36000 36000 0
16 20250401 205700 290315825 36000 36000 36000 36000 0
17 20250401 205600 290315825 36000 36000 36000 36000 0
18 20250401 205500 290315825 36000 36000 36000 36000 0
19 20250401 205400 290315825 36000 36000 36000 36000 0
20 20250401 205300 290315825 36000 36000 36000 36000 0
21 20250401 205200 290315825 36000 36000 36000 36000 0
22 20250401 205100 290315825 36000 36000 36000 36000 0
23 20250401 205000 290315825 36000 36000 36000 36000 0
24 20250401 204900 290315825 36000 36000 36000 36000 0
25 20250401 204800 290315825 36000 36000 36000 36000 0
26 20250401 204700 290315825 36000 36000 36000 36000 0
27 20250401 204600 290315825 36000 36000 36000 36000 0
28 20250401 204500 290315825 36000 36000 36000 36000 0
29 20250401 204400 290315825 36000 36000 36000 36000 0
30 20250401 204300 290315825 36000 36000 36000 36000 0
31 20250401 204200 290315825 36000 36000 36000 36000 0
32 20250401 204100 290315825 36000 36000 36000 36000 109
33 20250401 204000 290315825 36000 36000 36000 36000 0
34 20250401 203900 290315825 36000 36000 36000 36000 0
35 20250401 203800 290315825 36000 36000 36000 36000 0
36 20250401 203700 290315825 36000 36000 36000 36000 0
37 20250401 203600 290315825 36000 36000 36000 36000 0
38 20250401 203500 290315825 36000 36000 36000 36000 0
39 20250401 203400 290315825 36000 36000 36000 36000 0
40 20250401 203300 290315825 36000 36000 36000 36000 0
41 20250401 203200 290315825 36000 36000 36000 36000 0
42 20250401 203100 290315825 36000 36000 36000 36000 0
43 20250401 203000 290315825 36000 36000 36000 36000 0
44 20250401 202900 290315825 36000 36000 36000 36000 0
45 20250401 202800 290315825 36000 36000 36000 36000 0
46 20250401 202700 290315825 36000 36000 36000 36000 0
47 20250401 202600 290315825 36000 36000 36000 36000 0
48 20250401 202500 290315825 36000 36000 36000 36000 0
49 20250401 202400 290315825 36000 36000 36000 36000 0
50 20250401 202300 290315825 36000 36000 36000 36000 0
51 20250401 202200 290315825 36000 36000 36000 36000 0
52 20250401 202100 290315825 36000 36000 36000 36000 0
53 20250401 202000 290315825 36000 36000 36000 36000 0
54 20250401 201900 290315825 36000 36000 36000 36000 0
55 20250401 201800 290315825 36000 36000 36000 36000 0
56 20250401 201700 290315825 36000 36000 36000 36000 0
57 20250401 201600 290315825 36000 36000 36000 36000 0
58 20250401 201500 290315825 36000 36000 36000 36000 0
59 20250401 201400 290315825 36000 36000 36000 36000 0
60 20250401 201300 290315825 36000 36000 36000 36000 0
61 20250401 201200 290315825 36000 36000 36000 36000 0
62 20250401 201100 290315825 36000 36000 36000 36000 109
63 20250401 201000 290315825 36000 36000 36000 36000 0
64 20250401 200900 290315825 36000 36000 36000 36000 0
65 20250401 200800 290315825 36000 36000 36000 36000 0
66 20250401 200700 290315825 36000 36000 36000 36000 0
67 20250401 200600 290315825 36000 36000 36000 36000 0
68 20250401 200500 290315825 36000 36000 36000 36000 0
69 20250401 200400 290315825 36000 36000 36000 36000 0
70 20250401 200300 290315825 36000 36000 36000 36000 0
71 20250401 200200 290315825 36000 36000 36000 36000 0
72 20250401 200100 290315825 36000 36000 36000 36000 0
73 20250401 200000 290315825 36000 36000 36000 36000 0
74 20250401 195900 290315825 36000 36000 36000 36000 0
75 20250401 195800 290315825 36000 36000 36000 36000 0
76 20250401 195700 290315825 36000 36000 36000 36000 0
77 20250401 195600 290315825 36000 36000 36000 36000 0
78 20250401 195500 290315825 36000 36000 36000 36000 0
79 20250401 195400 290315825 36000 36000 36000 36000 0
80 20250401 195300 290315825 36000 36000 36000 36000 0
81 20250401 195200 290315825 36000 36000 36000 36000 0
82 20250401 195100 290315825 36000 36000 36000 36000 0
83 20250401 195000 290315825 36000 36000 36000 36000 0
84 20250401 194900 290315825 36000 36000 36000 36000 0
85 20250401 194800 290315825 36000 36000 36000 36000 0
86 20250401 194700 290315825 36000 36000 36000 36000 0
87 20250401 194600 290315825 36000 36000 36000 36000 0
88 20250401 194500 290315825 36000 36000 36000 36000 0
89 20250401 194400 290315825 36000 36000 36000 36000 0
90 20250401 194300 290315825 36000 36000 36000 36000 0
91 20250401 194200 290315825 36000 36000 36000 36000 0
92 20250401 194100 290315825 36000 36000 36000 36000 109
93 20250401 194000 290315825 36000 36000 36000 36000 0
94 20250401 193900 290315825 36000 36000 36000 36000 0
95 20250401 193800 290315825 36000 36000 36000 36000 0
96 20250401 193700 290315825 36000 36000 36000 36000 0
97 20250401 193600 290315825 36000 36000 36000 36000 0
98 20250401 193500 290315825 36000 36000 36000 36000 0
99 20250401 193400 290315825 36000 36000 36000 36000 0
100 20250401 193300 290315825 36000 36000 36000 36000 0
101 20250401 193200 290315825 36000 36000 36000 36000 0
102 20250401 193100 290315825 36000 36000 36000 36000 0
103 20250401 193000 290315825 36000 36000 36000 36000 0
104 20250401 192900 290315825 36000 36000 36000 36000 0
105 20250401 192800 290315825 36000 36000 36000 36000 0
106 20250401 192700 290315825 36000 36000 36000 36000 0
107 20250401 192600 290315825 36000 36000 36000 36000 0
108 20250401 192500 290315825 36000 36000 36000 36000 0
109 20250401 192400 290315825 36000 36000 36000 36000 0
110 20250401 192300 290315825 36000 36000 36000 36000 0
111 20250401 192200 290315825 36000 36000 36000 36000 0
112 20250401 192100 290315825 36000 36000 36000 36000 0
113 20250401 192000 290315825 36000 36000 36000 36000 0
114 20250401 191900 290315825 36000 36000 36000 36000 0
115 20250401 191800 290315825 36000 36000 36000 36000 0
116 20250401 191700 290315825 36000 36000 36000 36000 0
117 20250401 191600 290315825 36000 36000 36000 36000 0
118 20250401 191500 290315825 36000 36000 36000 36000 0
119 20250401 191400 290315825 36000 36000 36000 36000 0
120 20250401 191300 290315825 36000 36000 36000 36000 0
121 20250401 191200 290315825 36000 36000 36000 36000 0
122 20250401 191100 290315825 36000 36000 36000 36000 109
123 20250401 191000 290315825 36000 36000 36000 36000 0
124 20250401 190900 290315825 36000 36000 36000 36000 0
125 20250401 190800 290315825 36000 36000 36000 36000 0
126 20250401 190700 290315825 36000 36000 36000 36000 0
127 20250401 190600 290315825 36000 36000 36000 36000 0
128 20250401 190500 290315825 36000 36000 36000 36000 0
129 20250401 190400 290315825 36000 36000 36000 36000 0
130 20250401 190300 290315825 36000 36000 36000 36000 0
131 20250401 190200 290315825 36000 36000 36000 36000 0
132 20250401 190100 290315825 36000 36000 36000 36000 0
133 20250401 190000 290315825 36000 36000 36000 36000 0
134 20250401 185900 290315825 36000 36000 36000 36000 0
135 20250401 185800 290315825 36000 36000 36000 36000 0
136 20250401 185700 290315825 36000 36000 36000 36000 0
137 20250401 185600 290315825 36000 36000 36000 36000 0
138 20250401 185500 290315825 36000 36000 36000 36000 0
139 20250401 185400 290315825 36000 36000 36000 36000 0
140 20250401 185300 290315825 36000 36000 36000 36000 0
141 20250401 185200 290315825 36000 36000 36000 36000 0
142 20250401 185100 290315825 36000 36000 36000 36000 0
143 20250401 185000 290315825 36000 36000 36000 36000 0
144 20250401 184900 290315825 36000 36000 36000 36000 0
145 20250401 184800 290315825 36000 36000 36000 36000 0
146 20250401 184700 290315825 36000 36000 36000 36000 0
147 20250401 184600 290315825 36000 36000 36000 36000 0
148 20250401 184500 290315825 36000 36000 36000 36000 0
149 20250401 184400 290315825 36000 36000 36000 36000 0
150 20250401 184300 290315825 36000 36000 36000 36000 0
151 20250401 184200 290315825 36000 36000 36000 36000 0
152 20250401 184100 290315825 36000 36000 36000 36000 109
153 20250401 184000 290315825 36000 36000 36000 36000 0
154 20250401 183900 290315825 36000 36000 36000 36000 0
155 20250401 183800 290315825 36000 36000 36000 36000 0
156 20250401 183700 290315825 36000 36000 36000 36000 0
157 20250401 183600 290315825 36000 36000 36000 36000 0
158 20250401 183500 290315825 36000 36000 36000 36000 0
159 20250401 183400 290315825 36000 36000 36000 36000 0
160 20250401 183300 290315825 36000 36000 36000 36000 0
161 20250401 183200 290315825 36000 36000 36000 36000 0
162 20250401 183100 290315825 36000 36000 36000 36000 0
163 20250401 183000 290315825 36000 36000 36000 36000 0
164 20250401 182900 290315825 36000 36000 36000 36000 0
165 20250401 182800 290315825 36000 36000 36000 36000 0
166 20250401 182700 290315825 36000 36000 36000 36000 0
167 20250401 182600 290315825 36000 36000 36000 36000 0
168 20250401 182500 290315825 36000 36000 36000 36000 0
169 20250401 182400 290315825 36000 36000 36000 36000 0
170 20250401 182300 290315825 36000 36000 36000 36000 0
171 20250401 182200 290315825 36000 36000 36000 36000 0
172 20250401 182100 290315825 36000 36000 36000 36000 0
173 20250401 182000 290315825 36000 36000 36000 36000 0
174 20250401 181900 290315825 36000 36000 36000 36000 0
175 20250401 181800 290315825 36000 36000 36000 36000 0
176 20250401 181700 290315825 36000 36000 36000 36000 0
177 20250401 181600 290315825 36000 36000 36000 36000 0
178 20250401 181500 290315825 36000 36000 36000 36000 0
179 20250401 181400 290315825 36000 36000 36000 36000 0
180 20250401 181300 290315825 36000 36000 36000 36000 0
181 20250401 181200 290315825 36000 36000 36000 36000 0
182 20250401 181100 290315825 36000 36000 36000 36000 109
183 20250401 181000 290315825 36000 36000 36000 36000 0
184 20250401 180900 290315825 36000 36000 36000 36000 0
185 20250401 180800 290315825 36000 36000 36000 36000 0
186 20250401 180700 290315825 36000 36000 36000 36000 0
187 20250401 180600 290315825 36000 36000 36000 36000 0
188 20250401 180500 290315825 36000 36000 36000 36000 0
189 20250401 180400 290315825 36000 36000 36000 36000 0
190 20250401 180300 290315825 36000 36000 36000 36000 0
191 20250401 180200 290315825 36000 36000 36000 36000 0
192 20250401 180100 290315825 36000 36000 36000 36000 0
193 20250401 180000 290315825 36000 36000 36000 36000 0
194 20250401 175900 290315825 36000 36000 36000 36000 0
195 20250401 175800 290315825 36000 36000 36000 36000 0
196 20250401 175700 290315825 36000 36000 36000 36000 0
197 20250401 175600 290315825 36000 36000 36000 36000 0
198 20250401 175500 290315825 36000 36000 36000 36000 0
199 20250401 175400 290315825 36000 36000 36000 36000 0
200 20250401 175300 290315825 36000 36000 36000 36000 0
201 20250401 175200 290315825 36000 36000 36000 36000 0
202 20250401 175100 290315825 36000 36000 36000 36000 0
203 20250401 175000 290315825 36000 36000 36000 36000 0
204 20250401 174900 290315825 36000 36000 36000 36000 0
205 20250401 174800 290315825 36000 36000 36000 36000 0
206 20250401 174700 290315825 36000 36000 36000 36000 0
207 20250401 174600 290315825 36000 36000 36000 36000 0
208 20250401 174500 290315825 36000 36000 36000 36000 0
209 20250401 174400 290315825 36000 36000 36000 36000 0
210 20250401 174300 290315825 36000 36000 36000 36000 0
211 20250401 174200 290315825 36000 36000 36000 36000 0
212 20250401 174100 290315825 36000 36000 36000 36000 109
213 20250401 174000 290315825 36000 36000 36000 36000 0
214 20250401 173900 290315825 36000 36000 36000 36000 0
215 20250401 173800 290315825 36000 36000 36000 36000 0
216 20250401 173700 290315825 36000 36000 36000 36000 0
217 20250401 173600 290315825 36000 36000 36000 36000 0
218 20250401 173500 290315825 36000 36000 36000 36000 0
219 20250401 173400 290315825 36000 36000 36000 36000 0
220 20250401 173300 290315825 36000 36000 36000 36000 0
221 20250401 173200 290315825 36000 36000 36000 36000 0
222 20250401 173100 290315825 36000 36000 36000 36000 0
223 20250401 173000 290315825 36000 36000 36000 36000 0
224 20250401 172900 290315825 36000 36000 36000 36000 0
225 20250401 172800 290315825 36000 36000 36000 36000 0
226 20250401 172700 290315825 36000 36000 36000 36000 0
227 20250401 172600 290315825 36000 36000 36000 36000 0
228 20250401 172500 290315825 36000 36000 36000 36000 0
229 20250401 172400 290315825 36000 36000 36000 36000 0
230 20250401 172300 290315825 36000 36000 36000 36000 0
231 20250401 172200 290315825 36000 36000 36000 36000 0
232 20250401 172100 290315825 36000 36000 36000 36000 0
233 20250401 172000 290315825 36000 36000 36000 36000 0
234 20250401 171900 290315825 36000 36000 36000 36000 0
235 20250401 171800 290315825 36000 36000 36000 36000 0
236 20250401 171700 290315825 36000 36000 36000 36000 0
237 20250401 171600 290315825 36000 36000 36000 36000 0
238 20250401 171500 290315825 36000 36000 36000 36000 0
239 20250401 171400 290315825 36000 36000 36000 36000 0
240 20250401 171300 290315825 36000 36000 36000 36000 0
241 20250401 171200 290315825 36000 36000 36000 36000 0
242 20250401 171100 290315825 36000 36000 36000 36000 109
243 20250401 171000 290315825 36000 36000 36000 36000 0
244 20250401 170900 290315825 36000 36000 36000 36000 0
245 20250401 170800 290315825 36000 36000 36000 36000 0
246 20250401 170700 290315825 36000 36000 36000 36000 0
247 20250401 170600 290315825 36000 36000 36000 36000 0
248 20250401 170500 290315825 36000 36000 36000 36000 0
249 20250401 170400 290315825 36000 36000 36000 36000 0
250 20250401 170300 290315825 36000 36000 36000 36000 0
251 20250401 170200 290315825 36000 36000 36000 36000 0
252 20250401 170100 290315825 36000 36000 36000 36000 0
253 20250401 170000 290315825 36000 36000 36000 36000 0
254 20250401 165900 290315825 36000 36000 36000 36000 0
255 20250401 165800 290315825 36000 36000 36000 36000 0
256 20250401 165700 290315825 36000 36000 36000 36000 0
257 20250401 165600 290315825 36000 36000 36000 36000 0
258 20250401 165500 290315825 36000 36000 36000 36000 0
259 20250401 165400 290315825 36000 36000 36000 36000 0
260 20250401 165300 290315825 36000 36000 36000 36000 0
261 20250401 165200 290315825 36000 36000 36000 36000 0
262 20250401 165100 290315825 36000 36000 36000 36000 0
263 20250401 165000 290315825 36000 36000 36000 36000 0
264 20250401 164900 290315825 36000 36000 36000 36000 0
265 20250401 164800 290315825 36000 36000 36000 36000 0
266 20250401 164700 290315825 36000 36000 36000 36000 0
267 20250401 164600 290315825 36000 36000 36000 36000 0
268 20250401 164500 290315825 36000 36000 36000 36000 0
269 20250401 164400 290315825 36000 36000 36000 36000 0
270 20250401 164300 290315825 36000 36000 36000 36000 0
271 20250401 164200 290315825 36000 36000 36000 36000 0
272 20250401 164100 290315825 36000 36000 36000 36000 109
273 20250401 164000 290315825 36000 36000 36000 36000 0
274 20250401 163900 290315825 36000 36000 36000 36000 0
275 20250401 163800 290315825 36000 36000 36000 36000 0
276 20250401 163700 290315825 36000 36000 36000 36000 0
277 20250401 163600 290315825 36000 36000 36000 36000 0
278 20250401 163500 290315825 36000 36000 36000 36000 0
279 20250401 163400 290315825 36000 36000 36000 36000 0
280 20250401 163300 290315825 36000 36000 36000 36000 0
281 20250401 163200 290315825 36000 36000 36000 36000 0
282 20250401 163100 290315825 36000 36000 36000 36000 0
283 20250401 163000 290315825 36000 36000 36000 36000 0
284 20250401 162900 290315825 36000 36000 36000 36000 0
285 20250401 162800 290315825 36000 36000 36000 36000 0
286 20250401 162700 290315825 36000 36000 36000 36000 0
287 20250401 162600 290315825 36000 36000 36000 36000 0
288 20250401 162500 290315825 36000 36000 36000 36000 0
289 20250401 162400 290315825 36000 36000 36000 36000 0
290 20250401 162300 290315825 36000 36000 36000 36000 0
291 20250401 162200 290315825 36000 36000 36000 36000 0
292 20250401 162100 290315825 36000 36000 36000 36000 0
293 20250401 162000 290315825 36000 36000 36000 36000 0
294 20250401 161900 290315825 36000 36000 36000 36000 0
295 20250401 161800 290315825 36000 36000 36000 36000 0
296 20250401 161700 290315825 36000 36000 36000 36000 0
297 20250401 161600 290315825 36000 36000 36000 36000 0
298 20250401 161500 290315825 36000 36000 36000 36000 0
299 20250401 161400 290315825 36000 36000 36000 36000 0
300 20250401 161300 290315825 36000 36000 36000 36000 0
301 20250401 161200 290315825 36000 36000 36000 36000 0
302 20250401 161100 290315825 36000 36000 36000 36000 109
303 20250401 161000 290315825 36000 36000 36000 36000 0
304 20250401 160900 290315825 36000 36000 36000 36000 0
305 20250401 160800 290315825 36000 36000 36000 36000 0
306 20250401 160700 290315825 36000 36000 36000 36000 0
307 20250401 160600 290315825 36000 36000 36000 36000 0
308 20250401 160500 290315825 36000 36000 36000 36000 0
309 20250401 160400 290315825 36000 36000 36000 36000 0
310 20250401 160300 290315825 36000 36000 36000 36000 0
311 20250401 160200 290315825 36000 36000 36000 36000 0
312 20250401 160100 290315825 36000 36000 36000 36000 0
313 20250401 160000 290315825 36000 36000 36000 36000 0
314 20250401 155900 290315825 36000 36000 36000 36000 0
315 20250401 155800 290315825 36000 36000 36000 36000 0
316 20250401 155700 290315825 36000 36000 36000 36000 0
317 20250401 155600 290315825 36000 36000 36000 36000 0
318 20250401 155500 290315825 36000 36000 36000 36000 0
319 20250401 155400 290315825 36000 36000 36000 36000 0
320 20250401 155300 290315825 36000 36000 36000 36000 0
321 20250401 155200 290315825 36000 36000 36000 36000 0
322 20250401 155100 290315825 36000 36000 36000 36000 0
323 20250401 155000 290315825 36000 36000 36000 36000 0
324 20250401 154900 290315825 36000 36000 36000 36000 0
325 20250401 154800 290315825 36000 36000 36000 36000 0
326 20250401 154700 290315825 36000 36000 36000 36000 0
327 20250401 154600 290315825 36000 36000 36000 36000 0
328 20250401 154500 290315825 36000 36000 36000 36000 0
329 20250401 154400 290315825 36000 36000 36000 36000 0
330 20250401 154300 290315825 36000 36000 36000 36000 0
331 20250401 154200 290315825 36000 36000 36000 36000 0
332 20250401 154100 290315825 36000 36000 36000 36000 109
333 20250401 154000 290315825 36000 36000 36000 36000 0
334 20250401 153900 290315825 36000 36000 36000 36000 0
335 20250401 153800 290315825 36000 36000 36000 36000 0
336 20250401 153700 290315825 36000 36000 36000 36000 0
337 20250401 153600 290315825 36000 36000 36000 36000 0
338 20250401 153500 290315825 36000 36000 36000 36000 0
339 20250401 153400 290315825 36000 36000 36000 36000 0
340 20250401 153300 290315825 36000 36000 36000 36000 0
341 20250401 153200 290315825 36000 36000 36000 36000 0
342 20250401 153100 290315825 36000 36000 36000 36000 0
343 20250401 153000 290315825 36000 36000 36000 36000 109
344 20250401 152900 286391825 35800 35800 35800 35800 0
345 20250401 152800 286391825 35800 35800 35800 35800 0
346 20250401 152700 286391825 35800 35800 35800 35800 0
347 20250401 152600 286391825 35800 35800 35800 35800 0
348 20250401 152500 286391825 35800 35800 35800 35800 0
349 20250401 152400 286391825 35800 35800 35800 35800 0
350 20250401 152300 286391825 35800 35800 35800 35800 0
351 20250401 152200 286391825 35800 35800 35800 35800 0
352 20250401 152100 286391825 35800 35800 35800 35800 0
353 20250401 152000 286391825 35800 35800 35800 35800 0
354 20250401 151900 286391825 35800 35950 35950 35800 37
355 20250401 151800 285063125 35900 35900 35900 35850 3
356 20250401 151700 284955475 35950 35950 35950 35950 3
357 20250401 151600 284847625 35950 35900 35950 35850 31
358 20250401 151500 283734775 36000 35850 36000 35850 33
359 20250401 151400 282549925 35950 36000 36000 35900 42
360 20250401 151300 281039975 36000 35950 36000 35950 13
361 20250401 151200 280572575 35850 36000 36000 35850 6
362 20250401 151100 280356975 36000 36000 36000 36000 2
363 20250401 151000 280284975 35950 35950 35950 35850 28
364 20250401 150900 279278525 35950 35900 35950 35900 2
365 20250401 150800 279206675 35950 35900 35950 35900 5
366 20250401 150700 279027075 35950 35950 35950 35950 4
367 20250401 150600 278883275 35950 35950 35950 35900 8
368 20250401 150500 278595875 35900 35950 35950 35900 3
369 20250401 150400 278488075 35950 35950 35950 35900 5
370 20250401 150300 278308425 35900 35950 35950 35900 9
371 20250401 150200 277984925 35950 36000 36000 35900 8
372 20250401 150100 277697275 35950 36000 36000 35950 15
373 20250401 150000 277157925 36000 35950 36000 35950 5
374 20250401 145900 276978075 36050 36050 36050 35950 4
375 20250401 145800 276834075 36050 36050 36050 35950 5
376 20250401 145700 276654025 36050 36050 36050 36050 3
377 20250401 145600 276545875 35950 36050 36050 35950 5
378 20250401 145500 276365925 36050 36050 36050 36050 2
379 20250401 145400 276293825 36000 36050 36050 35950 6
380 20250401 145300 276077675 36000 36100 36100 36000 55
381 20250401 145200 274097275 36050 36050 36050 36050 2
382 20250401 145100 274025175 36050 36050 36050 36050 1
383 20250401 145000 273989125 36050 36050 36050 36050 12
384 20250401 144900 273556525 36050 36050 36050 36000 18
385 20250401 144800 272907725 36050 36000 36050 36000 2
386 20250401 144700 272835675 36050 36000 36050 36000 4
387 20250401 144600 272691525 36050 36050 36050 36000 18
388 20250401 144500 272042725 36050 36050 36050 36050 3
389 20250401 144400 271934575 36050 36100 36100 36050 5
390 20250401 144300 271754275 36100 36100 36100 36100 15
391 20250401 144200 271212775 36100 36100 36100 36100 2
392 20250401 144100 271140575 36100 36150 36150 36100 10
393 20250401 144000 270779525 36150 36150 36150 36150 4
394 20250401 143900 270634925 36150 36150 36150 36150 16
395 20250401 143800 270056525 36150 36100 36150 36100 5
396 20250401 143700 269875825 36150 36150 36150 36150 7
397 20250401 143600 269622775 36150 36150 36150 36150 17
398 20250401 143500 269008225 36150 36100 36150 36100 9
399 20250401 143400 268683275 36150 36150 36150 36100 15
400 20250401 143300 268141625 36150 36150 36150 36150 8
401 20250401 143200 267852425 36150 36150 36150 36150 1
402 20250401 143100 267816275 36150 36150 36150 36150 2
403 20250401 143000 267743975 36150 36100 36150 36100 12
404 20250401 142900 267310675 36150 36150 36150 36150 10
405 20250401 142800 266949175 36100 36200 36200 36100 31
406 20250401 142700 265829525 36200 36200 36200 36200 2
407 20250401 142600 265757125 36200 36200 36200 36200 8
408 20250401 142500 265467525 36150 36200 36200 36150 9
409 20250401 142400 265141975 36200 36200 36200 36150 38
410 20250401 142300 263768175 36200 36200 36200 36200 8
411 20250401 142200 263478575 36200 36150 36200 36150 6
412 20250401 142100 263261575 36200 36200 36200 36200 2
413 20250401 142000 263189175 36200 36200 36200 36200 3
414 20250401 141900 263080575 36200 36200 36200 36150 14
415 20250401 141800 262574025 36200 36200 36200 36200 2
416 20250401 141700 262501625 36200 36150 36200 36150 2
417 20250401 141600 262429275 36150 36100 36150 36100 17
418 20250401 141500 261814775 36150 36150 36150 36150 3
419 20250401 141400 261706325 36150 36150 36150 36150 2
420 20250401 141300 261634025 36150 36150 36150 36150 13
421 20250401 141200 261164075 36150 36150 36150 36150 2
422 20250401 141100 261091775 36150 36150 36150 36150 3
423 20250401 141000 260983325 36150 36150 36150 36150 8
424 20250401 140900 260694125 36150 36150 36150 36150 9
425 20250401 140800 260368775 36150 36150 36150 36150 2
426 20250401 140700 260296475 36150 36150 36150 36100 12
427 20250401 140600 259862875 36100 36100 36150 36100 43
428 20250401 140500 258310025 36100 36100 36100 36100 2
429 20250401 140400 258237825 36100 36100 36100 36100 9
430 20250401 140300 257912925 36100 36100 36100 36100 9
431 20250401 140200 257588025 36100 36100 36100 36100 3
432 20250401 140100 257479725 36100 36100 36100 36100 6
433 20250401 140000 257263125 36100 36100 36100 36100 3
434 20250401 135900 257154825 36100 36100 36100 36100 8
435 20250401 135800 256866025 36050 36100 36100 36050 12
436 20250401 135700 256432975 36050 36150 36150 36050 2
437 20250401 135600 256360775 36150 36150 36150 36150 10
438 20250401 135500 255999275 36150 36100 36150 36100 24
439 20250401 135400 255132825 36100 36100 36100 36100 3
440 20250401 135300 255024525 36100 36100 36100 36100 8
441 20250401 135200 254735725 36100 36100 36100 36100 2
442 20250401 135100 254663525 36100 36100 36100 36100 3
443 20250401 135000 254555225 36100 36100 36100 36100 32
444 20250401 134900 253400025 36100 36100 36100 36100 52
445 20250401 134800 251522825 36100 36100 36100 36100 1
446 20250401 134700 251486725 36100 36150 36150 36100 3
447 20250401 134600 251378325 36100 36150 36150 36100 15
448 20250401 134500 250836425 36150 36150 36150 36050 5
449 20250401 134400 250655975 36150 36050 36150 36050 3
450 20250401 134300 250547625 36150 36150 36150 36150 11
451 20250401 134200 250149975 36150 36150 36150 36150 3
452 20250401 134100 250041525 36150 36150 36150 36150 2
453 20250401 134000 249969225 36150 36150 36150 36150 2
454 20250401 133900 249896925 36150 36200 36200 36100 25
455 20250401 133800 248993625 36200 36100 36200 36100 29
456 20250401 133700 247945325 36100 36000 36100 36000 134
457 20250401 133600 243119325 36000 36000 36000 36000 7
458 20250401 133500 242867325 36000 36000 36000 35950 5
459 20250401 133400 242687375 36000 36000 36050 36000 301
460 20250401 133300 231851025 36150 36200 36250 36000 96
461 20250401 133200 228385425 36200 36250 36250 36100 34
462 20250401 133100 227156575 36200 36250 36250 36200 27
463 20250401 133000 226179075 36250 36250 36250 36250 2
464 20250401 132900 226106575 36250 36250 36250 36250 10
465 20250401 132800 225744075 36250 36250 36250 36250 2
466 20250401 132700 225671575 36250 36250 36250 36250 0
467 20250401 132600 225671575 36250 36150 36250 36150 56
468 20250401 132500 223644275 36200 36200 36200 36200 7
469 20250401 132400 223390875 36200 36200 36200 36200 5
470 20250401 132300 223209875 36200 36200 36200 36200 1
471 20250401 132200 223173675 36200 36150 36200 36150 19
472 20250401 132100 222485925 36250 36250 36250 36250 2
473 20250401 132000 222413425 36250 36250 36250 36250 3
474 20250401 131900 222304675 36200 36250 36250 36200 32
475 20250401 131800 221145875 36250 36250 36250 36250 1
476 20250401 131700 221109625 36250 36250 36250 36100 30
477 20250401 131600 220024475 36250 36250 36250 36250 15
478 20250401 131500 219480725 36250 36250 36250 36250 3
479 20250401 131400 219371975 36250 36250 36250 36250 1
480 20250401 131300 219335725 36250 36200 36250 36200 5
481 20250401 131200 219154575 36250 36250 36250 36250 10
482 20250401 131100 218792075 36250 36200 36250 36200 39
483 20250401 131000 217380125 36250 36250 36250 36250 7
484 20250401 130900 217126375 36250 36250 36250 36150 14
485 20250401 130800 216619375 36250 36250 36250 36250 1
486 20250401 130700 216583125 36250 36250 36250 36150 13
487 20250401 130600 216112525 36300 36300 36300 36300 19
488 20250401 130500 215422825 36300 36300 36300 36300 2
489 20250401 130400 215350225 36300 36250 36300 36250 24
490 20250401 130300 214480075 36300 36300 36300 36300 2
491 20250401 130200 214407475 36300 36300 36300 36300 11
492 20250401 130100 214008175 36300 36300 36300 36300 6
493 20250401 130000 213790375 36300 36300 36300 36300 3
494 20250401 125900 213681475 36250 36300 36300 36250 12
495 20250401 125800 213246125 36300 36300 36300 36250 14
496 20250401 125700 212738225 36250 36300 36300 36250 22
497 20250401 125600 211940625 36300 36250 36300 36250 26
498 20250401 125500 210998025 36250 36150 36250 36150 7
499 20250401 125400 210744475 36150 36250 36250 36150 4
500 20250401 125300 210599575 36250 36250 36250 36250 2
501 20250401 125200 210527075 36250 36150 36300 36150 10
502 20250401 125100 210164425 36150 36300 36300 36150 8
503 20250401 125000 209874425 36300 36300 36300 36300 1
504 20250401 124900 209838125 36300 36300 36300 36300 13
505 20250401 124800 209366225 36300 36300 36300 36300 3
506 20250401 124700 209257325 36300 36300 36300 36300 2
507 20250401 124600 209184725 36300 36250 36300 36250 19
508 20250401 124500 208495575 36250 36250 36250 36200 3
509 20250401 124400 208386875 36250 36250 36250 36250 2
510 20250401 124300 208314375 36250 36250 36250 36250 8
511 20250401 124200 208024375 36250 36250 36250 36250 9
512 20250401 124100 207698125 36200 36300 36300 36100 41
513 20250401 124000 206212875 36300 36300 36300 36300 7
514 20250401 123900 205958775 36300 36300 36300 36300 10
515 20250401 123800 205595775 36300 36300 36300 36300 2
516 20250401 123700 205523175 36300 36300 36300 36300 8
517 20250401 123600 205232775 36300 36300 36300 36300 8
518 20250401 123500 204942375 36300 36300 36300 36300 3
519 20250401 123400 204833475 36300 36300 36300 36300 8
520 20250401 123300 204543075 36300 36300 36300 36300 3
521 20250401 123200 204434175 36250 36250 36300 36250 36
522 20250401 123100 203128825 36300 36300 36300 36300 7
523 20250401 123000 202874725 36300 36300 36300 36300 4
524 20250401 122900 202729525 36300 36300 36300 36300 9
525 20250401 122800 202402825 36300 36300 36300 36300 3
526 20250401 122700 202293925 36300 36300 36300 36300 1
527 20250401 122600 202257625 36300 36250 36300 36200 21
528 20250401 122500 201496375 36250 36250 36250 36250 7
529 20250401 122400 201242625 36250 36250 36250 36250 3
530 20250401 122300 201133875 36200 36250 36250 36200 2
531 20250401 122200 201061425 36250 36250 36250 36250 14
532 20250401 122100 200553925 36250 36250 36250 36250 3
533 20250401 122000 200445175 36250 36250 36250 36250 3
534 20250401 121900 200336425 36250 36250 36250 36250 9
535 20250401 121800 200010175 36250 36250 36250 36250 2
536 20250401 121700 199937675 36250 36250 36250 36250 3
537 20250401 121600 199828925 36250 36250 36250 36250 2
538 20250401 121500 199756425 36250 36250 36250 36250 8
539 20250401 121400 199466425 36250 36250 36250 36250 2
540 20250401 121300 199393925 36100 36250 36250 36100 70
541 20250401 121200 196860875 36250 36250 36250 36250 10
542 20250401 121100 196498375 36250 36250 36250 36250 2
543 20250401 121000 196425875 36250 36250 36250 36250 8
544 20250401 120900 196135875 36250 36250 36250 36250 9
545 20250401 120800 195809625 36250 36250 36250 36250 3
546 20250401 120700 195700875 36250 36250 36250 36250 2
547 20250401 120600 195628375 36250 36250 36250 36250 2
548 20250401 120500 195555875 36250 36250 36250 36250 9
549 20250401 120400 195229625 36250 36300 36300 36200 22
550 20250401 120300 194432425 36300 36300 36350 36300 102
551 20250401 120200 190729725 36350 36300 36350 36300 61
552 20250401 120100 188515025 36350 36350 36350 36300 15
553 20250401 120000 187970125 36350 36350 36350 36350 2
554 20250401 115900 187897425 36350 36350 36350 36350 10
555 20250401 115800 187533925 36350 36350 36350 36350 7
556 20250401 115700 187279475 36350 36350 36350 36350 3
557 20250401 115600 187170425 36350 36350 36350 36350 82
558 20250401 115500 184189725 36300 36300 36300 36300 48
559 20250401 115400 182447325 36300 36300 36300 36300 1
560 20250401 115300 182411025 36300 36300 36300 36300 54
561 20250401 115200 180450825 36300 36250 36300 36250 16
562 20250401 115100 179870075 36300 36300 36300 36300 3
563 20250401 115000 179761175 36300 36300 36300 36300 3
564 20250401 114900 179652275 36300 36275 36300 36275 14
565 20250401 114800 179144100 36300 36300 36300 36300 4
566 20250401 114700 178998900 36300 36250 36300 36250 12
567 20250401 114600 178563750 36250 36300 36300 36250 3
568 20250401 114500 178454900 36300 36300 36300 36300 61
569 20250401 114400 176240600 36300 36300 36350 36300 27
570 20250401 114300 175260400 36300 36350 36350 36300 11
571 20250401 114200 174860650 36350 36350 36350 36300 9
572 20250401 114100 174533550 36350 36350 36350 36350 2
573 20250401 114000 174460850 36350 36350 36350 36300 24
574 20250401 113900 173589200 36300 36350 36350 36300 35
575 20250401 113800 172318100 36300 36300 36300 36300 2
576 20250401 113700 172245500 36300 36300 36300 36300 3
577 20250401 113600 172136600 36300 36300 36300 36300 1
578 20250401 113500 172100300 36300 36300 36300 36300 8
579 20250401 113400 171809900 36300 36350 36350 36300 14
580 20250401 113300 171301350 36300 36350 36350 36300 2
581 20250401 113200 171228700 36300 36350 36350 36300 14
582 20250401 113100 170720200 36300 36350 36350 36300 132
583 20250401 113000 165927900 36350 36350 36350 36350 8
584 20250401 112900 165637100 36350 36350 36350 36350 10
585 20250401 112800 165273600 36350 36350 36350 36350 7
586 20250401 112700 165019150 36300 36350 36350 36300 3
587 20250401 112600 164910150 36350 36300 36350 36300 6
588 20250401 112500 164692300 36300 36300 36300 36300 7
589 20250401 112400 164438200 36300 36300 36300 36300 46
590 20250401 112300 162768400 36350 36300 36350 36300 34
591 20250401 112200 161534150 36350 36300 36350 36300 72
592 20250401 112100 158920150 36300 36300 36300 36300 1
593 20250401 112000 158883850 36250 36300 36300 36250 2
594 20250401 111900 158811300 36250 36300 36350 36250 70
595 20250401 111800 156270100 36300 36300 36300 36300 1
596 20250401 111700 156233800 36300 36300 36300 36300 2
597 20250401 111600 156161200 36300 36250 36300 36250 73
598 20250401 111500 153514600 36250 36250 36250 36250 6
599 20250401 111400 153297100 36250 36200 36250 36200 58
600 20250401 111300 151197450 36250 36250 36250 36250 7
601 20250401 111200 150943700 36250 36250 36250 36250 8
602 20250401 111100 150653700 36200 36200 36200 36200 11
603 20250401 111000 150255500 36250 36250 36250 36200 29
604 20250401 110900 149205300 36250 36250 36250 36250 7
605 20250401 110800 148951550 36250 36250 36250 36250 1
606 20250401 110700 148915300 36250 36200 36250 36200 29
607 20250401 110600 147865250 36250 36250 36250 36250 2
608 20250401 110500 147792750 36250 36300 36300 36250 15
609 20250401 110400 147248950 36300 36300 36300 36250 22
610 20250401 110300 146451050 36250 36300 36300 36250 8
611 20250401 110200 146161000 36250 36250 36250 36250 55
612 20250401 110100 144167250 36250 36250 36300 36250 12
613 20250401 110000 143732150 36250 36250 36250 36225 110
614 20250401 105900 139744700 36300 36300 36300 36300 1
615 20250401 105800 139708400 36300 36300 36300 36300 13
616 20250401 105700 139236500 36300 36250 36300 36250 100
617 20250401 105600 135611450 36250 36250 36250 36250 1
618 20250401 105500 135575200 36300 36300 36300 36300 12
619 20250401 105400 135139600 36300 36300 36300 36300 3
620 20250401 105300 135030700 36300 36300 36300 36250 19
621 20250401 105200 134341350 36300 36350 36350 36300 17
622 20250401 105100 133723950 36300 36350 36350 36250 22
623 20250401 105000 132925350 36350 36350 36350 36250 68
624 20250401 104900 130453650 36350 36350 36350 36300 105
625 20250401 104800 126637050 36350 36300 36350 36300 12
626 20250401 104700 126201100 36350 36350 36350 36350 135
627 20250401 104600 121293850 36300 36350 36350 36300 46
628 20250401 104500 119622550 36300 36250 36300 36250 96
629 20250401 104400 116137800 36250 36300 36300 36250 212
630 20250401 104300 108445150 36250 36250 36250 36250 95
631 20250401 104200 105001400 36250 36300 36300 36200 43
632 20250401 104100 103442150 36300 36250 36300 36250 28
633 20250401 104000 102427050 36250 36250 36250 36200 28
634 20250401 103900 101412400 36200 36200 36200 36200 4
635 20250401 103800 101267600 36150 36100 36150 36100 5
636 20250401 103700 101086900 36050 36100 36100 36050 10
637 20250401 103600 100726150 36150 36150 36150 36150 0
638 20250401 103500 100726150 36150 36050 36150 36050 3
639 20250401 103400 100617900 36100 36100 36100 36100 8
640 20250401 103300 100329100 36150 36100 36150 36100 7
641 20250401 103200 100076200 36250 36200 36300 36200 35
642 20250401 103100 98807800 36200 36200 36200 36200 16
643 20250401 103000 98228600 36150 36200 36200 36150 9
644 20250401 102900 97902850 36200 36200 36200 36200 30
645 20250401 102800 96816850 36150 36150 36150 36150 20
646 20250401 102700 96093850 36150 36050 36150 36050 42
647 20250401 102600 94577950 36000 36000 36000 36000 0
648 20250401 102500 94577950 36000 36000 36000 36000 26
649 20250401 102400 93641950 35950 36050 36050 35950 28
650 20250401 102300 92633950 36100 36100 36100 36100 0
651 20250401 102200 92633950 36100 36100 36100 36100 23
652 20250401 102100 91803650 36100 36100 36100 36100 1
653 20250401 102000 91767550 36100 36100 36100 36100 4
654 20250401 101900 91623150 36100 36100 36100 36100 4
655 20250401 101800 91478750 36150 36150 36150 36150 18
656 20250401 101700 90828050 36200 36200 36200 36200 0
657 20250401 101600 90828050 36200 36200 36250 36200 150
658 20250401 101500 85394550 36200 36175 36200 36175 11
659 20250401 101400 84996375 36150 36150 36150 36150 13
660 20250401 101300 84526425 36200 36200 36200 36200 5
661 20250401 101200 84345425 36150 36150 36200 36150 124
662 20250401 101100 79862475 36150 36200 36250 36150 217
663 20250401 101000 72012950 36150 36050 36200 36050 104
664 20250401 100900 68255500 36100 36100 36100 36100 44
665 20250401 100800 66667100 36050 36000 36250 35900 170
666 20250401 100700 60536500 35950 36050 36050 35950 23
667 20250401 100600 59707950 36100 36000 36200 36000 425
668 20250401 100500 44390100 36000 36000 36000 36000 7
669 20250401 100400 44138100 36000 36000 36000 36000 2
670 20250401 100300 44066100 36000 35950 36000 35950 34
671 20250401 100200 42842700 35950 35950 35950 35950 7
672 20250401 100100 42591050 35950 35950 35950 35950 1
673 20250401 100000 42555100 35950 35950 35950 35950 5
674 20250401 095900 42375350 35900 35900 35900 35900 1
675 20250401 095800 42339450 35900 35900 35900 35900 0
676 20250401 095700 42339450 35900 35900 35900 35900 0
677 20250401 095600 42339450 35900 35900 35900 35900 11
678 20250401 095500 41944550 35900 35850 35900 35850 99
679 20250401 095400 38394150 35850 35850 35850 35850 6
680 20250401 095300 38179050 35850 35850 35850 35850 20
681 20250401 095200 37462050 35850 35850 35850 35850 6
682 20250401 095100 37246950 35850 35850 35850 35850 5
683 20250401 095000 37067700 35850 35800 35850 35800 3
684 20250401 094900 36960250 35850 35850 35850 35850 1
685 20250401 094800 36924400 35850 35850 35850 35850 1
686 20250401 094700 36888550 35850 35875 35875 35750 208
687 20250401 094600 29439000 35850 35850 35850 35850 0
688 20250401 094500 29439000 35850 35850 35850 35850 0
689 20250401 094400 29439000 35850 35850 35850 35850 0
690 20250401 094300 29439000 35850 35850 35850 35850 0
691 20250401 094200 29439000 35850 35850 35850 35850 0
692 20250401 094100 29439000 35850 35850 35850 35850 0
693 20250401 094000 29439000 35850 35850 35850 35850 0
694 20250401 093900 29439000 35850 35850 35850 35850 72
695 20250401 093800 26857800 35900 35900 35900 35900 0
696 20250401 093700 26857800 35900 35900 35900 35900 0
697 20250401 093600 26857800 35900 35900 35900 35900 2
698 20250401 093500 26786000 35900 35900 35900 35900 0
699 20250401 093400 26786000 35900 35900 35900 35900 0
700 20250401 093300 26786000 35900 35900 35900 35900 0
701 20250401 093200 26786000 35900 35900 35900 35900 0
702 20250401 093100 26786000 35900 35900 35900 35900 0
703 20250401 093000 26786000 35900 35900 35900 35900 1
704 20250401 092900 26750100 35850 35850 35850 35850 0
705 20250401 092800 26750100 35850 35850 35850 35850 5
706 20250401 092700 26570850 35850 35850 35850 35850 5
707 20250401 092600 26391600 35900 35900 35900 35900 0
708 20250401 092500 26391600 35900 35900 35900 35900 0
709 20250401 092400 26391600 35900 35900 35900 35900 1
710 20250401 092300 26355700 35850 35850 35850 35850 0
711 20250401 092200 26355700 35850 35900 35900 35850 8
712 20250401 092100 26068850 35900 35900 35900 35900 0
713 20250401 092000 26068850 35900 35900 35900 35900 27
714 20250401 091900 25099550 35900 35900 35900 35900 1
715 20250401 091800 25063650 35900 35900 35900 35900 47
716 20250401 091700 23376350 35950 35950 35950 35950 14
717 20250401 091600 22873050 35950 35950 35950 35950 0
718 20250401 091500 22873050 35950 35950 35950 35950 2
719 20250401 091400 22801150 36000 36000 36000 36000 0
720 20250401 091300 22801150 36000 36000 36000 36000 0
721 20250401 091200 22801150 36000 36000 36000 36000 15
722 20250401 091100 22261150 36000 36050 36050 36000 11
723 20250401 091000 21865100 36050 36050 36050 36050 2
724 20250401 090900 21793000 36000 36000 36000 36000 0
725 20250401 090800 21793000 36000 36000 36000 36000 11
726 20250401 090700 21397000 36100 36100 36100 36100 0
727 20250401 090600 21397000 36100 36000 36100 36000 84
728 20250401 090500 18372900 36000 36000 36000 36000 3
729 20250401 090400 18264900 35950 35950 35950 35950 0
730 20250401 090300 18264900 35950 35950 35950 35950 0
731 20250401 090200 18264900 35950 35950 35950 35950 0
732 20250401 090100 18264900 35950 35950 35950 35950 0
733 20250401 090000 18264900 35950 36350 36350 35950 504