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

734
272210/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,734 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,211200,127449683875,33900,33900,33900,33900,64231
20250401,211100,127449683875,33900,33900,33900,33900,0
20250401,211000,127449683875,33900,33900,33900,33900,0
20250401,210900,127449683875,33900,33900,33900,33900,0
20250401,210800,127449683875,33900,33900,33900,33900,0
20250401,210700,127449683875,33900,33900,33900,33900,0
20250401,210600,127449683875,33900,33900,33900,33900,0
20250401,210500,127449683875,33900,33900,33900,33900,0
20250401,210400,127449683875,33900,33900,33900,33900,0
20250401,210300,127449683875,33900,33900,33900,33900,0
20250401,210200,127449683875,33900,33900,33900,33900,0
20250401,210100,127449683875,33900,33900,33900,33900,0
20250401,210000,127449683875,33900,33900,33900,33900,0
20250401,205900,127449683875,33900,33900,33900,33900,0
20250401,205800,127449683875,33900,33900,33900,33900,0
20250401,205700,127449683875,33900,33900,33900,33900,0
20250401,205600,127449683875,33900,33900,33900,33900,0
20250401,205500,127449683875,33900,33900,33900,33900,0
20250401,205400,127449683875,33900,33900,33900,33900,0
20250401,205300,127449683875,33900,33900,33900,33900,0
20250401,205200,127449683875,33900,33900,33900,33900,0
20250401,205100,127449683875,33900,33900,33900,33900,0
20250401,205000,127449683875,33900,33900,33900,33900,0
20250401,204900,127449683875,33900,33900,33900,33900,0
20250401,204800,127449683875,33900,33900,33900,33900,0
20250401,204700,127449683875,33900,33900,33900,33900,0
20250401,204600,127449683875,33900,33900,33900,33900,0
20250401,204500,127449683875,33900,33900,33900,33900,0
20250401,204400,127449683875,33900,33900,33900,33900,0
20250401,204300,127449683875,33900,33900,33900,33900,0
20250401,204200,127449683875,33900,33900,33900,33900,64231
20250401,204100,127449683875,33900,33900,33900,33900,0
20250401,204000,127449683875,33900,33900,33900,33900,0
20250401,203900,127449683875,33900,33900,33900,33900,0
20250401,203800,127449683875,33900,33900,33900,33900,0
20250401,203700,127449683875,33900,33900,33900,33900,0
20250401,203600,127449683875,33900,33900,33900,33900,0
20250401,203500,127449683875,33900,33900,33900,33900,0
20250401,203400,127449683875,33900,33900,33900,33900,0
20250401,203300,127449683875,33900,33900,33900,33900,0
20250401,203200,127449683875,33900,33900,33900,33900,0
20250401,203100,127449683875,33900,33900,33900,33900,0
20250401,203000,127449683875,33900,33900,33900,33900,0
20250401,202900,127449683875,33900,33900,33900,33900,0
20250401,202800,127449683875,33900,33900,33900,33900,0
20250401,202700,127449683875,33900,33900,33900,33900,0
20250401,202600,127449683875,33900,33900,33900,33900,0
20250401,202500,127449683875,33900,33900,33900,33900,0
20250401,202400,127449683875,33900,33900,33900,33900,0
20250401,202300,127449683875,33900,33900,33900,33900,0
20250401,202200,127449683875,33900,33900,33900,33900,0
20250401,202100,127449683875,33900,33900,33900,33900,0
20250401,202000,127449683875,33900,33900,33900,33900,0
20250401,201900,127449683875,33900,33900,33900,33900,0
20250401,201800,127449683875,33900,33900,33900,33900,0
20250401,201700,127449683875,33900,33900,33900,33900,0
20250401,201600,127449683875,33900,33900,33900,33900,0
20250401,201500,127449683875,33900,33900,33900,33900,0
20250401,201400,127449683875,33900,33900,33900,33900,0
20250401,201300,127449683875,33900,33900,33900,33900,0
20250401,201200,127449683875,33900,33900,33900,33900,64231
20250401,201100,127449683875,33900,33900,33900,33900,0
20250401,201000,127449683875,33900,33900,33900,33900,0
20250401,200900,127449683875,33900,33900,33900,33900,0
20250401,200800,127449683875,33900,33900,33900,33900,0
20250401,200700,127449683875,33900,33900,33900,33900,0
20250401,200600,127449683875,33900,33900,33900,33900,0
20250401,200500,127449683875,33900,33900,33900,33900,0
20250401,200400,127449683875,33900,33900,33900,33900,0
20250401,200300,127449683875,33900,33900,33900,33900,0
20250401,200200,127449683875,33900,33900,33900,33900,0
20250401,200100,127449683875,33900,33900,33900,33900,0
20250401,200000,127449683875,33900,33900,33900,33900,0
20250401,195900,127449683875,33900,33900,33900,33900,0
20250401,195800,127449683875,33900,33900,33900,33900,0
20250401,195700,127449683875,33900,33900,33900,33900,0
20250401,195600,127449683875,33900,33900,33900,33900,0
20250401,195500,127449683875,33900,33900,33900,33900,0
20250401,195400,127449683875,33900,33900,33900,33900,0
20250401,195300,127449683875,33900,33900,33900,33900,0
20250401,195200,127449683875,33900,33900,33900,33900,0
20250401,195100,127449683875,33900,33900,33900,33900,0
20250401,195000,127449683875,33900,33900,33900,33900,0
20250401,194900,127449683875,33900,33900,33900,33900,0
20250401,194800,127449683875,33900,33900,33900,33900,0
20250401,194700,127449683875,33900,33900,33900,33900,0
20250401,194600,127449683875,33900,33900,33900,33900,0
20250401,194500,127449683875,33900,33900,33900,33900,0
20250401,194400,127449683875,33900,33900,33900,33900,0
20250401,194300,127449683875,33900,33900,33900,33900,0
20250401,194200,127449683875,33900,33900,33900,33900,64231
20250401,194100,127449683875,33900,33900,33900,33900,0
20250401,194000,127449683875,33900,33900,33900,33900,0
20250401,193900,127449683875,33900,33900,33900,33900,0
20250401,193800,127449683875,33900,33900,33900,33900,0
20250401,193700,127449683875,33900,33900,33900,33900,0
20250401,193600,127449683875,33900,33900,33900,33900,0
20250401,193500,127449683875,33900,33900,33900,33900,0
20250401,193400,127449683875,33900,33900,33900,33900,0
20250401,193300,127449683875,33900,33900,33900,33900,0
20250401,193200,127449683875,33900,33900,33900,33900,0
20250401,193100,127449683875,33900,33900,33900,33900,0
20250401,193000,127449683875,33900,33900,33900,33900,0
20250401,192900,127449683875,33900,33900,33900,33900,0
20250401,192800,127449683875,33900,33900,33900,33900,0
20250401,192700,127449683875,33900,33900,33900,33900,0
20250401,192600,127449683875,33900,33900,33900,33900,0
20250401,192500,127449683875,33900,33900,33900,33900,0
20250401,192400,127449683875,33900,33900,33900,33900,0
20250401,192300,127449683875,33900,33900,33900,33900,0
20250401,192200,127449683875,33900,33900,33900,33900,0
20250401,192100,127449683875,33900,33900,33900,33900,0
20250401,192000,127449683875,33900,33900,33900,33900,0
20250401,191900,127449683875,33900,33900,33900,33900,0
20250401,191800,127449683875,33900,33900,33900,33900,0
20250401,191700,127449683875,33900,33900,33900,33900,0
20250401,191600,127449683875,33900,33900,33900,33900,0
20250401,191500,127449683875,33900,33900,33900,33900,0
20250401,191400,127449683875,33900,33900,33900,33900,0
20250401,191300,127449683875,33900,33900,33900,33900,0
20250401,191200,127449683875,33900,33900,33900,33900,64231
20250401,191100,127449683875,33900,33900,33900,33900,0
20250401,191000,127449683875,33900,33900,33900,33900,0
20250401,190900,127449683875,33900,33900,33900,33900,0
20250401,190800,127449683875,33900,33900,33900,33900,0
20250401,190700,127449683875,33900,33900,33900,33900,0
20250401,190600,127449683875,33900,33900,33900,33900,0
20250401,190500,127449683875,33900,33900,33900,33900,0
20250401,190400,127449683875,33900,33900,33900,33900,0
20250401,190300,127449683875,33900,33900,33900,33900,0
20250401,190200,127449683875,33900,33900,33900,33900,0
20250401,190100,127449683875,33900,33900,33900,33900,0
20250401,190000,127449683875,33900,33900,33900,33900,0
20250401,185900,127449683875,33900,33900,33900,33900,0
20250401,185800,127449683875,33900,33900,33900,33900,0
20250401,185700,127449683875,33900,33900,33900,33900,0
20250401,185600,127449683875,33900,33900,33900,33900,0
20250401,185500,127449683875,33900,33900,33900,33900,0
20250401,185400,127449683875,33900,33900,33900,33900,0
20250401,185300,127449683875,33900,33900,33900,33900,0
20250401,185200,127449683875,33900,33900,33900,33900,0
20250401,185100,127449683875,33900,33900,33900,33900,0
20250401,185000,127449683875,33900,33900,33900,33900,0
20250401,184900,127449683875,33900,33900,33900,33900,0
20250401,184800,127449683875,33900,33900,33900,33900,0
20250401,184700,127449683875,33900,33900,33900,33900,0
20250401,184600,127449683875,33900,33900,33900,33900,0
20250401,184500,127449683875,33900,33900,33900,33900,0
20250401,184400,127449683875,33900,33900,33900,33900,0
20250401,184300,127449683875,33900,33900,33900,33900,0
20250401,184200,127449683875,33900,33900,33900,33900,64231
20250401,184100,127449683875,33900,33900,33900,33900,0
20250401,184000,127449683875,33900,33900,33900,33900,0
20250401,183900,127449683875,33900,33900,33900,33900,0
20250401,183800,127449683875,33900,33900,33900,33900,0
20250401,183700,127449683875,33900,33900,33900,33900,0
20250401,183600,127449683875,33900,33900,33900,33900,0
20250401,183500,127449683875,33900,33900,33900,33900,0
20250401,183400,127449683875,33900,33900,33900,33900,0
20250401,183300,127449683875,33900,33900,33900,33900,0
20250401,183200,127449683875,33900,33900,33900,33900,0
20250401,183100,127449683875,33900,33900,33900,33900,0
20250401,183000,127449683875,33900,33900,33900,33900,0
20250401,182900,127449683875,33900,33900,33900,33900,0
20250401,182800,127449683875,33900,33900,33900,33900,0
20250401,182700,127449683875,33900,33900,33900,33900,0
20250401,182600,127449683875,33900,33900,33900,33900,0
20250401,182500,127449683875,33900,33900,33900,33900,0
20250401,182400,127449683875,33900,33900,33900,33900,0
20250401,182300,127449683875,33900,33900,33900,33900,0
20250401,182200,127449683875,33900,33900,33900,33900,0
20250401,182100,127449683875,33900,33900,33900,33900,0
20250401,182000,127449683875,33900,33900,33900,33900,0
20250401,181900,127449683875,33900,33900,33900,33900,0
20250401,181800,127449683875,33900,33900,33900,33900,0
20250401,181700,127449683875,33900,33900,33900,33900,0
20250401,181600,127449683875,33900,33900,33900,33900,0
20250401,181500,127449683875,33900,33900,33900,33900,0
20250401,181400,127449683875,33900,33900,33900,33900,0
20250401,181300,127449683875,33900,33900,33900,33900,0
20250401,181200,127449683875,33900,33900,33900,33900,64231
20250401,181100,127449683875,33900,33900,33900,33900,0
20250401,181000,127449683875,33900,33900,33900,33900,0
20250401,180900,127449683875,33900,33900,33900,33900,0
20250401,180800,127449683875,33900,33900,33900,33900,0
20250401,180700,127449683875,33900,33900,33900,33900,0
20250401,180600,127449683875,33900,33900,33900,33900,0
20250401,180500,127449683875,33900,33900,33900,33900,0
20250401,180400,127449683875,33900,33900,33900,33900,0
20250401,180300,127449683875,33900,33900,33900,33900,0
20250401,180200,127449683875,33900,33900,33900,33900,0
20250401,180100,127449683875,33900,33900,33900,33900,0
20250401,180000,127449683875,33900,33900,33900,33900,0
20250401,175900,127449683875,33900,33900,33900,33900,0
20250401,175800,127449683875,33900,33900,33900,33900,0
20250401,175700,127449683875,33900,33900,33900,33900,0
20250401,175600,127449683875,33900,33900,33900,33900,0
20250401,175500,127449683875,33900,33900,33900,33900,0
20250401,175400,127449683875,33900,33900,33900,33900,0
20250401,175300,127449683875,33900,33900,33900,33900,0
20250401,175200,127449683875,33900,33900,33900,33900,0
20250401,175100,127449683875,33900,33900,33900,33900,0
20250401,175000,127449683875,33900,33900,33900,33900,0
20250401,174900,127449683875,33900,33900,33900,33900,0
20250401,174800,127449683875,33900,33900,33900,33900,0
20250401,174700,127449683875,33900,33900,33900,33900,0
20250401,174600,127449683875,33900,33900,33900,33900,0
20250401,174500,127449683875,33900,33900,33900,33900,0
20250401,174400,127449683875,33900,33900,33900,33900,0
20250401,174300,127449683875,33900,33900,33900,33900,0
20250401,174200,127449683875,33900,33900,33900,33900,64231
20250401,174100,127449683875,33900,33900,33900,33900,0
20250401,174000,127449683875,33900,33900,33900,33900,0
20250401,173900,127449683875,33900,33900,33900,33900,0
20250401,173800,127449683875,33900,33900,33900,33900,0
20250401,173700,127449683875,33900,33900,33900,33900,0
20250401,173600,127449683875,33900,33900,33900,33900,0
20250401,173500,127449683875,33900,33900,33900,33900,0
20250401,173400,127449683875,33900,33900,33900,33900,0
20250401,173300,127449683875,33900,33900,33900,33900,0
20250401,173200,127449683875,33900,33900,33900,33900,0
20250401,173100,127449683875,33900,33900,33900,33900,0
20250401,173000,127449683875,33900,33900,33900,33900,0
20250401,172900,127449683875,33900,33900,33900,33900,0
20250401,172800,127449683875,33900,33900,33900,33900,0
20250401,172700,127449683875,33900,33900,33900,33900,0
20250401,172600,127449683875,33900,33900,33900,33900,0
20250401,172500,127449683875,33900,33900,33900,33900,0
20250401,172400,127449683875,33900,33900,33900,33900,0
20250401,172300,127449683875,33900,33900,33900,33900,0
20250401,172200,127449683875,33900,33900,33900,33900,0
20250401,172100,127449683875,33900,33900,33900,33900,0
20250401,172000,127449683875,33900,33900,33900,33900,0
20250401,171900,127449683875,33900,33900,33900,33900,0
20250401,171800,127449683875,33900,33900,33900,33900,0
20250401,171700,127449683875,33900,33900,33900,33900,0
20250401,171600,127449683875,33900,33900,33900,33900,0
20250401,171500,127449683875,33900,33900,33900,33900,0
20250401,171400,127449683875,33900,33900,33900,33900,0
20250401,171300,127449683875,33900,33900,33900,33900,0
20250401,171200,127449683875,33900,33900,33900,33900,64231
20250401,171100,127449683875,33900,33900,33900,33900,0
20250401,171000,127449683875,33900,33900,33900,33900,0
20250401,170900,127449683875,33900,33900,33900,33900,0
20250401,170800,127449683875,33900,33900,33900,33900,0
20250401,170700,127449683875,33900,33900,33900,33900,0
20250401,170600,127449683875,33900,33900,33900,33900,0
20250401,170500,127449683875,33900,33900,33900,33900,0
20250401,170400,127449683875,33900,33900,33900,33900,0
20250401,170300,127449683875,33900,33900,33900,33900,0
20250401,170200,127449683875,33900,33900,33900,33900,0
20250401,170100,127449683875,33900,33900,33900,33900,0
20250401,170000,127449683875,33900,33900,33900,33900,0
20250401,165900,127449683875,33900,33900,33900,33900,0
20250401,165800,127449683875,33900,33900,33900,33900,0
20250401,165700,127449683875,33900,33900,33900,33900,0
20250401,165600,127449683875,33900,33900,33900,33900,0
20250401,165500,127449683875,33900,33900,33900,33900,0
20250401,165400,127449683875,33900,33900,33900,33900,0
20250401,165300,127449683875,33900,33900,33900,33900,0
20250401,165200,127449683875,33900,33900,33900,33900,0
20250401,165100,127449683875,33900,33900,33900,33900,0
20250401,165000,127449683875,33900,33900,33900,33900,0
20250401,164900,127449683875,33900,33900,33900,33900,0
20250401,164800,127449683875,33900,33900,33900,33900,0
20250401,164700,127449683875,33900,33900,33900,33900,0
20250401,164600,127449683875,33900,33900,33900,33900,0
20250401,164500,127449683875,33900,33900,33900,33900,0
20250401,164400,127449683875,33900,33900,33900,33900,0
20250401,164300,127449683875,33900,33900,33900,33900,0
20250401,164200,127449683875,33900,33900,33900,33900,64231
20250401,164100,127449683875,33900,33900,33900,33900,0
20250401,164000,127449683875,33900,33900,33900,33900,0
20250401,163900,127449683875,33900,33900,33900,33900,0
20250401,163800,127449683875,33900,33900,33900,33900,0
20250401,163700,127449683875,33900,33900,33900,33900,0
20250401,163600,127449683875,33900,33900,33900,33900,0
20250401,163500,127449683875,33900,33900,33900,33900,0
20250401,163400,127449683875,33900,33900,33900,33900,0
20250401,163300,127449683875,33900,33900,33900,33900,0
20250401,163200,127449683875,33900,33900,33900,33900,0
20250401,163100,127449683875,33900,33900,33900,33900,0
20250401,163000,127449683875,33900,33900,33900,33900,0
20250401,162900,127449683875,33900,33900,33900,33900,0
20250401,162800,127449683875,33900,33900,33900,33900,0
20250401,162700,127449683875,33900,33900,33900,33900,0
20250401,162600,127449683875,33900,33900,33900,33900,0
20250401,162500,127449683875,33900,33900,33900,33900,0
20250401,162400,127449683875,33900,33900,33900,33900,0
20250401,162300,127449683875,33900,33900,33900,33900,0
20250401,162200,127449683875,33900,33900,33900,33900,0
20250401,162100,127449683875,33900,33900,33900,33900,0
20250401,162000,127449683875,33900,33900,33900,33900,0
20250401,161900,127449683875,33900,33900,33900,33900,0
20250401,161800,127449683875,33900,33900,33900,33900,0
20250401,161700,127449683875,33900,33900,33900,33900,0
20250401,161600,127449683875,33900,33900,33900,33900,0
20250401,161500,127449683875,33900,33900,33900,33900,0
20250401,161400,127449683875,33900,33900,33900,33900,0
20250401,161300,127449683875,33900,33900,33900,33900,0
20250401,161200,127449683875,33900,33900,33900,33900,64231
20250401,161100,127449683875,33900,33900,33900,33900,0
20250401,161000,127449683875,33900,33900,33900,33900,0
20250401,160900,127449683875,33900,33900,33900,33900,0
20250401,160800,127449683875,33900,33900,33900,33900,0
20250401,160700,127449683875,33900,33900,33900,33900,0
20250401,160600,127449683875,33900,33900,33900,33900,0
20250401,160500,127449683875,33900,33900,33900,33900,0
20250401,160400,127449683875,33900,33900,33900,33900,0
20250401,160300,127449683875,33900,33900,33900,33900,0
20250401,160200,127449683875,33900,33900,33900,33900,0
20250401,160100,127449683875,33900,33900,33900,33900,0
20250401,160000,127449683875,33900,33900,33900,33900,0
20250401,155900,127449683875,33900,33900,33900,33900,0
20250401,155800,127449683875,33900,33900,33900,33900,0
20250401,155700,127449683875,33900,33900,33900,33900,0
20250401,155600,127449683875,33900,33900,33900,33900,0
20250401,155500,127449683875,33900,33900,33900,33900,0
20250401,155400,127449683875,33900,33900,33900,33900,0
20250401,155300,127449683875,33900,33900,33900,33900,0
20250401,155200,127449683875,33900,33900,33900,33900,0
20250401,155100,127449683875,33900,33900,33900,33900,0
20250401,155000,127449683875,33900,33900,33900,33900,0
20250401,154900,127449683875,33900,33900,33900,33900,0
20250401,154800,127449683875,33900,33900,33900,33900,0
20250401,154700,127449683875,33900,33900,33900,33900,0
20250401,154600,127449683875,33900,33900,33900,33900,0
20250401,154500,127449683875,33900,33900,33900,33900,0
20250401,154400,127449683875,33900,33900,33900,33900,0
20250401,154300,127449683875,33900,33900,33900,33900,0
20250401,154200,127449683875,33900,33900,33900,33900,64231
20250401,154100,127449683875,33900,33900,33900,33900,0
20250401,154000,127449683875,33900,33900,33900,33900,0
20250401,153900,127449683875,33900,33900,33900,33900,0
20250401,153800,127449683875,33900,33900,33900,33900,0
20250401,153700,127449683875,33900,33900,33900,33900,0
20250401,153600,127449683875,33900,33900,33900,33900,0
20250401,153500,127449683875,33900,33900,33900,33900,0
20250401,153400,127449683875,33900,33900,33900,33900,0
20250401,153300,127449683875,33900,33900,33900,33900,0
20250401,153200,127449683875,33900,33900,33900,33900,0
20250401,153100,127449683875,33900,33900,33900,33900,0
20250401,153000,127449683875,33900,33900,33900,33900,64231
20250401,152900,125272252975,33950,33950,33950,33950,0
20250401,152800,125272252975,33950,33950,33950,33950,0
20250401,152700,125272252975,33950,33950,33950,33950,0
20250401,152600,125272252975,33950,33950,33950,33950,0
20250401,152500,125272252975,33950,33950,33950,33950,0
20250401,152400,125272252975,33950,33950,33950,33950,0
20250401,152300,125272252975,33950,33950,33950,33950,0
20250401,152200,125272252975,33950,33950,33950,33950,0
20250401,152100,125272252975,33950,33950,33950,33950,0
20250401,152000,125272252975,33950,33950,33950,33950,0
20250401,151900,125272252975,33950,34000,34000,33950,3757
20250401,151800,125144626800,34000,33950,34000,33900,13410
20250401,151700,124689317675,33950,33950,33950,33900,4169
20250401,151600,124547899300,33950,33950,33950,33900,3391
20250401,151500,124432881950,33900,33925,33950,33900,1090
20250401,151400,124395905350,33950,33950,33950,33900,1733
20250401,151300,124337134400,33950,33950,33950,33900,1163
20250401,151200,124297690100,33950,33900,33950,33900,5548
20250401,151100,124109373450,33950,33950,33950,33900,3663
20250401,151000,123985119100,33950,34000,34000,33900,10892
20250401,150900,123615316150,34000,34000,34000,33950,5177
20250401,150800,123439477775,34000,33950,34000,33950,2646
20250401,150700,123349580375,33950,33975,34000,33950,16762
20250401,150600,122780439200,34000,34000,34000,33950,2310
20250401,150500,122701925250,33950,34000,34000,33950,4617
20250401,150400,122544960900,33950,33975,34000,33950,3440
20250401,150300,122428073925,33975,34000,34050,33950,11223
20250401,150200,122046516050,34000,34000,34050,33950,5932
20250401,150100,121844795425,34000,34100,34100,33950,15670
20250401,150000,121311656575,34100,34050,34100,34000,8717
20250401,145900,121014789025,34100,34100,34150,34050,17515
20250401,145800,120417501650,34075,34100,34100,34050,2748
20250401,145700,120323801600,34100,34100,34100,34050,3015
20250401,145600,120220993450,34100,34050,34100,34050,3045
20250401,145500,120117211900,34050,34100,34100,34050,2258
20250401,145400,120040234175,34100,34100,34100,34050,4265
20250401,145300,119894886075,34050,34000,34100,34000,5899
20250401,145200,119694013925,34000,34000,34050,34000,1596
20250401,145100,119639683375,34000,34050,34050,34000,4124
20250401,145000,119499310300,34050,34050,34050,34000,2909
20250401,144900,119400342475,34000,34050,34050,34000,1148
20250401,144800,119361255475,34050,34000,34050,33950,4416
20250401,144700,119211093125,34000,34075,34075,33950,32037
20250401,144600,118121356900,34050,34100,34100,34050,1940
20250401,144500,118055206525,34100,34100,34100,34050,2477
20250401,144400,117970746250,34100,34100,34100,34050,1835
20250401,144300,117908174200,34050,34100,34100,34050,4063
20250401,144200,117769749150,34100,34100,34100,34050,2554
20250401,144100,117682682050,34100,34100,34100,34050,2188
20250401,144000,117608108100,34075,34150,34150,34050,6836
20250401,143900,117375040000,34100,34100,34150,34050,15938
20250401,143800,116831393300,34100,34000,34100,34000,12432
20250401,143700,116408042625,34000,34050,34050,34000,4330
20250401,143600,116260747200,34050,34050,34050,34000,2163
20250401,143500,116187152100,34000,34050,34050,34000,2508
20250401,143400,116101786350,34050,34050,34050,34000,1628
20250401,143300,116046381500,34050,34000,34050,34000,1816
20250401,143200,115984547650,34050,34050,34050,34000,1717
20250401,143100,115926106600,34000,33950,34050,33950,6685
20250401,143000,115698807400,33950,34000,34000,33950,1428
20250401,142900,115650263950,34000,34000,34000,33950,897
20250401,142800,115619771850,34000,34000,34000,33950,2590
20250401,142700,115531789400,33950,33950,34000,33950,1338
20250401,142600,115486337450,34000,33950,34000,33900,2223
20250401,142500,115410861450,33950,33900,34000,33900,8758
20250401,142400,115113703250,33900,33950,33950,33850,6844
20250401,142300,114881694950,33950,34000,34000,33950,6084
20250401,142200,114675106150,33950,33950,34000,33950,2499
20250401,142100,114590201200,34000,34000,34000,33950,1131
20250401,142000,114551769150,33950,33950,33975,33900,9110
20250401,141900,114242493875,33900,33950,33950,33900,1276
20250401,141800,114199177125,33950,33900,33950,33900,1420
20250401,141700,114151006775,33950,33950,33950,33900,1123
20250401,141600,114112882075,33950,33950,33950,33900,4058
20250401,141500,113975169075,33950,33900,33950,33850,3001
20250401,141400,113873412450,33900,33900,33950,33850,2283
20250401,141300,113796010850,33900,33950,33950,33900,3226
20250401,141200,113686630650,33950,33900,33950,33850,4123
20250401,141100,113546852100,33850,33950,33950,33850,5949
20250401,141000,113345168950,33950,33900,33950,33900,782
20250401,140900,113318627450,33900,33950,33950,33900,847
20250401,140800,113289875150,33950,34000,34000,33900,9853
20250401,140700,112955357500,34000,34000,34000,33950,1988
20250401,140600,112887816900,34000,33950,34000,33950,4906
20250401,140500,112721022575,34000,34000,34000,33950,677
20250401,140400,112698010825,34000,34000,34000,33950,3273
20250401,140300,112586731275,34000,33950,34050,33950,11138
20250401,140200,112208345575,33950,33950,33950,33900,2026
20250401,140100,112139581575,33900,33850,33950,33800,28469
20250401,140000,111175691375,33850,34000,34050,33850,15936
20250401,135900,110634892325,34050,34050,34050,34000,11763
20250401,135800,110234897225,34050,34000,34050,34000,842
20250401,135700,110206241275,34050,34050,34050,34000,1020
20250401,135600,110171532425,34050,34000,34050,34000,7796
20250401,135500,109906394200,34050,34050,34050,34000,1342
20250401,135400,109860700400,34050,34050,34050,34000,1428
20250401,135300,109812081175,34050,34050,34050,34000,3165
20250401,135200,109704369375,34050,34050,34050,34025,1154
20250401,135100,109665077775,34050,34050,34050,34000,3949
20250401,135000,109530618075,34050,34000,34050,34000,2031
20250401,134900,109461484900,34050,34050,34050,34000,2170
20250401,134800,109387605350,34000,34050,34050,34000,921
20250401,134700,109356263750,34050,34050,34050,33950,6743
20250401,134600,109126971650,34050,34000,34050,33950,10092
20250401,134500,108783838400,33950,33975,34000,33900,8853
20250401,134400,108483265650,34000,33950,34000,33950,756
20250401,134300,108457597100,34000,33950,34000,33900,7434
20250401,134200,108205184800,33950,33900,33950,33900,620
20250401,134100,108184150150,33950,33950,33950,33900,3951
20250401,134000,108050195300,33950,34000,34000,33900,5153
20250401,133900,107875242175,33975,33950,34000,33950,401
20250401,133800,107861610725,34000,34000,34000,33950,1832
20250401,133700,107799381525,33975,33950,34000,33950,616
20250401,133600,107778447275,34000,33950,34000,33900,21220
20250401,133500,107058694975,33950,33900,33950,33900,1462
20250401,133400,107009064875,33900,33950,33950,33900,473
20250401,133300,106993009425,33950,33950,33950,33900,1302
20250401,133200,106948820275,33950,34000,34000,33900,4989
20250401,133100,106779438850,34000,34000,34000,33950,2178
20250401,133000,106705388500,34000,34000,34050,33950,2859
20250401,132900,106608188100,34000,34000,34050,34000,5191
20250401,132800,106431669025,34000,33950,34000,33950,1609
20250401,132700,106377001875,33950,34000,34000,33800,13554
20250401,132600,105917602325,34000,34000,34050,33900,25438
20250401,132500,105052804275,34000,33950,34000,33950,3592
20250401,132400,104930681875,33950,33950,34000,33900,9602
20250401,132300,104604639875,33900,33950,33950,33900,585
20250401,132200,104584781225,33925,33925,33950,33900,1814
20250401,132100,104523249750,33950,33925,33950,33900,3024
20250401,132000,104420720075,33950,33950,33950,33900,1442
20250401,131900,104371764350,33950,33950,33950,33900,1155
20250401,131800,104332568250,33950,33950,33950,33900,1182
20250401,131700,104292444050,33950,33950,33950,33900,974
20250401,131600,104259392350,33950,33950,33950,33900,1200
20250401,131500,104218653100,33950,33950,33950,33900,1644
20250401,131400,104162861400,33950,33950,33950,33900,2442
20250401,131300,104080001300,33950,33900,33950,33900,854
20250401,131200,104051024300,33900,33850,33950,33850,5878
20250401,131100,103851745500,33850,33900,33900,33850,524
20250401,131000,103833982300,33900,33850,33900,33850,1712
20250401,130900,103775996150,33800,33800,33850,33750,3843
20250401,130800,103646102400,33800,33750,33800,33700,2050
20250401,130700,103576879750,33750,33800,33850,33750,10624
20250401,130600,103217790850,33800,33750,33800,33700,11855
20250401,130500,102817589300,33750,33750,33750,33700,8767
20250401,130400,102521708675,33725,33750,33750,33700,1837
20250401,130300,102459781750,33750,33700,33750,33700,713
20250401,130200,102435740500,33750,33750,33750,33700,2058
20250401,130100,102366351550,33750,33750,33750,33700,509
20250401,130000,102349176250,33750,33750,33750,33700,3389
20250401,125900,102234864600,33750,33700,33750,33700,400
20250401,125800,102221365800,33750,33750,33750,33700,1531
20250401,125700,102169760800,33700,33800,33800,33700,5842
20250401,125600,101972570050,33800,33750,33800,33750,1634
20250401,125500,101917416700,33750,33800,33850,33750,7011
20250401,125400,101680715075,33800,33825,33850,33800,4760
20250401,125300,101519817125,33850,33900,33900,33800,1630
20250401,125200,101464675075,33900,33900,33900,33850,739
20250401,125100,101439650875,33850,33900,33900,33850,3161
20250401,125000,101332640625,33850,33900,33900,33850,10871
20250401,124900,100964638975,33900,33950,33950,33900,4119
20250401,124800,100824989875,33950,33900,33950,33900,704
20250401,124700,100801097875,33950,33950,34000,33900,8479
20250401,124600,100513374875,34000,33950,34000,33950,2480
20250401,124500,100429152975,33950,34000,34000,33950,817
20250401,124400,100401390850,33975,33975,34000,33950,316
20250401,124300,100390649000,33950,34000,34000,33950,938
20250401,124200,100358757700,34000,34000,34050,33975,8486
20250401,124100,100070225525,34000,33950,34000,33900,16125
20250401,124000,99522460975,33950,33900,33950,33900,578
20250401,123900,99502845525,33950,34000,34000,33900,5572
20250401,123800,99313665625,34000,33950,34000,33950,835
20250401,123700,99285291225,33950,34000,34000,33950,4379
20250401,123600,99136584225,33950,34000,34000,33950,1147
20250401,123500,99097622300,34000,34000,34000,33950,1071
20250401,123400,99061210650,34000,34000,34000,33950,804
20250401,123300,99033877325,33950,34000,34000,33950,1163
20250401,123200,98994362725,34000,34000,34000,33950,3871
20250401,123100,98862902225,34000,34000,34000,33950,9078
20250401,123000,98554671525,34000,33950,34000,33950,5921
20250401,122900,98353621125,33950,33950,33950,33925,2018
20250401,122800,98285110775,33950,33950,33950,33925,2642
20250401,122700,98195415175,33950,33950,33950,33900,616
20250401,122600,98174503425,33950,33875,33950,33850,16167
20250401,122500,97626398650,33850,33875,33900,33850,2706
20250401,122400,97534670350,33900,33900,33900,33850,684
20250401,122300,97511487650,33850,33900,33900,33850,738
20250401,122200,97486477300,33850,33900,33900,33850,333
20250401,122100,97475192550,33900,33900,33900,33850,671
20250401,122000,97452447100,33900,33850,33900,33800,3052
20250401,121900,97349086850,33850,33800,33850,33800,4768
20250401,121800,97187704275,33850,33825,33850,33800,632
20250401,121700,97166314500,33850,33850,33850,33800,343
20250401,121600,97154705050,33850,33850,33850,33800,3001
20250401,121500,97053226200,33850,33800,33900,33800,5173
20250401,121400,96878227600,33800,33750,33800,33750,1262
20250401,121300,96835573025,33800,33800,33800,33750,458
20250401,121200,96820097475,33800,33700,33800,33675,8675
20250401,121100,96527567900,33700,33700,33750,33650,3073
20250401,121000,96424008100,33700,33750,33750,33700,2080
20250401,120900,96353883175,33700,33750,33750,33700,2587
20250401,120800,96266671725,33750,33700,33750,33700,529
20250401,120700,96248838775,33750,33700,33750,33700,1528
20250401,120600,96197330225,33700,33750,33750,33700,3381
20250401,120500,96083376425,33750,33750,33750,33700,529
20250401,120400,96065537275,33700,33700,33750,33700,3114
20250401,120300,95960575675,33700,33700,33750,33700,580
20250401,120200,95941017075,33700,33750,33750,33700,4058
20250401,120100,95804256625,33750,33750,33750,33700,719
20250401,120000,95779997600,33700,33750,33750,33700,597
20250401,115900,95759865550,33750,33750,33750,33700,691
20250401,115800,95736566750,33700,33750,33750,33700,1265
20250401,115700,95693878675,33750,33750,33800,33750,4721
20250401,115600,95534521625,33750,33800,33800,33750,1607
20250401,115500,95480243175,33750,33800,33800,33750,1093
20250401,115400,95443336725,33800,33750,33800,33750,1317
20250401,115300,95398867075,33750,33750,33800,33750,1137
20250401,115200,95360469775,33800,33850,33850,33750,4562
20250401,115100,95206271975,33850,33850,33850,33800,1336
20250401,115000,95161076675,33850,33850,33850,33800,1342
20250401,114900,95115654725,33850,33800,33900,33800,18416
20250401,114800,94492561425,33800,33750,33800,33750,1197
20250401,114700,94452115725,33750,33800,33800,33750,1139
20250401,114600,94413627175,33800,33800,33800,33750,623
20250401,114500,94392573375,33800,33800,33800,33750,1432
20250401,114400,94344177675,33800,33800,33800,33750,788
20250401,114300,94317545175,33800,33800,33800,33750,381
20250401,114200,94304674575,33750,33800,33800,33750,719
20250401,114100,94280381325,33750,33750,33800,33700,2599
20250401,114000,94192666575,33750,33750,33750,33700,423
20250401,113900,94178390675,33750,33700,33750,33650,3238
20250401,113800,94069240325,33700,33750,33750,33650,7641
20250401,113700,93811755225,33700,33750,33750,33700,1784
20250401,113600,93751592975,33700,33800,33850,33700,26474
20250401,113500,92857314075,33800,33800,33850,33750,5378
20250401,113400,92675546525,33800,33750,33850,33750,11705
20250401,113300,92279864625,33750,33725,33750,33700,743
20250401,113200,92254792150,33750,33750,33750,33725,1868
20250401,113100,92191754125,33750,33700,33750,33700,1891
20250401,113000,92127936950,33750,33750,33750,33700,1110
20250401,112900,92090474950,33750,33700,33750,33675,10999
20250401,112800,91719733725,33700,33650,33700,33650,1770
20250401,112700,91660090850,33650,33650,33700,33600,26839
20250401,112600,90756980475,33650,33550,33650,33500,7748
20250401,112500,90496766125,33550,33500,33550,33500,6847
20250401,112400,90267237375,33500,33475,33500,33450,2682
20250401,112300,90177396625,33500,33500,33500,33450,1045
20250401,112200,90142394775,33500,33500,33500,33450,6273
20250401,112100,89932250300,33450,33500,33550,33450,2411
20250401,112000,89851501750,33500,33500,33550,33450,4058
20250401,111900,89715581100,33450,33550,33550,33400,25278
20250401,111800,88869502150,33500,33550,33600,33500,5861
20250401,111700,88672913675,33550,33650,33650,33500,8397
20250401,111600,88391126650,33650,33600,33650,33550,5282
20250401,111500,88213660325,33600,33600,33600,33550,1033
20250401,111400,88178952325,33600,33600,33650,33600,4524
20250401,111300,88026943375,33600,33600,33600,33550,3124
20250401,111200,87921984075,33600,33600,33650,33550,9804
20250401,111100,87592501125,33600,33600,33600,33550,7077
20250401,111000,87355025375,33550,33650,33650,33550,8655
20250401,110900,87064431775,33600,33650,33650,33600,6802
20250401,110800,86835760625,33650,33750,33750,33600,6168
20250401,110700,86627978850,33725,33650,33750,33650,6736
20250401,110600,86401091400,33600,33750,33750,33600,8347
20250401,110500,86119994600,33750,33750,33750,33700,2649
20250401,110400,86030635500,33750,33800,33800,33700,3085
20250401,110300,85926505700,33750,33800,33800,33750,719
20250401,110200,85902221100,33750,33800,33800,33750,1298
20250401,110100,85858382150,33800,33800,33800,33750,3490
20250401,110000,85740573950,33750,33800,33800,33700,7942
20250401,105900,85472577750,33800,33750,33800,33700,15967
20250401,105800,84934149550,33750,33750,33750,33700,9236
20250401,105700,84622707175,33700,33800,33850,33700,3816
20250401,105600,84493818225,33800,33800,33850,33800,3009
20250401,105500,84392099125,33800,33850,33850,33800,8063
20250401,105400,84119536625,33850,33850,33850,33800,3799
20250401,105300,83991096725,33850,33800,33850,33800,6722
20250401,105200,83763849225,33800,33850,33900,33700,9325
20250401,105100,83448720425,33850,33900,33900,33850,2865
20250401,105000,83351714175,33900,33950,33950,33850,2117
20250401,104900,83279952475,33900,34000,34000,33900,10520
20250401,104800,82922977975,34000,33950,34000,33900,3842
20250401,104700,82792521675,33950,33975,34000,33950,4834
20250401,104600,82628360000,33950,34000,34050,33950,12708
20250401,104500,82196183025,34000,33900,34000,33900,5160
20250401,104400,82021002975,33900,33950,33950,33900,815
20250401,104300,81993362625,33900,33900,33950,33850,4107
20250401,104200,81854121425,33900,33900,33950,33850,4853
20250401,104100,81689666975,33850,33950,33950,33850,3511
20250401,104000,81570605075,33900,33850,33900,33850,2731
20250401,103900,81478064275,33850,33950,33950,33850,5883
20250401,103800,81278783725,33900,33950,33950,33900,1810
20250401,103700,81217404375,33950,33950,33950,33900,4081
20250401,103600,81078951025,33950,33900,33950,33900,3587
20250401,103500,80957340925,33950,33900,33950,33850,3906
20250401,103400,80824880500,33900,33900,33900,33850,1720
20250401,103300,80766638600,33850,33900,33900,33850,2878
20250401,103200,80669098000,33900,34000,34000,33900,8055
20250401,103100,80395836700,34000,34000,34000,33950,1239
20250401,103000,80353720475,34000,33950,34000,33950,1501
20250401,102900,80302714450,34000,34000,34000,33900,4708
20250401,102800,80142846700,34000,34050,34050,33950,9777
20250401,102700,79810321375,34000,34050,34100,34000,19114
20250401,102600,79159514625,34050,34050,34050,33950,9656
20250401,102500,78831143225,34000,33950,34050,33900,25576
20250401,102400,77961785325,33900,33900,33950,33850,5834
20250401,102300,77764013525,33850,33900,33900,33850,1463
20250401,102200,77714428175,33900,33900,33900,33850,2248
20250401,102100,77638254625,33900,33900,33950,33850,8493
20250401,102000,77350365075,33900,33950,33950,33850,4819
20250401,101900,77186992825,33900,33950,33950,33850,26139
20250401,101800,76300889175,33950,33950,33950,33900,4277
20250401,101700,76155689125,33950,33900,33950,33850,6586
20250401,101600,75932341475,33850,33900,33900,33850,1929
20250401,101500,75866998825,33900,33900,33950,33850,8498
20250401,101400,75578899700,33850,33850,33900,33800,7992
20250401,101300,75308403125,33850,33800,33850,33750,7177
20250401,101200,75065782075,33800,33700,33800,33650,11305
20250401,101100,74684455975,33700,33625,33700,33600,23595
20250401,101000,73890323200,33650,33600,33650,33550,7540
20250401,100900,73636983350,33600,33500,33600,33450,8081
20250401,100800,73366002250,33500,33400,33550,33400,15430
20250401,100700,72849850600,33400,33550,33550,33400,24040
20250401,100600,72045236050,33500,33575,33600,33500,9389
20250401,100500,71730364525,33575,33550,33600,33550,1558
20250401,100400,71678070100,33600,33550,33600,33500,9678
20250401,100300,71353312975,33550,33550,33700,33550,12630
20250401,100200,70928855675,33550,33550,33600,33550,2549
20250401,100100,70843221375,33600,33600,33700,33550,12517
20250401,100000,70422395575,33600,33550,33650,33500,10921
20250401,095900,70055827025,33550,33550,33600,33500,38233
20250401,095800,68773324375,33600,33600,33650,33550,16390
20250401,095700,68223003675,33650,33700,33700,33600,13003
20250401,095600,67785632250,33700,33750,33750,33650,12045
20250401,095500,67379791875,33700,33725,33750,33700,4925
20250401,095400,67213729350,33750,33750,33800,33750,6672
20250401,095300,66988450425,33750,33850,33850,33750,4148
20250401,095200,66848277825,33850,33800,33850,33700,21389
20250401,095100,66125517600,33850,33850,33900,33800,7010
20250401,095000,65888207325,33850,33925,33950,33800,9294
20250401,094900,65573348400,33950,33950,33950,33900,3455
20250401,094800,65456077800,33900,33975,34000,33800,10828
20250401,094700,65088991325,33950,34050,34050,33950,6540
20250401,094600,64866575725,34050,34000,34100,34000,9009
20250401,094500,64559986500,34000,33900,34100,33850,30566
20250401,094400,63521480900,33850,33900,33950,33850,4033
20250401,094300,63384811600,33900,33800,33900,33700,23786
20250401,094200,62581769850,33800,33850,33850,33800,4654
20250401,094100,62424431050,33800,33850,33950,33700,19801
20250401,094000,61754365600,33850,33850,33900,33750,13218
20250401,093900,61307472525,33850,33900,33900,33800,6624
20250401,093800,61083156375,33900,33900,33950,33850,9248
20250401,093700,60769720175,33950,33900,34050,33850,17292
20250401,093600,60182757550,33950,33900,34000,33850,12124
20250401,093500,59771317150,33900,33900,33950,33850,11459
20250401,093400,59382799300,33900,33900,34000,33850,13176
20250401,093300,58935700400,33900,33650,33900,33650,17711
20250401,093200,58337649900,33650,33800,33800,33650,23796
20250401,093100,57535227475,33750,33950,33950,33750,24834
20250401,093000,56694773850,33950,34150,34150,33900,19352
20250401,092900,56036332650,34150,34150,34200,34050,13869
20250401,092800,55562898500,34150,34150,34200,34000,20821
20250401,092700,54852423300,34200,34100,34200,34050,18066
20250401,092600,54236151050,34050,34000,34100,33950,23650
20250401,092500,53430886800,34000,33800,34000,33800,19941
20250401,092400,52755322725,33800,33900,33900,33750,25161
20250401,092300,51904614650,33900,34000,34050,33800,54182
20250401,092200,50067720525,34000,34100,34150,33900,44669
20250401,092100,48547906975,34100,34150,34200,33950,43208
20250401,092000,47076484350,34200,34250,34400,34150,32753
20250401,091900,45954709050,34300,34400,34600,34250,99534
20250401,091800,42522978225,34400,34150,34450,34150,67841
20250401,091700,40194660750,34150,34250,34300,34150,26746
20250401,091600,39279392950,34300,34300,34350,34250,11243
20250401,091500,38893766675,34350,34350,34450,34200,64255
20250401,091400,36688378175,34300,34250,34350,34150,27899
20250401,091300,35732034400,34250,34300,34350,34200,45694
20250401,091200,34165417425,34300,34400,34400,34300,28523
20250401,091100,33185845525,34400,34300,34400,34300,27211
20250401,091000,32251158350,34300,34300,34350,34200,48533
20250401,090900,30587684875,34250,34250,34400,34200,65599
20250401,090800,28335844600,34250,34050,34250,34000,30736
20250401,090700,27286461100,34050,34150,34200,33900,70373
20250401,090600,24889182250,34150,34100,34250,34050,63725
20250401,090500,22712254000,34100,33850,34100,33800,57753
20250401,090400,20749166800,33850,34200,34250,33750,98291
20250401,090300,17407247425,34200,34350,34500,34050,144587
20250401,090200,12451075900,34350,33650,34350,33650,174345
20250401,090100,6519131425,33650,33450,33700,33400,42728
20250401,090000,5087468400,33500,33500,33800,33350,151865
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 211200 127449683875 33900 33900 33900 33900 64231
3 20250401 211100 127449683875 33900 33900 33900 33900 0
4 20250401 211000 127449683875 33900 33900 33900 33900 0
5 20250401 210900 127449683875 33900 33900 33900 33900 0
6 20250401 210800 127449683875 33900 33900 33900 33900 0
7 20250401 210700 127449683875 33900 33900 33900 33900 0
8 20250401 210600 127449683875 33900 33900 33900 33900 0
9 20250401 210500 127449683875 33900 33900 33900 33900 0
10 20250401 210400 127449683875 33900 33900 33900 33900 0
11 20250401 210300 127449683875 33900 33900 33900 33900 0
12 20250401 210200 127449683875 33900 33900 33900 33900 0
13 20250401 210100 127449683875 33900 33900 33900 33900 0
14 20250401 210000 127449683875 33900 33900 33900 33900 0
15 20250401 205900 127449683875 33900 33900 33900 33900 0
16 20250401 205800 127449683875 33900 33900 33900 33900 0
17 20250401 205700 127449683875 33900 33900 33900 33900 0
18 20250401 205600 127449683875 33900 33900 33900 33900 0
19 20250401 205500 127449683875 33900 33900 33900 33900 0
20 20250401 205400 127449683875 33900 33900 33900 33900 0
21 20250401 205300 127449683875 33900 33900 33900 33900 0
22 20250401 205200 127449683875 33900 33900 33900 33900 0
23 20250401 205100 127449683875 33900 33900 33900 33900 0
24 20250401 205000 127449683875 33900 33900 33900 33900 0
25 20250401 204900 127449683875 33900 33900 33900 33900 0
26 20250401 204800 127449683875 33900 33900 33900 33900 0
27 20250401 204700 127449683875 33900 33900 33900 33900 0
28 20250401 204600 127449683875 33900 33900 33900 33900 0
29 20250401 204500 127449683875 33900 33900 33900 33900 0
30 20250401 204400 127449683875 33900 33900 33900 33900 0
31 20250401 204300 127449683875 33900 33900 33900 33900 0
32 20250401 204200 127449683875 33900 33900 33900 33900 64231
33 20250401 204100 127449683875 33900 33900 33900 33900 0
34 20250401 204000 127449683875 33900 33900 33900 33900 0
35 20250401 203900 127449683875 33900 33900 33900 33900 0
36 20250401 203800 127449683875 33900 33900 33900 33900 0
37 20250401 203700 127449683875 33900 33900 33900 33900 0
38 20250401 203600 127449683875 33900 33900 33900 33900 0
39 20250401 203500 127449683875 33900 33900 33900 33900 0
40 20250401 203400 127449683875 33900 33900 33900 33900 0
41 20250401 203300 127449683875 33900 33900 33900 33900 0
42 20250401 203200 127449683875 33900 33900 33900 33900 0
43 20250401 203100 127449683875 33900 33900 33900 33900 0
44 20250401 203000 127449683875 33900 33900 33900 33900 0
45 20250401 202900 127449683875 33900 33900 33900 33900 0
46 20250401 202800 127449683875 33900 33900 33900 33900 0
47 20250401 202700 127449683875 33900 33900 33900 33900 0
48 20250401 202600 127449683875 33900 33900 33900 33900 0
49 20250401 202500 127449683875 33900 33900 33900 33900 0
50 20250401 202400 127449683875 33900 33900 33900 33900 0
51 20250401 202300 127449683875 33900 33900 33900 33900 0
52 20250401 202200 127449683875 33900 33900 33900 33900 0
53 20250401 202100 127449683875 33900 33900 33900 33900 0
54 20250401 202000 127449683875 33900 33900 33900 33900 0
55 20250401 201900 127449683875 33900 33900 33900 33900 0
56 20250401 201800 127449683875 33900 33900 33900 33900 0
57 20250401 201700 127449683875 33900 33900 33900 33900 0
58 20250401 201600 127449683875 33900 33900 33900 33900 0
59 20250401 201500 127449683875 33900 33900 33900 33900 0
60 20250401 201400 127449683875 33900 33900 33900 33900 0
61 20250401 201300 127449683875 33900 33900 33900 33900 0
62 20250401 201200 127449683875 33900 33900 33900 33900 64231
63 20250401 201100 127449683875 33900 33900 33900 33900 0
64 20250401 201000 127449683875 33900 33900 33900 33900 0
65 20250401 200900 127449683875 33900 33900 33900 33900 0
66 20250401 200800 127449683875 33900 33900 33900 33900 0
67 20250401 200700 127449683875 33900 33900 33900 33900 0
68 20250401 200600 127449683875 33900 33900 33900 33900 0
69 20250401 200500 127449683875 33900 33900 33900 33900 0
70 20250401 200400 127449683875 33900 33900 33900 33900 0
71 20250401 200300 127449683875 33900 33900 33900 33900 0
72 20250401 200200 127449683875 33900 33900 33900 33900 0
73 20250401 200100 127449683875 33900 33900 33900 33900 0
74 20250401 200000 127449683875 33900 33900 33900 33900 0
75 20250401 195900 127449683875 33900 33900 33900 33900 0
76 20250401 195800 127449683875 33900 33900 33900 33900 0
77 20250401 195700 127449683875 33900 33900 33900 33900 0
78 20250401 195600 127449683875 33900 33900 33900 33900 0
79 20250401 195500 127449683875 33900 33900 33900 33900 0
80 20250401 195400 127449683875 33900 33900 33900 33900 0
81 20250401 195300 127449683875 33900 33900 33900 33900 0
82 20250401 195200 127449683875 33900 33900 33900 33900 0
83 20250401 195100 127449683875 33900 33900 33900 33900 0
84 20250401 195000 127449683875 33900 33900 33900 33900 0
85 20250401 194900 127449683875 33900 33900 33900 33900 0
86 20250401 194800 127449683875 33900 33900 33900 33900 0
87 20250401 194700 127449683875 33900 33900 33900 33900 0
88 20250401 194600 127449683875 33900 33900 33900 33900 0
89 20250401 194500 127449683875 33900 33900 33900 33900 0
90 20250401 194400 127449683875 33900 33900 33900 33900 0
91 20250401 194300 127449683875 33900 33900 33900 33900 0
92 20250401 194200 127449683875 33900 33900 33900 33900 64231
93 20250401 194100 127449683875 33900 33900 33900 33900 0
94 20250401 194000 127449683875 33900 33900 33900 33900 0
95 20250401 193900 127449683875 33900 33900 33900 33900 0
96 20250401 193800 127449683875 33900 33900 33900 33900 0
97 20250401 193700 127449683875 33900 33900 33900 33900 0
98 20250401 193600 127449683875 33900 33900 33900 33900 0
99 20250401 193500 127449683875 33900 33900 33900 33900 0
100 20250401 193400 127449683875 33900 33900 33900 33900 0
101 20250401 193300 127449683875 33900 33900 33900 33900 0
102 20250401 193200 127449683875 33900 33900 33900 33900 0
103 20250401 193100 127449683875 33900 33900 33900 33900 0
104 20250401 193000 127449683875 33900 33900 33900 33900 0
105 20250401 192900 127449683875 33900 33900 33900 33900 0
106 20250401 192800 127449683875 33900 33900 33900 33900 0
107 20250401 192700 127449683875 33900 33900 33900 33900 0
108 20250401 192600 127449683875 33900 33900 33900 33900 0
109 20250401 192500 127449683875 33900 33900 33900 33900 0
110 20250401 192400 127449683875 33900 33900 33900 33900 0
111 20250401 192300 127449683875 33900 33900 33900 33900 0
112 20250401 192200 127449683875 33900 33900 33900 33900 0
113 20250401 192100 127449683875 33900 33900 33900 33900 0
114 20250401 192000 127449683875 33900 33900 33900 33900 0
115 20250401 191900 127449683875 33900 33900 33900 33900 0
116 20250401 191800 127449683875 33900 33900 33900 33900 0
117 20250401 191700 127449683875 33900 33900 33900 33900 0
118 20250401 191600 127449683875 33900 33900 33900 33900 0
119 20250401 191500 127449683875 33900 33900 33900 33900 0
120 20250401 191400 127449683875 33900 33900 33900 33900 0
121 20250401 191300 127449683875 33900 33900 33900 33900 0
122 20250401 191200 127449683875 33900 33900 33900 33900 64231
123 20250401 191100 127449683875 33900 33900 33900 33900 0
124 20250401 191000 127449683875 33900 33900 33900 33900 0
125 20250401 190900 127449683875 33900 33900 33900 33900 0
126 20250401 190800 127449683875 33900 33900 33900 33900 0
127 20250401 190700 127449683875 33900 33900 33900 33900 0
128 20250401 190600 127449683875 33900 33900 33900 33900 0
129 20250401 190500 127449683875 33900 33900 33900 33900 0
130 20250401 190400 127449683875 33900 33900 33900 33900 0
131 20250401 190300 127449683875 33900 33900 33900 33900 0
132 20250401 190200 127449683875 33900 33900 33900 33900 0
133 20250401 190100 127449683875 33900 33900 33900 33900 0
134 20250401 190000 127449683875 33900 33900 33900 33900 0
135 20250401 185900 127449683875 33900 33900 33900 33900 0
136 20250401 185800 127449683875 33900 33900 33900 33900 0
137 20250401 185700 127449683875 33900 33900 33900 33900 0
138 20250401 185600 127449683875 33900 33900 33900 33900 0
139 20250401 185500 127449683875 33900 33900 33900 33900 0
140 20250401 185400 127449683875 33900 33900 33900 33900 0
141 20250401 185300 127449683875 33900 33900 33900 33900 0
142 20250401 185200 127449683875 33900 33900 33900 33900 0
143 20250401 185100 127449683875 33900 33900 33900 33900 0
144 20250401 185000 127449683875 33900 33900 33900 33900 0
145 20250401 184900 127449683875 33900 33900 33900 33900 0
146 20250401 184800 127449683875 33900 33900 33900 33900 0
147 20250401 184700 127449683875 33900 33900 33900 33900 0
148 20250401 184600 127449683875 33900 33900 33900 33900 0
149 20250401 184500 127449683875 33900 33900 33900 33900 0
150 20250401 184400 127449683875 33900 33900 33900 33900 0
151 20250401 184300 127449683875 33900 33900 33900 33900 0
152 20250401 184200 127449683875 33900 33900 33900 33900 64231
153 20250401 184100 127449683875 33900 33900 33900 33900 0
154 20250401 184000 127449683875 33900 33900 33900 33900 0
155 20250401 183900 127449683875 33900 33900 33900 33900 0
156 20250401 183800 127449683875 33900 33900 33900 33900 0
157 20250401 183700 127449683875 33900 33900 33900 33900 0
158 20250401 183600 127449683875 33900 33900 33900 33900 0
159 20250401 183500 127449683875 33900 33900 33900 33900 0
160 20250401 183400 127449683875 33900 33900 33900 33900 0
161 20250401 183300 127449683875 33900 33900 33900 33900 0
162 20250401 183200 127449683875 33900 33900 33900 33900 0
163 20250401 183100 127449683875 33900 33900 33900 33900 0
164 20250401 183000 127449683875 33900 33900 33900 33900 0
165 20250401 182900 127449683875 33900 33900 33900 33900 0
166 20250401 182800 127449683875 33900 33900 33900 33900 0
167 20250401 182700 127449683875 33900 33900 33900 33900 0
168 20250401 182600 127449683875 33900 33900 33900 33900 0
169 20250401 182500 127449683875 33900 33900 33900 33900 0
170 20250401 182400 127449683875 33900 33900 33900 33900 0
171 20250401 182300 127449683875 33900 33900 33900 33900 0
172 20250401 182200 127449683875 33900 33900 33900 33900 0
173 20250401 182100 127449683875 33900 33900 33900 33900 0
174 20250401 182000 127449683875 33900 33900 33900 33900 0
175 20250401 181900 127449683875 33900 33900 33900 33900 0
176 20250401 181800 127449683875 33900 33900 33900 33900 0
177 20250401 181700 127449683875 33900 33900 33900 33900 0
178 20250401 181600 127449683875 33900 33900 33900 33900 0
179 20250401 181500 127449683875 33900 33900 33900 33900 0
180 20250401 181400 127449683875 33900 33900 33900 33900 0
181 20250401 181300 127449683875 33900 33900 33900 33900 0
182 20250401 181200 127449683875 33900 33900 33900 33900 64231
183 20250401 181100 127449683875 33900 33900 33900 33900 0
184 20250401 181000 127449683875 33900 33900 33900 33900 0
185 20250401 180900 127449683875 33900 33900 33900 33900 0
186 20250401 180800 127449683875 33900 33900 33900 33900 0
187 20250401 180700 127449683875 33900 33900 33900 33900 0
188 20250401 180600 127449683875 33900 33900 33900 33900 0
189 20250401 180500 127449683875 33900 33900 33900 33900 0
190 20250401 180400 127449683875 33900 33900 33900 33900 0
191 20250401 180300 127449683875 33900 33900 33900 33900 0
192 20250401 180200 127449683875 33900 33900 33900 33900 0
193 20250401 180100 127449683875 33900 33900 33900 33900 0
194 20250401 180000 127449683875 33900 33900 33900 33900 0
195 20250401 175900 127449683875 33900 33900 33900 33900 0
196 20250401 175800 127449683875 33900 33900 33900 33900 0
197 20250401 175700 127449683875 33900 33900 33900 33900 0
198 20250401 175600 127449683875 33900 33900 33900 33900 0
199 20250401 175500 127449683875 33900 33900 33900 33900 0
200 20250401 175400 127449683875 33900 33900 33900 33900 0
201 20250401 175300 127449683875 33900 33900 33900 33900 0
202 20250401 175200 127449683875 33900 33900 33900 33900 0
203 20250401 175100 127449683875 33900 33900 33900 33900 0
204 20250401 175000 127449683875 33900 33900 33900 33900 0
205 20250401 174900 127449683875 33900 33900 33900 33900 0
206 20250401 174800 127449683875 33900 33900 33900 33900 0
207 20250401 174700 127449683875 33900 33900 33900 33900 0
208 20250401 174600 127449683875 33900 33900 33900 33900 0
209 20250401 174500 127449683875 33900 33900 33900 33900 0
210 20250401 174400 127449683875 33900 33900 33900 33900 0
211 20250401 174300 127449683875 33900 33900 33900 33900 0
212 20250401 174200 127449683875 33900 33900 33900 33900 64231
213 20250401 174100 127449683875 33900 33900 33900 33900 0
214 20250401 174000 127449683875 33900 33900 33900 33900 0
215 20250401 173900 127449683875 33900 33900 33900 33900 0
216 20250401 173800 127449683875 33900 33900 33900 33900 0
217 20250401 173700 127449683875 33900 33900 33900 33900 0
218 20250401 173600 127449683875 33900 33900 33900 33900 0
219 20250401 173500 127449683875 33900 33900 33900 33900 0
220 20250401 173400 127449683875 33900 33900 33900 33900 0
221 20250401 173300 127449683875 33900 33900 33900 33900 0
222 20250401 173200 127449683875 33900 33900 33900 33900 0
223 20250401 173100 127449683875 33900 33900 33900 33900 0
224 20250401 173000 127449683875 33900 33900 33900 33900 0
225 20250401 172900 127449683875 33900 33900 33900 33900 0
226 20250401 172800 127449683875 33900 33900 33900 33900 0
227 20250401 172700 127449683875 33900 33900 33900 33900 0
228 20250401 172600 127449683875 33900 33900 33900 33900 0
229 20250401 172500 127449683875 33900 33900 33900 33900 0
230 20250401 172400 127449683875 33900 33900 33900 33900 0
231 20250401 172300 127449683875 33900 33900 33900 33900 0
232 20250401 172200 127449683875 33900 33900 33900 33900 0
233 20250401 172100 127449683875 33900 33900 33900 33900 0
234 20250401 172000 127449683875 33900 33900 33900 33900 0
235 20250401 171900 127449683875 33900 33900 33900 33900 0
236 20250401 171800 127449683875 33900 33900 33900 33900 0
237 20250401 171700 127449683875 33900 33900 33900 33900 0
238 20250401 171600 127449683875 33900 33900 33900 33900 0
239 20250401 171500 127449683875 33900 33900 33900 33900 0
240 20250401 171400 127449683875 33900 33900 33900 33900 0
241 20250401 171300 127449683875 33900 33900 33900 33900 0
242 20250401 171200 127449683875 33900 33900 33900 33900 64231
243 20250401 171100 127449683875 33900 33900 33900 33900 0
244 20250401 171000 127449683875 33900 33900 33900 33900 0
245 20250401 170900 127449683875 33900 33900 33900 33900 0
246 20250401 170800 127449683875 33900 33900 33900 33900 0
247 20250401 170700 127449683875 33900 33900 33900 33900 0
248 20250401 170600 127449683875 33900 33900 33900 33900 0
249 20250401 170500 127449683875 33900 33900 33900 33900 0
250 20250401 170400 127449683875 33900 33900 33900 33900 0
251 20250401 170300 127449683875 33900 33900 33900 33900 0
252 20250401 170200 127449683875 33900 33900 33900 33900 0
253 20250401 170100 127449683875 33900 33900 33900 33900 0
254 20250401 170000 127449683875 33900 33900 33900 33900 0
255 20250401 165900 127449683875 33900 33900 33900 33900 0
256 20250401 165800 127449683875 33900 33900 33900 33900 0
257 20250401 165700 127449683875 33900 33900 33900 33900 0
258 20250401 165600 127449683875 33900 33900 33900 33900 0
259 20250401 165500 127449683875 33900 33900 33900 33900 0
260 20250401 165400 127449683875 33900 33900 33900 33900 0
261 20250401 165300 127449683875 33900 33900 33900 33900 0
262 20250401 165200 127449683875 33900 33900 33900 33900 0
263 20250401 165100 127449683875 33900 33900 33900 33900 0
264 20250401 165000 127449683875 33900 33900 33900 33900 0
265 20250401 164900 127449683875 33900 33900 33900 33900 0
266 20250401 164800 127449683875 33900 33900 33900 33900 0
267 20250401 164700 127449683875 33900 33900 33900 33900 0
268 20250401 164600 127449683875 33900 33900 33900 33900 0
269 20250401 164500 127449683875 33900 33900 33900 33900 0
270 20250401 164400 127449683875 33900 33900 33900 33900 0
271 20250401 164300 127449683875 33900 33900 33900 33900 0
272 20250401 164200 127449683875 33900 33900 33900 33900 64231
273 20250401 164100 127449683875 33900 33900 33900 33900 0
274 20250401 164000 127449683875 33900 33900 33900 33900 0
275 20250401 163900 127449683875 33900 33900 33900 33900 0
276 20250401 163800 127449683875 33900 33900 33900 33900 0
277 20250401 163700 127449683875 33900 33900 33900 33900 0
278 20250401 163600 127449683875 33900 33900 33900 33900 0
279 20250401 163500 127449683875 33900 33900 33900 33900 0
280 20250401 163400 127449683875 33900 33900 33900 33900 0
281 20250401 163300 127449683875 33900 33900 33900 33900 0
282 20250401 163200 127449683875 33900 33900 33900 33900 0
283 20250401 163100 127449683875 33900 33900 33900 33900 0
284 20250401 163000 127449683875 33900 33900 33900 33900 0
285 20250401 162900 127449683875 33900 33900 33900 33900 0
286 20250401 162800 127449683875 33900 33900 33900 33900 0
287 20250401 162700 127449683875 33900 33900 33900 33900 0
288 20250401 162600 127449683875 33900 33900 33900 33900 0
289 20250401 162500 127449683875 33900 33900 33900 33900 0
290 20250401 162400 127449683875 33900 33900 33900 33900 0
291 20250401 162300 127449683875 33900 33900 33900 33900 0
292 20250401 162200 127449683875 33900 33900 33900 33900 0
293 20250401 162100 127449683875 33900 33900 33900 33900 0
294 20250401 162000 127449683875 33900 33900 33900 33900 0
295 20250401 161900 127449683875 33900 33900 33900 33900 0
296 20250401 161800 127449683875 33900 33900 33900 33900 0
297 20250401 161700 127449683875 33900 33900 33900 33900 0
298 20250401 161600 127449683875 33900 33900 33900 33900 0
299 20250401 161500 127449683875 33900 33900 33900 33900 0
300 20250401 161400 127449683875 33900 33900 33900 33900 0
301 20250401 161300 127449683875 33900 33900 33900 33900 0
302 20250401 161200 127449683875 33900 33900 33900 33900 64231
303 20250401 161100 127449683875 33900 33900 33900 33900 0
304 20250401 161000 127449683875 33900 33900 33900 33900 0
305 20250401 160900 127449683875 33900 33900 33900 33900 0
306 20250401 160800 127449683875 33900 33900 33900 33900 0
307 20250401 160700 127449683875 33900 33900 33900 33900 0
308 20250401 160600 127449683875 33900 33900 33900 33900 0
309 20250401 160500 127449683875 33900 33900 33900 33900 0
310 20250401 160400 127449683875 33900 33900 33900 33900 0
311 20250401 160300 127449683875 33900 33900 33900 33900 0
312 20250401 160200 127449683875 33900 33900 33900 33900 0
313 20250401 160100 127449683875 33900 33900 33900 33900 0
314 20250401 160000 127449683875 33900 33900 33900 33900 0
315 20250401 155900 127449683875 33900 33900 33900 33900 0
316 20250401 155800 127449683875 33900 33900 33900 33900 0
317 20250401 155700 127449683875 33900 33900 33900 33900 0
318 20250401 155600 127449683875 33900 33900 33900 33900 0
319 20250401 155500 127449683875 33900 33900 33900 33900 0
320 20250401 155400 127449683875 33900 33900 33900 33900 0
321 20250401 155300 127449683875 33900 33900 33900 33900 0
322 20250401 155200 127449683875 33900 33900 33900 33900 0
323 20250401 155100 127449683875 33900 33900 33900 33900 0
324 20250401 155000 127449683875 33900 33900 33900 33900 0
325 20250401 154900 127449683875 33900 33900 33900 33900 0
326 20250401 154800 127449683875 33900 33900 33900 33900 0
327 20250401 154700 127449683875 33900 33900 33900 33900 0
328 20250401 154600 127449683875 33900 33900 33900 33900 0
329 20250401 154500 127449683875 33900 33900 33900 33900 0
330 20250401 154400 127449683875 33900 33900 33900 33900 0
331 20250401 154300 127449683875 33900 33900 33900 33900 0
332 20250401 154200 127449683875 33900 33900 33900 33900 64231
333 20250401 154100 127449683875 33900 33900 33900 33900 0
334 20250401 154000 127449683875 33900 33900 33900 33900 0
335 20250401 153900 127449683875 33900 33900 33900 33900 0
336 20250401 153800 127449683875 33900 33900 33900 33900 0
337 20250401 153700 127449683875 33900 33900 33900 33900 0
338 20250401 153600 127449683875 33900 33900 33900 33900 0
339 20250401 153500 127449683875 33900 33900 33900 33900 0
340 20250401 153400 127449683875 33900 33900 33900 33900 0
341 20250401 153300 127449683875 33900 33900 33900 33900 0
342 20250401 153200 127449683875 33900 33900 33900 33900 0
343 20250401 153100 127449683875 33900 33900 33900 33900 0
344 20250401 153000 127449683875 33900 33900 33900 33900 64231
345 20250401 152900 125272252975 33950 33950 33950 33950 0
346 20250401 152800 125272252975 33950 33950 33950 33950 0
347 20250401 152700 125272252975 33950 33950 33950 33950 0
348 20250401 152600 125272252975 33950 33950 33950 33950 0
349 20250401 152500 125272252975 33950 33950 33950 33950 0
350 20250401 152400 125272252975 33950 33950 33950 33950 0
351 20250401 152300 125272252975 33950 33950 33950 33950 0
352 20250401 152200 125272252975 33950 33950 33950 33950 0
353 20250401 152100 125272252975 33950 33950 33950 33950 0
354 20250401 152000 125272252975 33950 33950 33950 33950 0
355 20250401 151900 125272252975 33950 34000 34000 33950 3757
356 20250401 151800 125144626800 34000 33950 34000 33900 13410
357 20250401 151700 124689317675 33950 33950 33950 33900 4169
358 20250401 151600 124547899300 33950 33950 33950 33900 3391
359 20250401 151500 124432881950 33900 33925 33950 33900 1090
360 20250401 151400 124395905350 33950 33950 33950 33900 1733
361 20250401 151300 124337134400 33950 33950 33950 33900 1163
362 20250401 151200 124297690100 33950 33900 33950 33900 5548
363 20250401 151100 124109373450 33950 33950 33950 33900 3663
364 20250401 151000 123985119100 33950 34000 34000 33900 10892
365 20250401 150900 123615316150 34000 34000 34000 33950 5177
366 20250401 150800 123439477775 34000 33950 34000 33950 2646
367 20250401 150700 123349580375 33950 33975 34000 33950 16762
368 20250401 150600 122780439200 34000 34000 34000 33950 2310
369 20250401 150500 122701925250 33950 34000 34000 33950 4617
370 20250401 150400 122544960900 33950 33975 34000 33950 3440
371 20250401 150300 122428073925 33975 34000 34050 33950 11223
372 20250401 150200 122046516050 34000 34000 34050 33950 5932
373 20250401 150100 121844795425 34000 34100 34100 33950 15670
374 20250401 150000 121311656575 34100 34050 34100 34000 8717
375 20250401 145900 121014789025 34100 34100 34150 34050 17515
376 20250401 145800 120417501650 34075 34100 34100 34050 2748
377 20250401 145700 120323801600 34100 34100 34100 34050 3015
378 20250401 145600 120220993450 34100 34050 34100 34050 3045
379 20250401 145500 120117211900 34050 34100 34100 34050 2258
380 20250401 145400 120040234175 34100 34100 34100 34050 4265
381 20250401 145300 119894886075 34050 34000 34100 34000 5899
382 20250401 145200 119694013925 34000 34000 34050 34000 1596
383 20250401 145100 119639683375 34000 34050 34050 34000 4124
384 20250401 145000 119499310300 34050 34050 34050 34000 2909
385 20250401 144900 119400342475 34000 34050 34050 34000 1148
386 20250401 144800 119361255475 34050 34000 34050 33950 4416
387 20250401 144700 119211093125 34000 34075 34075 33950 32037
388 20250401 144600 118121356900 34050 34100 34100 34050 1940
389 20250401 144500 118055206525 34100 34100 34100 34050 2477
390 20250401 144400 117970746250 34100 34100 34100 34050 1835
391 20250401 144300 117908174200 34050 34100 34100 34050 4063
392 20250401 144200 117769749150 34100 34100 34100 34050 2554
393 20250401 144100 117682682050 34100 34100 34100 34050 2188
394 20250401 144000 117608108100 34075 34150 34150 34050 6836
395 20250401 143900 117375040000 34100 34100 34150 34050 15938
396 20250401 143800 116831393300 34100 34000 34100 34000 12432
397 20250401 143700 116408042625 34000 34050 34050 34000 4330
398 20250401 143600 116260747200 34050 34050 34050 34000 2163
399 20250401 143500 116187152100 34000 34050 34050 34000 2508
400 20250401 143400 116101786350 34050 34050 34050 34000 1628
401 20250401 143300 116046381500 34050 34000 34050 34000 1816
402 20250401 143200 115984547650 34050 34050 34050 34000 1717
403 20250401 143100 115926106600 34000 33950 34050 33950 6685
404 20250401 143000 115698807400 33950 34000 34000 33950 1428
405 20250401 142900 115650263950 34000 34000 34000 33950 897
406 20250401 142800 115619771850 34000 34000 34000 33950 2590
407 20250401 142700 115531789400 33950 33950 34000 33950 1338
408 20250401 142600 115486337450 34000 33950 34000 33900 2223
409 20250401 142500 115410861450 33950 33900 34000 33900 8758
410 20250401 142400 115113703250 33900 33950 33950 33850 6844
411 20250401 142300 114881694950 33950 34000 34000 33950 6084
412 20250401 142200 114675106150 33950 33950 34000 33950 2499
413 20250401 142100 114590201200 34000 34000 34000 33950 1131
414 20250401 142000 114551769150 33950 33950 33975 33900 9110
415 20250401 141900 114242493875 33900 33950 33950 33900 1276
416 20250401 141800 114199177125 33950 33900 33950 33900 1420
417 20250401 141700 114151006775 33950 33950 33950 33900 1123
418 20250401 141600 114112882075 33950 33950 33950 33900 4058
419 20250401 141500 113975169075 33950 33900 33950 33850 3001
420 20250401 141400 113873412450 33900 33900 33950 33850 2283
421 20250401 141300 113796010850 33900 33950 33950 33900 3226
422 20250401 141200 113686630650 33950 33900 33950 33850 4123
423 20250401 141100 113546852100 33850 33950 33950 33850 5949
424 20250401 141000 113345168950 33950 33900 33950 33900 782
425 20250401 140900 113318627450 33900 33950 33950 33900 847
426 20250401 140800 113289875150 33950 34000 34000 33900 9853
427 20250401 140700 112955357500 34000 34000 34000 33950 1988
428 20250401 140600 112887816900 34000 33950 34000 33950 4906
429 20250401 140500 112721022575 34000 34000 34000 33950 677
430 20250401 140400 112698010825 34000 34000 34000 33950 3273
431 20250401 140300 112586731275 34000 33950 34050 33950 11138
432 20250401 140200 112208345575 33950 33950 33950 33900 2026
433 20250401 140100 112139581575 33900 33850 33950 33800 28469
434 20250401 140000 111175691375 33850 34000 34050 33850 15936
435 20250401 135900 110634892325 34050 34050 34050 34000 11763
436 20250401 135800 110234897225 34050 34000 34050 34000 842
437 20250401 135700 110206241275 34050 34050 34050 34000 1020
438 20250401 135600 110171532425 34050 34000 34050 34000 7796
439 20250401 135500 109906394200 34050 34050 34050 34000 1342
440 20250401 135400 109860700400 34050 34050 34050 34000 1428
441 20250401 135300 109812081175 34050 34050 34050 34000 3165
442 20250401 135200 109704369375 34050 34050 34050 34025 1154
443 20250401 135100 109665077775 34050 34050 34050 34000 3949
444 20250401 135000 109530618075 34050 34000 34050 34000 2031
445 20250401 134900 109461484900 34050 34050 34050 34000 2170
446 20250401 134800 109387605350 34000 34050 34050 34000 921
447 20250401 134700 109356263750 34050 34050 34050 33950 6743
448 20250401 134600 109126971650 34050 34000 34050 33950 10092
449 20250401 134500 108783838400 33950 33975 34000 33900 8853
450 20250401 134400 108483265650 34000 33950 34000 33950 756
451 20250401 134300 108457597100 34000 33950 34000 33900 7434
452 20250401 134200 108205184800 33950 33900 33950 33900 620
453 20250401 134100 108184150150 33950 33950 33950 33900 3951
454 20250401 134000 108050195300 33950 34000 34000 33900 5153
455 20250401 133900 107875242175 33975 33950 34000 33950 401
456 20250401 133800 107861610725 34000 34000 34000 33950 1832
457 20250401 133700 107799381525 33975 33950 34000 33950 616
458 20250401 133600 107778447275 34000 33950 34000 33900 21220
459 20250401 133500 107058694975 33950 33900 33950 33900 1462
460 20250401 133400 107009064875 33900 33950 33950 33900 473
461 20250401 133300 106993009425 33950 33950 33950 33900 1302
462 20250401 133200 106948820275 33950 34000 34000 33900 4989
463 20250401 133100 106779438850 34000 34000 34000 33950 2178
464 20250401 133000 106705388500 34000 34000 34050 33950 2859
465 20250401 132900 106608188100 34000 34000 34050 34000 5191
466 20250401 132800 106431669025 34000 33950 34000 33950 1609
467 20250401 132700 106377001875 33950 34000 34000 33800 13554
468 20250401 132600 105917602325 34000 34000 34050 33900 25438
469 20250401 132500 105052804275 34000 33950 34000 33950 3592
470 20250401 132400 104930681875 33950 33950 34000 33900 9602
471 20250401 132300 104604639875 33900 33950 33950 33900 585
472 20250401 132200 104584781225 33925 33925 33950 33900 1814
473 20250401 132100 104523249750 33950 33925 33950 33900 3024
474 20250401 132000 104420720075 33950 33950 33950 33900 1442
475 20250401 131900 104371764350 33950 33950 33950 33900 1155
476 20250401 131800 104332568250 33950 33950 33950 33900 1182
477 20250401 131700 104292444050 33950 33950 33950 33900 974
478 20250401 131600 104259392350 33950 33950 33950 33900 1200
479 20250401 131500 104218653100 33950 33950 33950 33900 1644
480 20250401 131400 104162861400 33950 33950 33950 33900 2442
481 20250401 131300 104080001300 33950 33900 33950 33900 854
482 20250401 131200 104051024300 33900 33850 33950 33850 5878
483 20250401 131100 103851745500 33850 33900 33900 33850 524
484 20250401 131000 103833982300 33900 33850 33900 33850 1712
485 20250401 130900 103775996150 33800 33800 33850 33750 3843
486 20250401 130800 103646102400 33800 33750 33800 33700 2050
487 20250401 130700 103576879750 33750 33800 33850 33750 10624
488 20250401 130600 103217790850 33800 33750 33800 33700 11855
489 20250401 130500 102817589300 33750 33750 33750 33700 8767
490 20250401 130400 102521708675 33725 33750 33750 33700 1837
491 20250401 130300 102459781750 33750 33700 33750 33700 713
492 20250401 130200 102435740500 33750 33750 33750 33700 2058
493 20250401 130100 102366351550 33750 33750 33750 33700 509
494 20250401 130000 102349176250 33750 33750 33750 33700 3389
495 20250401 125900 102234864600 33750 33700 33750 33700 400
496 20250401 125800 102221365800 33750 33750 33750 33700 1531
497 20250401 125700 102169760800 33700 33800 33800 33700 5842
498 20250401 125600 101972570050 33800 33750 33800 33750 1634
499 20250401 125500 101917416700 33750 33800 33850 33750 7011
500 20250401 125400 101680715075 33800 33825 33850 33800 4760
501 20250401 125300 101519817125 33850 33900 33900 33800 1630
502 20250401 125200 101464675075 33900 33900 33900 33850 739
503 20250401 125100 101439650875 33850 33900 33900 33850 3161
504 20250401 125000 101332640625 33850 33900 33900 33850 10871
505 20250401 124900 100964638975 33900 33950 33950 33900 4119
506 20250401 124800 100824989875 33950 33900 33950 33900 704
507 20250401 124700 100801097875 33950 33950 34000 33900 8479
508 20250401 124600 100513374875 34000 33950 34000 33950 2480
509 20250401 124500 100429152975 33950 34000 34000 33950 817
510 20250401 124400 100401390850 33975 33975 34000 33950 316
511 20250401 124300 100390649000 33950 34000 34000 33950 938
512 20250401 124200 100358757700 34000 34000 34050 33975 8486
513 20250401 124100 100070225525 34000 33950 34000 33900 16125
514 20250401 124000 99522460975 33950 33900 33950 33900 578
515 20250401 123900 99502845525 33950 34000 34000 33900 5572
516 20250401 123800 99313665625 34000 33950 34000 33950 835
517 20250401 123700 99285291225 33950 34000 34000 33950 4379
518 20250401 123600 99136584225 33950 34000 34000 33950 1147
519 20250401 123500 99097622300 34000 34000 34000 33950 1071
520 20250401 123400 99061210650 34000 34000 34000 33950 804
521 20250401 123300 99033877325 33950 34000 34000 33950 1163
522 20250401 123200 98994362725 34000 34000 34000 33950 3871
523 20250401 123100 98862902225 34000 34000 34000 33950 9078
524 20250401 123000 98554671525 34000 33950 34000 33950 5921
525 20250401 122900 98353621125 33950 33950 33950 33925 2018
526 20250401 122800 98285110775 33950 33950 33950 33925 2642
527 20250401 122700 98195415175 33950 33950 33950 33900 616
528 20250401 122600 98174503425 33950 33875 33950 33850 16167
529 20250401 122500 97626398650 33850 33875 33900 33850 2706
530 20250401 122400 97534670350 33900 33900 33900 33850 684
531 20250401 122300 97511487650 33850 33900 33900 33850 738
532 20250401 122200 97486477300 33850 33900 33900 33850 333
533 20250401 122100 97475192550 33900 33900 33900 33850 671
534 20250401 122000 97452447100 33900 33850 33900 33800 3052
535 20250401 121900 97349086850 33850 33800 33850 33800 4768
536 20250401 121800 97187704275 33850 33825 33850 33800 632
537 20250401 121700 97166314500 33850 33850 33850 33800 343
538 20250401 121600 97154705050 33850 33850 33850 33800 3001
539 20250401 121500 97053226200 33850 33800 33900 33800 5173
540 20250401 121400 96878227600 33800 33750 33800 33750 1262
541 20250401 121300 96835573025 33800 33800 33800 33750 458
542 20250401 121200 96820097475 33800 33700 33800 33675 8675
543 20250401 121100 96527567900 33700 33700 33750 33650 3073
544 20250401 121000 96424008100 33700 33750 33750 33700 2080
545 20250401 120900 96353883175 33700 33750 33750 33700 2587
546 20250401 120800 96266671725 33750 33700 33750 33700 529
547 20250401 120700 96248838775 33750 33700 33750 33700 1528
548 20250401 120600 96197330225 33700 33750 33750 33700 3381
549 20250401 120500 96083376425 33750 33750 33750 33700 529
550 20250401 120400 96065537275 33700 33700 33750 33700 3114
551 20250401 120300 95960575675 33700 33700 33750 33700 580
552 20250401 120200 95941017075 33700 33750 33750 33700 4058
553 20250401 120100 95804256625 33750 33750 33750 33700 719
554 20250401 120000 95779997600 33700 33750 33750 33700 597
555 20250401 115900 95759865550 33750 33750 33750 33700 691
556 20250401 115800 95736566750 33700 33750 33750 33700 1265
557 20250401 115700 95693878675 33750 33750 33800 33750 4721
558 20250401 115600 95534521625 33750 33800 33800 33750 1607
559 20250401 115500 95480243175 33750 33800 33800 33750 1093
560 20250401 115400 95443336725 33800 33750 33800 33750 1317
561 20250401 115300 95398867075 33750 33750 33800 33750 1137
562 20250401 115200 95360469775 33800 33850 33850 33750 4562
563 20250401 115100 95206271975 33850 33850 33850 33800 1336
564 20250401 115000 95161076675 33850 33850 33850 33800 1342
565 20250401 114900 95115654725 33850 33800 33900 33800 18416
566 20250401 114800 94492561425 33800 33750 33800 33750 1197
567 20250401 114700 94452115725 33750 33800 33800 33750 1139
568 20250401 114600 94413627175 33800 33800 33800 33750 623
569 20250401 114500 94392573375 33800 33800 33800 33750 1432
570 20250401 114400 94344177675 33800 33800 33800 33750 788
571 20250401 114300 94317545175 33800 33800 33800 33750 381
572 20250401 114200 94304674575 33750 33800 33800 33750 719
573 20250401 114100 94280381325 33750 33750 33800 33700 2599
574 20250401 114000 94192666575 33750 33750 33750 33700 423
575 20250401 113900 94178390675 33750 33700 33750 33650 3238
576 20250401 113800 94069240325 33700 33750 33750 33650 7641
577 20250401 113700 93811755225 33700 33750 33750 33700 1784
578 20250401 113600 93751592975 33700 33800 33850 33700 26474
579 20250401 113500 92857314075 33800 33800 33850 33750 5378
580 20250401 113400 92675546525 33800 33750 33850 33750 11705
581 20250401 113300 92279864625 33750 33725 33750 33700 743
582 20250401 113200 92254792150 33750 33750 33750 33725 1868
583 20250401 113100 92191754125 33750 33700 33750 33700 1891
584 20250401 113000 92127936950 33750 33750 33750 33700 1110
585 20250401 112900 92090474950 33750 33700 33750 33675 10999
586 20250401 112800 91719733725 33700 33650 33700 33650 1770
587 20250401 112700 91660090850 33650 33650 33700 33600 26839
588 20250401 112600 90756980475 33650 33550 33650 33500 7748
589 20250401 112500 90496766125 33550 33500 33550 33500 6847
590 20250401 112400 90267237375 33500 33475 33500 33450 2682
591 20250401 112300 90177396625 33500 33500 33500 33450 1045
592 20250401 112200 90142394775 33500 33500 33500 33450 6273
593 20250401 112100 89932250300 33450 33500 33550 33450 2411
594 20250401 112000 89851501750 33500 33500 33550 33450 4058
595 20250401 111900 89715581100 33450 33550 33550 33400 25278
596 20250401 111800 88869502150 33500 33550 33600 33500 5861
597 20250401 111700 88672913675 33550 33650 33650 33500 8397
598 20250401 111600 88391126650 33650 33600 33650 33550 5282
599 20250401 111500 88213660325 33600 33600 33600 33550 1033
600 20250401 111400 88178952325 33600 33600 33650 33600 4524
601 20250401 111300 88026943375 33600 33600 33600 33550 3124
602 20250401 111200 87921984075 33600 33600 33650 33550 9804
603 20250401 111100 87592501125 33600 33600 33600 33550 7077
604 20250401 111000 87355025375 33550 33650 33650 33550 8655
605 20250401 110900 87064431775 33600 33650 33650 33600 6802
606 20250401 110800 86835760625 33650 33750 33750 33600 6168
607 20250401 110700 86627978850 33725 33650 33750 33650 6736
608 20250401 110600 86401091400 33600 33750 33750 33600 8347
609 20250401 110500 86119994600 33750 33750 33750 33700 2649
610 20250401 110400 86030635500 33750 33800 33800 33700 3085
611 20250401 110300 85926505700 33750 33800 33800 33750 719
612 20250401 110200 85902221100 33750 33800 33800 33750 1298
613 20250401 110100 85858382150 33800 33800 33800 33750 3490
614 20250401 110000 85740573950 33750 33800 33800 33700 7942
615 20250401 105900 85472577750 33800 33750 33800 33700 15967
616 20250401 105800 84934149550 33750 33750 33750 33700 9236
617 20250401 105700 84622707175 33700 33800 33850 33700 3816
618 20250401 105600 84493818225 33800 33800 33850 33800 3009
619 20250401 105500 84392099125 33800 33850 33850 33800 8063
620 20250401 105400 84119536625 33850 33850 33850 33800 3799
621 20250401 105300 83991096725 33850 33800 33850 33800 6722
622 20250401 105200 83763849225 33800 33850 33900 33700 9325
623 20250401 105100 83448720425 33850 33900 33900 33850 2865
624 20250401 105000 83351714175 33900 33950 33950 33850 2117
625 20250401 104900 83279952475 33900 34000 34000 33900 10520
626 20250401 104800 82922977975 34000 33950 34000 33900 3842
627 20250401 104700 82792521675 33950 33975 34000 33950 4834
628 20250401 104600 82628360000 33950 34000 34050 33950 12708
629 20250401 104500 82196183025 34000 33900 34000 33900 5160
630 20250401 104400 82021002975 33900 33950 33950 33900 815
631 20250401 104300 81993362625 33900 33900 33950 33850 4107
632 20250401 104200 81854121425 33900 33900 33950 33850 4853
633 20250401 104100 81689666975 33850 33950 33950 33850 3511
634 20250401 104000 81570605075 33900 33850 33900 33850 2731
635 20250401 103900 81478064275 33850 33950 33950 33850 5883
636 20250401 103800 81278783725 33900 33950 33950 33900 1810
637 20250401 103700 81217404375 33950 33950 33950 33900 4081
638 20250401 103600 81078951025 33950 33900 33950 33900 3587
639 20250401 103500 80957340925 33950 33900 33950 33850 3906
640 20250401 103400 80824880500 33900 33900 33900 33850 1720
641 20250401 103300 80766638600 33850 33900 33900 33850 2878
642 20250401 103200 80669098000 33900 34000 34000 33900 8055
643 20250401 103100 80395836700 34000 34000 34000 33950 1239
644 20250401 103000 80353720475 34000 33950 34000 33950 1501
645 20250401 102900 80302714450 34000 34000 34000 33900 4708
646 20250401 102800 80142846700 34000 34050 34050 33950 9777
647 20250401 102700 79810321375 34000 34050 34100 34000 19114
648 20250401 102600 79159514625 34050 34050 34050 33950 9656
649 20250401 102500 78831143225 34000 33950 34050 33900 25576
650 20250401 102400 77961785325 33900 33900 33950 33850 5834
651 20250401 102300 77764013525 33850 33900 33900 33850 1463
652 20250401 102200 77714428175 33900 33900 33900 33850 2248
653 20250401 102100 77638254625 33900 33900 33950 33850 8493
654 20250401 102000 77350365075 33900 33950 33950 33850 4819
655 20250401 101900 77186992825 33900 33950 33950 33850 26139
656 20250401 101800 76300889175 33950 33950 33950 33900 4277
657 20250401 101700 76155689125 33950 33900 33950 33850 6586
658 20250401 101600 75932341475 33850 33900 33900 33850 1929
659 20250401 101500 75866998825 33900 33900 33950 33850 8498
660 20250401 101400 75578899700 33850 33850 33900 33800 7992
661 20250401 101300 75308403125 33850 33800 33850 33750 7177
662 20250401 101200 75065782075 33800 33700 33800 33650 11305
663 20250401 101100 74684455975 33700 33625 33700 33600 23595
664 20250401 101000 73890323200 33650 33600 33650 33550 7540
665 20250401 100900 73636983350 33600 33500 33600 33450 8081
666 20250401 100800 73366002250 33500 33400 33550 33400 15430
667 20250401 100700 72849850600 33400 33550 33550 33400 24040
668 20250401 100600 72045236050 33500 33575 33600 33500 9389
669 20250401 100500 71730364525 33575 33550 33600 33550 1558
670 20250401 100400 71678070100 33600 33550 33600 33500 9678
671 20250401 100300 71353312975 33550 33550 33700 33550 12630
672 20250401 100200 70928855675 33550 33550 33600 33550 2549
673 20250401 100100 70843221375 33600 33600 33700 33550 12517
674 20250401 100000 70422395575 33600 33550 33650 33500 10921
675 20250401 095900 70055827025 33550 33550 33600 33500 38233
676 20250401 095800 68773324375 33600 33600 33650 33550 16390
677 20250401 095700 68223003675 33650 33700 33700 33600 13003
678 20250401 095600 67785632250 33700 33750 33750 33650 12045
679 20250401 095500 67379791875 33700 33725 33750 33700 4925
680 20250401 095400 67213729350 33750 33750 33800 33750 6672
681 20250401 095300 66988450425 33750 33850 33850 33750 4148
682 20250401 095200 66848277825 33850 33800 33850 33700 21389
683 20250401 095100 66125517600 33850 33850 33900 33800 7010
684 20250401 095000 65888207325 33850 33925 33950 33800 9294
685 20250401 094900 65573348400 33950 33950 33950 33900 3455
686 20250401 094800 65456077800 33900 33975 34000 33800 10828
687 20250401 094700 65088991325 33950 34050 34050 33950 6540
688 20250401 094600 64866575725 34050 34000 34100 34000 9009
689 20250401 094500 64559986500 34000 33900 34100 33850 30566
690 20250401 094400 63521480900 33850 33900 33950 33850 4033
691 20250401 094300 63384811600 33900 33800 33900 33700 23786
692 20250401 094200 62581769850 33800 33850 33850 33800 4654
693 20250401 094100 62424431050 33800 33850 33950 33700 19801
694 20250401 094000 61754365600 33850 33850 33900 33750 13218
695 20250401 093900 61307472525 33850 33900 33900 33800 6624
696 20250401 093800 61083156375 33900 33900 33950 33850 9248
697 20250401 093700 60769720175 33950 33900 34050 33850 17292
698 20250401 093600 60182757550 33950 33900 34000 33850 12124
699 20250401 093500 59771317150 33900 33900 33950 33850 11459
700 20250401 093400 59382799300 33900 33900 34000 33850 13176
701 20250401 093300 58935700400 33900 33650 33900 33650 17711
702 20250401 093200 58337649900 33650 33800 33800 33650 23796
703 20250401 093100 57535227475 33750 33950 33950 33750 24834
704 20250401 093000 56694773850 33950 34150 34150 33900 19352
705 20250401 092900 56036332650 34150 34150 34200 34050 13869
706 20250401 092800 55562898500 34150 34150 34200 34000 20821
707 20250401 092700 54852423300 34200 34100 34200 34050 18066
708 20250401 092600 54236151050 34050 34000 34100 33950 23650
709 20250401 092500 53430886800 34000 33800 34000 33800 19941
710 20250401 092400 52755322725 33800 33900 33900 33750 25161
711 20250401 092300 51904614650 33900 34000 34050 33800 54182
712 20250401 092200 50067720525 34000 34100 34150 33900 44669
713 20250401 092100 48547906975 34100 34150 34200 33950 43208
714 20250401 092000 47076484350 34200 34250 34400 34150 32753
715 20250401 091900 45954709050 34300 34400 34600 34250 99534
716 20250401 091800 42522978225 34400 34150 34450 34150 67841
717 20250401 091700 40194660750 34150 34250 34300 34150 26746
718 20250401 091600 39279392950 34300 34300 34350 34250 11243
719 20250401 091500 38893766675 34350 34350 34450 34200 64255
720 20250401 091400 36688378175 34300 34250 34350 34150 27899
721 20250401 091300 35732034400 34250 34300 34350 34200 45694
722 20250401 091200 34165417425 34300 34400 34400 34300 28523
723 20250401 091100 33185845525 34400 34300 34400 34300 27211
724 20250401 091000 32251158350 34300 34300 34350 34200 48533
725 20250401 090900 30587684875 34250 34250 34400 34200 65599
726 20250401 090800 28335844600 34250 34050 34250 34000 30736
727 20250401 090700 27286461100 34050 34150 34200 33900 70373
728 20250401 090600 24889182250 34150 34100 34250 34050 63725
729 20250401 090500 22712254000 34100 33850 34100 33800 57753
730 20250401 090400 20749166800 33850 34200 34250 33750 98291
731 20250401 090300 17407247425 34200 34350 34500 34050 144587
732 20250401 090200 12451075900 34350 33650 34350 33650 174345
733 20250401 090100 6519131425 33650 33450 33700 33400 42728
734 20250401 090000 5087468400 33500 33500 33800 33350 151865