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

760
376270/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,760 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,213800,609868325,23100,23100,23100,23100,297
20250401,213700,609868325,23100,23100,23100,23100,0
20250401,213600,609868325,23100,23100,23100,23100,0
20250401,213500,609868325,23100,23100,23100,23100,0
20250401,213400,609868325,23100,23100,23100,23100,0
20250401,213300,609868325,23100,23100,23100,23100,0
20250401,213200,609868325,23100,23100,23100,23100,0
20250401,213100,609868325,23100,23100,23100,23100,0
20250401,213000,609868325,23100,23100,23100,23100,0
20250401,212900,609868325,23100,23100,23100,23100,0
20250401,212800,609868325,23100,23100,23100,23100,0
20250401,212700,609868325,23100,23100,23100,23100,0
20250401,212600,609868325,23100,23100,23100,23100,0
20250401,212500,609868325,23100,23100,23100,23100,0
20250401,212400,609868325,23100,23100,23100,23100,0
20250401,212300,609868325,23100,23100,23100,23100,0
20250401,212200,609868325,23100,23100,23100,23100,0
20250401,212100,609868325,23100,23100,23100,23100,0
20250401,212000,609868325,23100,23100,23100,23100,0
20250401,211900,609868325,23100,23100,23100,23100,0
20250401,211800,609868325,23100,23100,23100,23100,0
20250401,211700,609868325,23100,23100,23100,23100,0
20250401,211600,609868325,23100,23100,23100,23100,0
20250401,211500,609868325,23100,23100,23100,23100,0
20250401,211400,609868325,23100,23100,23100,23100,0
20250401,211300,609868325,23100,23100,23100,23100,0
20250401,211200,609868325,23100,23100,23100,23100,0
20250401,211100,609868325,23100,23100,23100,23100,0
20250401,211000,609868325,23100,23100,23100,23100,0
20250401,210900,609868325,23100,23100,23100,23100,0
20250401,210800,609868325,23100,23100,23100,23100,297
20250401,210700,609868325,23100,23100,23100,23100,0
20250401,210600,609868325,23100,23100,23100,23100,0
20250401,210500,609868325,23100,23100,23100,23100,0
20250401,210400,609868325,23100,23100,23100,23100,0
20250401,210300,609868325,23100,23100,23100,23100,0
20250401,210200,609868325,23100,23100,23100,23100,0
20250401,210100,609868325,23100,23100,23100,23100,0
20250401,210000,609868325,23100,23100,23100,23100,0
20250401,205900,609868325,23100,23100,23100,23100,0
20250401,205800,609868325,23100,23100,23100,23100,0
20250401,205700,609868325,23100,23100,23100,23100,0
20250401,205600,609868325,23100,23100,23100,23100,0
20250401,205500,609868325,23100,23100,23100,23100,0
20250401,205400,609868325,23100,23100,23100,23100,0
20250401,205300,609868325,23100,23100,23100,23100,0
20250401,205200,609868325,23100,23100,23100,23100,0
20250401,205100,609868325,23100,23100,23100,23100,0
20250401,205000,609868325,23100,23100,23100,23100,0
20250401,204900,609868325,23100,23100,23100,23100,0
20250401,204800,609868325,23100,23100,23100,23100,0
20250401,204700,609868325,23100,23100,23100,23100,0
20250401,204600,609868325,23100,23100,23100,23100,0
20250401,204500,609868325,23100,23100,23100,23100,0
20250401,204400,609868325,23100,23100,23100,23100,0
20250401,204300,609868325,23100,23100,23100,23100,0
20250401,204200,609868325,23100,23100,23100,23100,0
20250401,204100,609868325,23100,23100,23100,23100,0
20250401,204000,609868325,23100,23100,23100,23100,0
20250401,203900,609868325,23100,23100,23100,23100,0
20250401,203800,609868325,23100,23100,23100,23100,297
20250401,203700,609868325,23100,23100,23100,23100,0
20250401,203600,609868325,23100,23100,23100,23100,0
20250401,203500,609868325,23100,23100,23100,23100,0
20250401,203400,609868325,23100,23100,23100,23100,0
20250401,203300,609868325,23100,23100,23100,23100,0
20250401,203200,609868325,23100,23100,23100,23100,0
20250401,203100,609868325,23100,23100,23100,23100,0
20250401,203000,609868325,23100,23100,23100,23100,0
20250401,202900,609868325,23100,23100,23100,23100,0
20250401,202800,609868325,23100,23100,23100,23100,0
20250401,202700,609868325,23100,23100,23100,23100,0
20250401,202600,609868325,23100,23100,23100,23100,0
20250401,202500,609868325,23100,23100,23100,23100,0
20250401,202400,609868325,23100,23100,23100,23100,0
20250401,202300,609868325,23100,23100,23100,23100,0
20250401,202200,609868325,23100,23100,23100,23100,0
20250401,202100,609868325,23100,23100,23100,23100,0
20250401,202000,609868325,23100,23100,23100,23100,0
20250401,201900,609868325,23100,23100,23100,23100,0
20250401,201800,609868325,23100,23100,23100,23100,0
20250401,201700,609868325,23100,23100,23100,23100,0
20250401,201600,609868325,23100,23100,23100,23100,0
20250401,201500,609868325,23100,23100,23100,23100,0
20250401,201400,609868325,23100,23100,23100,23100,0
20250401,201300,609868325,23100,23100,23100,23100,0
20250401,201200,609868325,23100,23100,23100,23100,0
20250401,201100,609868325,23100,23100,23100,23100,0
20250401,201000,609868325,23100,23100,23100,23100,0
20250401,200900,609868325,23100,23100,23100,23100,0
20250401,200800,609868325,23100,23100,23100,23100,297
20250401,200700,609868325,23100,23100,23100,23100,0
20250401,200600,609868325,23100,23100,23100,23100,0
20250401,200500,609868325,23100,23100,23100,23100,0
20250401,200400,609868325,23100,23100,23100,23100,0
20250401,200300,609868325,23100,23100,23100,23100,0
20250401,200200,609868325,23100,23100,23100,23100,0
20250401,200100,609868325,23100,23100,23100,23100,0
20250401,200000,609868325,23100,23100,23100,23100,0
20250401,195900,609868325,23100,23100,23100,23100,0
20250401,195800,609868325,23100,23100,23100,23100,0
20250401,195700,609868325,23100,23100,23100,23100,0
20250401,195600,609868325,23100,23100,23100,23100,0
20250401,195500,609868325,23100,23100,23100,23100,0
20250401,195400,609868325,23100,23100,23100,23100,0
20250401,195300,609868325,23100,23100,23100,23100,0
20250401,195200,609868325,23100,23100,23100,23100,0
20250401,195100,609868325,23100,23100,23100,23100,0
20250401,195000,609868325,23100,23100,23100,23100,0
20250401,194900,609868325,23100,23100,23100,23100,0
20250401,194800,609868325,23100,23100,23100,23100,0
20250401,194700,609868325,23100,23100,23100,23100,0
20250401,194600,609868325,23100,23100,23100,23100,0
20250401,194500,609868325,23100,23100,23100,23100,0
20250401,194400,609868325,23100,23100,23100,23100,0
20250401,194300,609868325,23100,23100,23100,23100,0
20250401,194200,609868325,23100,23100,23100,23100,0
20250401,194100,609868325,23100,23100,23100,23100,0
20250401,194000,609868325,23100,23100,23100,23100,0
20250401,193900,609868325,23100,23100,23100,23100,0
20250401,193800,609868325,23100,23100,23100,23100,297
20250401,193700,609868325,23100,23100,23100,23100,0
20250401,193600,609868325,23100,23100,23100,23100,0
20250401,193500,609868325,23100,23100,23100,23100,0
20250401,193400,609868325,23100,23100,23100,23100,0
20250401,193300,609868325,23100,23100,23100,23100,0
20250401,193200,609868325,23100,23100,23100,23100,0
20250401,193100,609868325,23100,23100,23100,23100,0
20250401,193000,609868325,23100,23100,23100,23100,0
20250401,192900,609868325,23100,23100,23100,23100,0
20250401,192800,609868325,23100,23100,23100,23100,0
20250401,192700,609868325,23100,23100,23100,23100,0
20250401,192600,609868325,23100,23100,23100,23100,0
20250401,192500,609868325,23100,23100,23100,23100,0
20250401,192400,609868325,23100,23100,23100,23100,0
20250401,192300,609868325,23100,23100,23100,23100,0
20250401,192200,609868325,23100,23100,23100,23100,0
20250401,192100,609868325,23100,23100,23100,23100,0
20250401,192000,609868325,23100,23100,23100,23100,0
20250401,191900,609868325,23100,23100,23100,23100,0
20250401,191800,609868325,23100,23100,23100,23100,0
20250401,191700,609868325,23100,23100,23100,23100,0
20250401,191600,609868325,23100,23100,23100,23100,0
20250401,191500,609868325,23100,23100,23100,23100,0
20250401,191400,609868325,23100,23100,23100,23100,0
20250401,191300,609868325,23100,23100,23100,23100,0
20250401,191200,609868325,23100,23100,23100,23100,0
20250401,191100,609868325,23100,23100,23100,23100,0
20250401,191000,609868325,23100,23100,23100,23100,0
20250401,190900,609868325,23100,23100,23100,23100,0
20250401,190800,609868325,23100,23100,23100,23100,297
20250401,190700,609868325,23100,23100,23100,23100,0
20250401,190600,609868325,23100,23100,23100,23100,0
20250401,190500,609868325,23100,23100,23100,23100,0
20250401,190400,609868325,23100,23100,23100,23100,0
20250401,190300,609868325,23100,23100,23100,23100,0
20250401,190200,609868325,23100,23100,23100,23100,0
20250401,190100,609868325,23100,23100,23100,23100,0
20250401,190000,609868325,23100,23100,23100,23100,0
20250401,185900,609868325,23100,23100,23100,23100,0
20250401,185800,609868325,23100,23100,23100,23100,0
20250401,185700,609868325,23100,23100,23100,23100,0
20250401,185600,609868325,23100,23100,23100,23100,0
20250401,185500,609868325,23100,23100,23100,23100,0
20250401,185400,609868325,23100,23100,23100,23100,0
20250401,185300,609868325,23100,23100,23100,23100,0
20250401,185200,609868325,23100,23100,23100,23100,0
20250401,185100,609868325,23100,23100,23100,23100,0
20250401,185000,609868325,23100,23100,23100,23100,0
20250401,184900,609868325,23100,23100,23100,23100,0
20250401,184800,609868325,23100,23100,23100,23100,0
20250401,184700,609868325,23100,23100,23100,23100,0
20250401,184600,609868325,23100,23100,23100,23100,0
20250401,184500,609868325,23100,23100,23100,23100,0
20250401,184400,609868325,23100,23100,23100,23100,0
20250401,184300,609868325,23100,23100,23100,23100,0
20250401,184200,609868325,23100,23100,23100,23100,0
20250401,184100,609868325,23100,23100,23100,23100,0
20250401,184000,609868325,23100,23100,23100,23100,0
20250401,183900,609868325,23100,23100,23100,23100,0
20250401,183800,609868325,23100,23100,23100,23100,297
20250401,183700,609868325,23100,23100,23100,23100,0
20250401,183600,609868325,23100,23100,23100,23100,0
20250401,183500,609868325,23100,23100,23100,23100,0
20250401,183400,609868325,23100,23100,23100,23100,0
20250401,183300,609868325,23100,23100,23100,23100,0
20250401,183200,609868325,23100,23100,23100,23100,0
20250401,183100,609868325,23100,23100,23100,23100,0
20250401,183000,609868325,23100,23100,23100,23100,0
20250401,182900,609868325,23100,23100,23100,23100,0
20250401,182800,609868325,23100,23100,23100,23100,0
20250401,182700,609868325,23100,23100,23100,23100,0
20250401,182600,609868325,23100,23100,23100,23100,0
20250401,182500,609868325,23100,23100,23100,23100,0
20250401,182400,609868325,23100,23100,23100,23100,0
20250401,182300,609868325,23100,23100,23100,23100,0
20250401,182200,609868325,23100,23100,23100,23100,0
20250401,182100,609868325,23100,23100,23100,23100,0
20250401,182000,609868325,23100,23100,23100,23100,0
20250401,181900,609868325,23100,23100,23100,23100,0
20250401,181800,609868325,23100,23100,23100,23100,0
20250401,181700,609868325,23100,23100,23100,23100,0
20250401,181600,609868325,23100,23100,23100,23100,0
20250401,181500,609868325,23100,23100,23100,23100,0
20250401,181400,609868325,23100,23100,23100,23100,0
20250401,181300,609868325,23100,23100,23100,23100,0
20250401,181200,609868325,23100,23100,23100,23100,0
20250401,181100,609868325,23100,23100,23100,23100,0
20250401,181000,609868325,23100,23100,23100,23100,0
20250401,180900,609868325,23100,23100,23100,23100,0
20250401,180800,609868325,23100,23100,23100,23100,297
20250401,180700,609868325,23100,23100,23100,23100,0
20250401,180600,609868325,23100,23100,23100,23100,0
20250401,180500,609868325,23100,23100,23100,23100,0
20250401,180400,609868325,23100,23100,23100,23100,0
20250401,180300,609868325,23100,23100,23100,23100,0
20250401,180200,609868325,23100,23100,23100,23100,0
20250401,180100,609868325,23100,23100,23100,23100,0
20250401,180000,609868325,23100,23100,23100,23100,0
20250401,175900,609868325,23100,23100,23100,23100,0
20250401,175800,609868325,23100,23100,23100,23100,0
20250401,175700,609868325,23100,23100,23100,23100,0
20250401,175600,609868325,23100,23100,23100,23100,0
20250401,175500,609868325,23100,23100,23100,23100,0
20250401,175400,609868325,23100,23100,23100,23100,0
20250401,175300,609868325,23100,23100,23100,23100,0
20250401,175200,609868325,23100,23100,23100,23100,0
20250401,175100,609868325,23100,23100,23100,23100,0
20250401,175000,609868325,23100,23100,23100,23100,0
20250401,174900,609868325,23100,23100,23100,23100,0
20250401,174800,609868325,23100,23100,23100,23100,0
20250401,174700,609868325,23100,23100,23100,23100,0
20250401,174600,609868325,23100,23100,23100,23100,0
20250401,174500,609868325,23100,23100,23100,23100,0
20250401,174400,609868325,23100,23100,23100,23100,0
20250401,174300,609868325,23100,23100,23100,23100,0
20250401,174200,609868325,23100,23100,23100,23100,0
20250401,174100,609868325,23100,23100,23100,23100,0
20250401,174000,609868325,23100,23100,23100,23100,0
20250401,173900,609868325,23100,23100,23100,23100,0
20250401,173800,609868325,23100,23100,23100,23100,297
20250401,173700,609868325,23100,23100,23100,23100,0
20250401,173600,609868325,23100,23100,23100,23100,0
20250401,173500,609868325,23100,23100,23100,23100,0
20250401,173400,609868325,23100,23100,23100,23100,0
20250401,173300,609868325,23100,23100,23100,23100,0
20250401,173200,609868325,23100,23100,23100,23100,0
20250401,173100,609868325,23100,23100,23100,23100,0
20250401,173000,609868325,23100,23100,23100,23100,0
20250401,172900,609868325,23100,23100,23100,23100,0
20250401,172800,609868325,23100,23100,23100,23100,0
20250401,172700,609868325,23100,23100,23100,23100,0
20250401,172600,609868325,23100,23100,23100,23100,0
20250401,172500,609868325,23100,23100,23100,23100,0
20250401,172400,609868325,23100,23100,23100,23100,0
20250401,172300,609868325,23100,23100,23100,23100,0
20250401,172200,609868325,23100,23100,23100,23100,0
20250401,172100,609868325,23100,23100,23100,23100,0
20250401,172000,609868325,23100,23100,23100,23100,0
20250401,171900,609868325,23100,23100,23100,23100,0
20250401,171800,609868325,23100,23100,23100,23100,0
20250401,171700,609868325,23100,23100,23100,23100,0
20250401,171600,609868325,23100,23100,23100,23100,0
20250401,171500,609868325,23100,23100,23100,23100,0
20250401,171400,609868325,23100,23100,23100,23100,0
20250401,171300,609868325,23100,23100,23100,23100,0
20250401,171200,609868325,23100,23100,23100,23100,0
20250401,171100,609868325,23100,23100,23100,23100,0
20250401,171000,609868325,23100,23100,23100,23100,0
20250401,170900,609868325,23100,23100,23100,23100,0
20250401,170800,609868325,23100,23100,23100,23100,297
20250401,170700,609868325,23100,23100,23100,23100,0
20250401,170600,609868325,23100,23100,23100,23100,0
20250401,170500,609868325,23100,23100,23100,23100,0
20250401,170400,609868325,23100,23100,23100,23100,0
20250401,170300,609868325,23100,23100,23100,23100,0
20250401,170200,609868325,23100,23100,23100,23100,0
20250401,170100,609868325,23100,23100,23100,23100,0
20250401,170000,609868325,23100,23100,23100,23100,0
20250401,165900,609868325,23100,23100,23100,23100,0
20250401,165800,609868325,23100,23100,23100,23100,0
20250401,165700,609868325,23100,23100,23100,23100,0
20250401,165600,609868325,23100,23100,23100,23100,0
20250401,165500,609868325,23100,23100,23100,23100,0
20250401,165400,609868325,23100,23100,23100,23100,0
20250401,165300,609868325,23100,23100,23100,23100,0
20250401,165200,609868325,23100,23100,23100,23100,0
20250401,165100,609868325,23100,23100,23100,23100,0
20250401,165000,609868325,23100,23100,23100,23100,0
20250401,164900,609868325,23100,23100,23100,23100,0
20250401,164800,609868325,23100,23100,23100,23100,0
20250401,164700,609868325,23100,23100,23100,23100,0
20250401,164600,609868325,23100,23100,23100,23100,0
20250401,164500,609868325,23100,23100,23100,23100,0
20250401,164400,609868325,23100,23100,23100,23100,0
20250401,164300,609868325,23100,23100,23100,23100,0
20250401,164200,609868325,23100,23100,23100,23100,0
20250401,164100,609868325,23100,23100,23100,23100,0
20250401,164000,609868325,23100,23100,23100,23100,0
20250401,163900,609868325,23100,23100,23100,23100,0
20250401,163800,609868325,23100,23100,23100,23100,297
20250401,163700,609868325,23100,23100,23100,23100,0
20250401,163600,609868325,23100,23100,23100,23100,0
20250401,163500,609868325,23100,23100,23100,23100,0
20250401,163400,609868325,23100,23100,23100,23100,0
20250401,163300,609868325,23100,23100,23100,23100,0
20250401,163200,609868325,23100,23100,23100,23100,0
20250401,163100,609868325,23100,23100,23100,23100,0
20250401,163000,609868325,23100,23100,23100,23100,0
20250401,162900,609868325,23100,23100,23100,23100,0
20250401,162800,609868325,23100,23100,23100,23100,0
20250401,162700,609868325,23100,23100,23100,23100,0
20250401,162600,609868325,23100,23100,23100,23100,0
20250401,162500,609868325,23100,23100,23100,23100,0
20250401,162400,609868325,23100,23100,23100,23100,0
20250401,162300,609868325,23100,23100,23100,23100,0
20250401,162200,609868325,23100,23100,23100,23100,0
20250401,162100,609868325,23100,23100,23100,23100,0
20250401,162000,609868325,23100,23100,23100,23100,0
20250401,161900,609868325,23100,23100,23100,23100,0
20250401,161800,609868325,23100,23100,23100,23100,0
20250401,161700,609868325,23100,23100,23100,23100,0
20250401,161600,609868325,23100,23100,23100,23100,0
20250401,161500,609868325,23100,23100,23100,23100,0
20250401,161400,609868325,23100,23100,23100,23100,0
20250401,161300,609868325,23100,23100,23100,23100,0
20250401,161200,609868325,23100,23100,23100,23100,0
20250401,161100,609868325,23100,23100,23100,23100,0
20250401,161000,609868325,23100,23100,23100,23100,0
20250401,160900,609868325,23100,23100,23100,23100,0
20250401,160800,609868325,23100,23100,23100,23100,297
20250401,160700,609868325,23100,23100,23100,23100,0
20250401,160600,609868325,23100,23100,23100,23100,0
20250401,160500,609868325,23100,23100,23100,23100,0
20250401,160400,609868325,23100,23100,23100,23100,0
20250401,160300,609868325,23100,23100,23100,23100,0
20250401,160200,609868325,23100,23100,23100,23100,0
20250401,160100,609868325,23100,23100,23100,23100,0
20250401,160000,609868325,23100,23100,23100,23100,0
20250401,155900,609868325,23100,23100,23100,23100,0
20250401,155800,609868325,23100,23100,23100,23100,0
20250401,155700,609868325,23100,23100,23100,23100,0
20250401,155600,609868325,23100,23100,23100,23100,0
20250401,155500,609868325,23100,23100,23100,23100,0
20250401,155400,609868325,23100,23100,23100,23100,0
20250401,155300,609868325,23100,23100,23100,23100,0
20250401,155200,609868325,23100,23100,23100,23100,0
20250401,155100,609868325,23100,23100,23100,23100,0
20250401,155000,609868325,23100,23100,23100,23100,0
20250401,154900,609868325,23100,23100,23100,23100,0
20250401,154800,609868325,23100,23100,23100,23100,0
20250401,154700,609868325,23100,23100,23100,23100,0
20250401,154600,609868325,23100,23100,23100,23100,0
20250401,154500,609868325,23100,23100,23100,23100,0
20250401,154400,609868325,23100,23100,23100,23100,0
20250401,154300,609868325,23100,23100,23100,23100,0
20250401,154200,609868325,23100,23100,23100,23100,0
20250401,154100,609868325,23100,23100,23100,23100,0
20250401,154000,609868325,23100,23100,23100,23100,0
20250401,153900,609868325,23100,23100,23100,23100,0
20250401,153800,609868325,23100,23100,23100,23100,297
20250401,153700,609868325,23100,23100,23100,23100,0
20250401,153600,609868325,23100,23100,23100,23100,0
20250401,153500,609868325,23100,23100,23100,23100,0
20250401,153400,609868325,23100,23100,23100,23100,0
20250401,153300,609868325,23100,23100,23100,23100,0
20250401,153200,609868325,23100,23100,23100,23100,0
20250401,153100,609868325,23100,23100,23100,23100,0
20250401,153000,609868325,23100,23100,23100,23100,297
20250401,152900,603007625,23000,23000,23000,23000,0
20250401,152800,603007625,23000,23000,23000,23000,0
20250401,152700,603007625,23000,23000,23000,23000,0
20250401,152600,603007625,23000,23000,23000,23000,0
20250401,152500,603007625,23000,23000,23000,23000,0
20250401,152400,603007625,23000,23000,23000,23000,0
20250401,152300,603007625,23000,23000,23000,23000,0
20250401,152200,603007625,23000,23000,23000,23000,0
20250401,152100,603007625,23000,23000,23000,23000,0
20250401,152000,603007625,23000,23000,23000,23000,0
20250401,151900,603007625,23000,23000,23000,23000,213
20250401,151800,598108625,22900,22950,22950,22900,280
20250401,151700,591683025,22950,22950,22950,22950,23
20250401,151600,591155175,22950,22950,22950,22950,23
20250401,151500,590627325,22950,22950,22950,22950,0
20250401,151400,590627325,22950,22950,23000,22950,172
20250401,151300,586679825,22950,22950,22950,22950,20
20250401,151200,586220825,22950,23000,23000,22950,14
20250401,151100,585899125,23050,23000,23050,22950,93
20250401,151000,583758225,22950,22950,23000,22950,108
20250401,150900,581275375,23000,23000,23000,23000,26
20250401,150800,580677375,23000,23000,23000,23000,16
20250401,150700,580309375,23000,23000,23000,23000,0
20250401,150600,580309375,23000,23000,23000,23000,8
20250401,150500,580125375,23000,23000,23000,23000,0
20250401,150400,580125375,23000,23000,23000,23000,0
20250401,150300,580125375,23000,23000,23000,23000,5
20250401,150200,580010375,23000,23000,23000,23000,10
20250401,150100,579780375,22950,22950,22950,22950,1
20250401,150000,579757425,22950,22950,22950,22950,0
20250401,145900,579757425,22950,22950,22950,22950,0
20250401,145800,579757425,22950,22950,22950,22950,0
20250401,145700,579757425,22950,22950,22950,22950,0
20250401,145600,579757425,22950,22950,22950,22950,0
20250401,145500,579757425,22950,22950,22950,22950,0
20250401,145400,579757425,22950,22950,22950,22950,82
20250401,145300,577875525,22950,23000,23000,22950,149
20250401,145200,574455875,22950,23000,23000,22950,553
20250401,145100,561740525,23050,23050,23050,23050,0
20250401,145000,561740525,23050,23050,23050,23050,0
20250401,144900,561740525,23050,23050,23050,23050,1
20250401,144800,561717475,23050,23050,23050,23050,51
20250401,144700,560541925,23100,23100,23100,23100,0
20250401,144600,560541925,23100,23100,23100,23100,0
20250401,144500,560541925,23100,23100,23100,23100,2
20250401,144400,560495725,23100,23100,23100,23100,0
20250401,144300,560495725,23100,23100,23100,23100,0
20250401,144200,560495725,23100,23100,23100,23100,0
20250401,144100,560495725,23100,23050,23100,23050,62
20250401,144000,559066025,23100,23100,23100,23100,0
20250401,143900,559066025,23100,23100,23100,23100,31
20250401,143800,558349925,23100,23100,23100,23100,70
20250401,143700,556732925,23100,23100,23100,23100,0
20250401,143600,556732925,23100,23100,23100,23100,0
20250401,143500,556732925,23100,23100,23100,23100,0
20250401,143400,556732925,23100,23100,23100,23100,102
20250401,143300,554376725,23100,23100,23100,23100,3
20250401,143200,554307425,23100,23100,23100,23100,0
20250401,143100,554307425,23100,23100,23100,23100,0
20250401,143000,554307425,23100,23100,23100,23100,0
20250401,142900,554307425,23100,23100,23100,23100,0
20250401,142800,554307425,23100,23100,23100,23100,1
20250401,142700,554284325,23100,23100,23100,23100,0
20250401,142600,554284325,23100,23100,23100,23100,1
20250401,142500,554261225,23000,23000,23000,23000,0
20250401,142400,554261225,23000,23000,23000,23000,0
20250401,142300,554261225,23000,23000,23000,23000,0
20250401,142200,554261225,23000,23000,23000,23000,1
20250401,142100,554238225,23000,23000,23000,23000,2
20250401,142000,554192225,23050,23050,23050,23050,0
20250401,141900,554192225,23050,23050,23050,23050,6
20250401,141800,554053925,23100,23100,23100,23100,0
20250401,141700,554053925,23100,23100,23100,23100,0
20250401,141600,554053925,23100,23050,23100,23050,38
20250401,141500,553176325,23050,23050,23050,23050,24
20250401,141400,552623125,23050,23050,23050,23050,7
20250401,141300,552461775,23100,23100,23100,23100,0
20250401,141200,552461775,23100,23100,23100,23100,8
20250401,141100,552276975,23100,23100,23100,23100,3
20250401,141000,552207675,23100,23050,23100,23050,2
20250401,140900,552161525,23050,23050,23050,23050,0
20250401,140800,552161525,23050,23050,23050,23050,0
20250401,140700,552161525,23050,23050,23050,23050,0
20250401,140600,552161525,23050,23050,23050,23050,53
20250401,140500,550939875,23050,23050,23050,23050,0
20250401,140400,550939875,23050,23050,23050,23050,0
20250401,140300,550939875,23050,23050,23050,23050,0
20250401,140200,550939875,23050,23050,23050,23050,37
20250401,140100,550087025,23050,23050,23050,23050,0
20250401,140000,550087025,23050,23050,23050,23050,10
20250401,135900,549856525,23000,23000,23000,23000,0
20250401,135800,549856525,23000,23000,23000,23000,0
20250401,135700,549856525,23000,23050,23050,23000,345
20250401,135600,541912875,23100,23100,23100,23100,0
20250401,135500,541912875,23100,23100,23100,23100,0
20250401,135400,541912875,23100,23100,23100,23100,33
20250401,135300,541150575,23100,23100,23100,23100,0
20250401,135200,541150575,23100,23100,23100,23100,0
20250401,135100,541150575,23100,23100,23100,23100,0
20250401,135000,541150575,23100,23100,23100,23100,0
20250401,134900,541150575,23100,23100,23100,23100,0
20250401,134800,541150575,23100,23100,23100,23100,10
20250401,134700,540919575,23100,23100,23100,23100,0
20250401,134600,540919575,23100,23100,23100,23100,19
20250401,134500,540480675,23150,23150,23150,23150,0
20250401,134400,540480675,23150,23200,23200,23150,293
20250401,134300,533691475,23200,23200,23200,23200,0
20250401,134200,533691475,23200,23200,23200,23200,109
20250401,134100,531162675,23175,23150,23175,23150,180
20250401,134000,526994975,23125,23100,23125,23100,38
20250401,133900,526117000,23100,23100,23100,23100,299
20250401,133800,519210100,23075,23075,23075,23075,0
20250401,133700,519210100,23075,23075,23075,23075,0
20250401,133600,519210100,23075,23050,23075,23050,38
20250401,133500,518334050,23050,23050,23050,23050,4
20250401,133400,518241850,23025,23025,23025,23025,0
20250401,133300,518241850,23025,23025,23025,23025,0
20250401,133200,518241850,23025,23025,23025,23025,0
20250401,133100,518241850,23025,23025,23025,23025,0
20250401,133000,518241850,23025,23025,23025,23025,0
20250401,132900,518241850,23025,23025,23025,23025,0
20250401,132800,518241850,23025,23025,23025,23025,0
20250401,132700,518241850,23025,23050,23050,23025,67
20250401,132600,516697550,23050,23050,23050,23050,82
20250401,132500,514807450,23050,23050,23050,23050,0
20250401,132400,514807450,23050,23050,23050,23050,40
20250401,132300,513885450,23050,23050,23050,23050,10
20250401,132200,513654950,23050,23050,23050,23050,0
20250401,132100,513654950,23050,23050,23050,23050,20
20250401,132000,513193950,23050,23050,23050,23050,0
20250401,131900,513193950,23050,23000,23050,23000,384
20250401,131800,504347025,22975,22975,22975,22975,1
20250401,131700,504324050,22950,22950,22950,22950,1
20250401,131600,504301100,22950,22950,22950,22950,331
20250401,131500,496704650,22950,22950,22950,22950,0
20250401,131400,496704650,22950,22950,22950,22950,1
20250401,131300,496681700,22950,22950,22950,22950,20
20250401,131200,496222700,22950,22950,22950,22950,0
20250401,131100,496222700,22950,22950,22950,22950,10
20250401,131000,495993200,22950,22950,22950,22950,57
20250401,130900,494685050,22900,22900,22900,22900,0
20250401,130800,494685050,22900,22950,22950,22900,70
20250401,130700,493079550,22950,22950,22950,22950,0
20250401,130600,493079550,22950,22950,22950,22950,500
20250401,130500,481604550,22950,22950,22950,22950,0
20250401,130400,481604550,22950,22950,22950,22950,0
20250401,130300,481604550,22950,22950,22950,22950,0
20250401,130200,481604550,22950,22950,22950,22950,0
20250401,130100,481604550,22950,23000,23000,22950,53
20250401,130000,480388050,23000,22950,23000,22950,3
20250401,125900,480319100,22900,22900,22900,22900,0
20250401,125800,480319100,22900,22900,22900,22900,0
20250401,125700,480319100,22900,22900,22900,22900,0
20250401,125600,480319100,22900,22900,22900,22900,0
20250401,125500,480319100,22900,22900,22900,22900,0
20250401,125400,480319100,22900,22900,22900,22900,0
20250401,125300,480319100,22900,22900,22900,22900,0
20250401,125200,480319100,22900,22900,22900,22900,0
20250401,125100,480319100,22900,22900,22900,22900,1
20250401,125000,480296200,22950,22950,22950,22950,0
20250401,124900,480296200,22950,23025,23025,22950,212
20250401,124800,475425700,23000,23000,23000,23000,42
20250401,124700,474459700,23000,23000,23000,23000,17
20250401,124600,474068700,23000,23000,23000,23000,0
20250401,124500,474068700,23000,23000,23000,23000,20
20250401,124400,473608700,23000,23000,23000,23000,2
20250401,124300,473562700,23000,23000,23000,23000,5
20250401,124200,473447700,23000,22975,23000,22975,254
20250401,124100,467611525,22950,22950,22950,22950,0
20250401,124000,467611525,22950,22950,22950,22950,0
20250401,123900,467611525,22950,22950,22950,22950,0
20250401,123800,467611525,22950,22950,22950,22950,0
20250401,123700,467611525,22950,22950,22950,22950,20
20250401,123600,467152525,22950,22950,22950,22950,32
20250401,123500,466418125,23000,23000,23000,23000,0
20250401,123400,466418125,23000,23000,23000,23000,0
20250401,123300,466418125,23000,23000,23000,23000,0
20250401,123200,466418125,23000,23000,23000,23000,0
20250401,123100,466418125,23000,23000,23000,23000,0
20250401,123000,466418125,23000,23000,23000,23000,6
20250401,122900,466280125,23000,23000,23000,23000,92
20250401,122800,464164125,23000,23000,23000,23000,0
20250401,122700,464164125,23000,23000,23000,23000,5
20250401,122600,464049125,23050,23050,23050,23050,14
20250401,122500,463726425,23050,23050,23050,23050,0
20250401,122400,463726425,23050,23050,23050,23050,17
20250401,122300,463334575,23100,23050,23100,23050,70
20250401,122200,461718175,23050,23050,23050,23050,61
20250401,122100,460312125,23050,23050,23050,23050,90
20250401,122000,458237625,23050,23000,23050,23000,23
20250401,121900,457708125,23000,23000,23000,23000,137
20250401,121800,454557125,23000,23000,23000,23000,30
20250401,121700,453867125,22950,22950,22950,22950,0
20250401,121600,453867125,22950,22950,22950,22950,59
20250401,121500,452513075,23000,22950,23000,22950,2
20250401,121400,452467125,23000,23000,23000,23000,31
20250401,121300,451754125,23000,23000,23000,23000,0
20250401,121200,451754125,23000,23000,23000,23000,0
20250401,121100,451754125,23000,23000,23000,23000,0
20250401,121000,451754125,23000,23000,23000,23000,1
20250401,120900,451731125,22950,22950,22950,22950,0
20250401,120800,451731125,22950,22950,22950,22950,0
20250401,120700,451731125,22950,22950,22950,22950,11
20250401,120600,451478675,22950,22950,22950,22950,0
20250401,120500,451478675,22950,22950,22950,22950,0
20250401,120400,451478675,22950,22950,22950,22950,36
20250401,120300,450652475,22900,22900,22900,22900,14
20250401,120200,450331875,22900,22900,22900,22900,0
20250401,120100,450331875,22900,22900,22900,22900,81
20250401,120000,448476975,22900,22900,22900,22900,5
20250401,115900,448362475,22900,22900,22900,22900,10
20250401,115800,448133475,22850,22850,22850,22850,1
20250401,115700,448110625,22850,22850,22850,22850,0
20250401,115600,448110625,22850,22850,22850,22850,0
20250401,115500,448110625,22850,22850,22850,22850,0
20250401,115400,448110625,22850,22850,22850,22850,0
20250401,115300,448110625,22850,22850,22850,22850,0
20250401,115200,448110625,22850,22850,22850,22850,100
20250401,115100,445825625,22850,22850,22850,22850,29
20250401,115000,445162975,22850,22900,22900,22850,124
20250401,114900,442329525,22900,22900,22900,22900,15
20250401,114800,441986025,22900,22900,22900,22900,3
20250401,114700,441917325,22850,22850,22850,22850,1
20250401,114600,441894475,22800,22800,22800,22800,0
20250401,114500,441894475,22800,22800,22800,22800,0
20250401,114400,441894475,22800,22800,22800,22800,0
20250401,114300,441894475,22800,22850,22850,22800,68
20250401,114200,440340875,22850,22850,22850,22850,0
20250401,114100,440340875,22850,22800,22850,22800,400
20250401,114000,431219625,22900,22900,22900,22900,2
20250401,113900,431173825,22900,22800,22900,22800,101
20250401,113800,428870925,22800,22800,22800,22800,0
20250401,113700,428870925,22800,22800,22800,22800,0
20250401,113600,428870925,22800,22800,22800,22800,0
20250401,113500,428870925,22800,22800,22800,22800,0
20250401,113400,428870925,22800,22800,22800,22800,693
20250401,113300,413070525,22800,22800,22800,22800,0
20250401,113200,413070525,22800,22900,22900,22800,101
20250401,113100,410765425,22850,22850,22850,22850,3
20250401,113000,410696875,22850,22850,22850,22850,0
20250401,112900,410696875,22850,22850,22850,22850,50
20250401,112800,409554375,22900,23000,23000,22900,44
20250401,112700,408544925,23000,23000,23000,23000,0
20250401,112600,408544925,23000,23000,23000,23000,362
20250401,112500,400218925,23050,23050,23050,23050,0
20250401,112400,400218925,23050,23000,23050,23000,10
20250401,112300,399988825,23000,23000,23000,23000,0
20250401,112200,399988825,23000,23000,23000,23000,0
20250401,112100,399988825,23000,23000,23000,23000,24
20250401,112000,399436825,23000,23000,23000,23000,4
20250401,111900,399344825,23000,23000,23000,23000,1
20250401,111800,399321825,23000,23000,23000,23000,0
20250401,111700,399321825,23000,23000,23000,23000,1
20250401,111600,399298825,23000,23000,23000,23000,1
20250401,111500,399275825,22950,22950,22950,22950,0
20250401,111400,399275825,22950,22950,22950,22950,0
20250401,111300,399275825,22950,22950,22950,22950,0
20250401,111200,399275825,22950,22950,22950,22950,1
20250401,111100,399252875,22950,22950,22950,22950,50
20250401,111000,398105375,22950,22950,22950,22950,10
20250401,110900,397875875,23000,23000,23000,23000,20
20250401,110800,397415875,23000,23000,23000,23000,0
20250401,110700,397415875,23000,23000,23025,23000,65
20250401,110600,395920825,23000,23000,23000,23000,0
20250401,110500,395920825,23000,23000,23000,23000,10
20250401,110400,395690825,22975,22975,22975,22975,0
20250401,110300,395690825,22975,22975,22975,22975,0
20250401,110200,395690825,22975,22975,22975,22975,1
20250401,110100,395667850,23050,23050,23050,23050,0
20250401,110000,395667850,23050,23000,23050,22950,426
20250401,105900,385857650,23000,23000,23000,23000,595
20250401,105800,372172650,22900,22900,22900,22900,237
20250401,105700,366745350,22950,22950,22950,22950,0
20250401,105600,366745350,22950,22950,22950,22950,30
20250401,105500,366056850,23000,22850,23050,22850,525
20250401,105400,353997800,22900,22900,22900,22900,0
20250401,105300,353997800,22900,22900,22900,22900,0
20250401,105200,353997800,22900,22900,22900,22900,5
20250401,105100,353883300,22900,22900,22900,22900,5
20250401,105000,353768800,22900,22950,22950,22900,24
20250401,104900,353218500,22750,22750,22750,22750,0
20250401,104800,353218500,22750,22800,22800,22750,332
20250401,104700,345665350,22800,22800,22800,22800,0
20250401,104600,345665350,22800,22800,22800,22800,0
20250401,104500,345665350,22800,22800,22800,22800,4
20250401,104400,345574150,22800,22800,22800,22800,0
20250401,104300,345574150,22800,22875,22875,22800,10
20250401,104200,345346075,22800,22800,22800,22800,0
20250401,104100,345346075,22800,22800,22800,22800,0
20250401,104000,345346075,22800,22850,22850,22800,102
20250401,103900,343015475,22850,22850,22850,22850,0
20250401,103800,343015475,22850,22850,22850,22850,0
20250401,103700,343015475,22850,22950,22950,22850,73
20250401,103600,341345125,22850,22850,22850,22850,2
20250401,103500,341299425,22950,22950,22950,22950,101
20250401,103400,338981475,22800,22800,22800,22800,13
20250401,103300,338685075,22950,22950,22950,22950,0
20250401,103200,338685075,22950,22950,22950,22950,2
20250401,103100,338639175,22950,22950,22950,22950,0
20250401,103000,338639175,22950,22950,22950,22950,24
20250401,102900,338088375,22950,22950,22950,22950,1
20250401,102800,338065425,22850,22950,22950,22850,6
20250401,102700,337928225,22950,22800,22950,22800,21
20250401,102600,337448975,22900,22900,22900,22850,106
20250401,102500,335021825,22900,22900,22900,22900,3
20250401,102400,334953125,22900,22900,22900,22900,3
20250401,102300,334884425,22800,22800,22800,22800,2
20250401,102200,334838825,22900,22900,22900,22900,28
20250401,102100,334197625,23000,23000,23000,23000,0
20250401,102000,334197625,23000,22800,23000,22750,271
20250401,101900,327998875,22800,22650,22800,22650,12
20250401,101800,327726475,22700,22750,22750,22700,202
20250401,101700,323137975,22800,22750,22950,22750,42
20250401,101600,322178225,22750,22800,22800,22700,665
20250401,101500,307043425,22800,23000,23000,22800,142
20250401,101400,303799275,23000,22900,23000,22900,1201
20250401,101300,276187475,23000,23000,23000,23000,4
20250401,101200,276095475,23000,22950,23000,22950,53
20250401,101100,274879025,22900,22900,22900,22850,88
20250401,101000,272864325,22850,22850,22850,22850,136
20250401,100900,269756725,22850,22850,22850,22850,3
20250401,100800,269688175,22850,22850,22850,22800,13
20250401,100700,269391575,22750,22750,22750,22750,1
20250401,100600,269368825,22850,22850,22850,22750,43
20250401,100500,268389725,22850,22700,22850,22700,3
20250401,100400,268321325,22850,22850,22850,22850,4
20250401,100300,268229925,22700,22700,22700,22700,0
20250401,100200,268229925,22700,22700,22850,22700,41
20250401,100100,267299075,22700,22700,22700,22700,501
20250401,100000,255926375,22950,22850,22950,22850,41
20250401,095900,254987575,22850,22750,22850,22750,45
20250401,095800,253961725,22750,22700,22750,22700,14
20250401,095700,253643325,22750,22750,22750,22750,1
20250401,095600,253620575,22700,22700,22700,22700,0
20250401,095500,253620575,22700,22700,22700,22700,37
20250401,095400,252780675,22700,22800,22800,22700,204
20250401,095300,248148275,22800,22800,22800,22800,0
20250401,095200,248148275,22800,22800,22800,22800,28
20250401,095100,247509875,22800,23000,23000,22750,44
20250401,095000,246504775,23000,23000,23000,22900,17
20250401,094900,246115075,23000,23000,23000,23000,19
20250401,094800,245678075,23000,22850,23000,22850,211
20250401,094700,240846775,22850,22750,22850,22700,322
20250401,094600,233523225,22700,22800,22800,22700,19
20250401,094500,233091425,22800,22800,22800,22800,0
20250401,094400,233091425,22800,22800,22800,22800,0
20250401,094300,233091425,22800,22750,22800,22700,62
20250401,094200,231683125,22750,22750,22750,22750,4
20250401,094100,231592125,22750,22750,22750,22750,317
20250401,094000,224380375,22800,22800,22800,22800,61
20250401,093900,222989575,22800,22800,22800,22800,0
20250401,093800,222989575,22800,22850,22850,22750,10
20250401,093700,222761775,22850,22800,22850,22800,473
20250401,093600,211956625,22800,22800,22800,22800,18
20250401,093500,211546225,22850,22800,22950,22800,680
20250401,093400,196027325,22850,22950,22950,22850,594
20250401,093300,182437925,23000,23000,23000,23000,56
20250401,093200,181149925,23000,23000,23000,23000,28
20250401,093100,180505925,23000,22950,23000,22900,53
20250401,093000,179291375,22950,23000,23050,22950,89
20250401,092900,177246675,23050,23050,23050,23050,9
20250401,092800,177039225,23000,23000,23000,23000,35
20250401,092700,176234225,23000,23000,23000,23000,10
20250401,092600,176004225,22950,22950,22950,22950,10
20250401,092500,175774725,22950,23000,23000,22950,53
20250401,092400,174556475,22950,22950,22950,22950,26
20250401,092300,173959775,22950,22950,22950,22950,87
20250401,092200,171963125,22950,23050,23050,22950,311
20250401,092100,164812175,23050,23000,23050,23000,81
20250401,092000,162947500,23000,23000,23000,23000,1
20250401,091900,162924500,22950,22950,22950,22950,210
20250401,091800,158105000,22950,22900,22950,22900,56
20250401,091700,156820100,23000,23050,23050,22950,73
20250401,091600,155142500,23100,23050,23100,23050,195
20250401,091500,150641700,23050,22950,23100,22950,323
20250401,091400,143188700,22950,22900,22950,22850,56
20250401,091300,141904350,22900,22950,22950,22900,266
20250401,091200,135806450,22900,23000,23050,22900,201
20250401,091100,131192650,23000,22850,23000,22850,398
20250401,091000,122071400,22900,22950,22950,22900,288
20250401,090900,115474300,22900,22975,23000,22900,374
20250401,090800,106876650,23000,23300,23300,23000,661
20250401,090700,91591850,23350,23350,23350,23350,277
20250401,090600,85123900,23300,23400,23400,23300,158
20250401,090500,81434350,23350,23350,23400,23300,131
20250401,090400,78375500,23300,23300,23300,23300,25
20250401,090300,77793000,23300,23400,23400,23300,159
20250401,090200,74077600,23400,23450,23450,23200,764
20250401,090100,56309950,23350,23450,23500,23350,129
20250401,090000,53288650,23400,23950,23950,23400,2229
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 213800 609868325 23100 23100 23100 23100 297
3 20250401 213700 609868325 23100 23100 23100 23100 0
4 20250401 213600 609868325 23100 23100 23100 23100 0
5 20250401 213500 609868325 23100 23100 23100 23100 0
6 20250401 213400 609868325 23100 23100 23100 23100 0
7 20250401 213300 609868325 23100 23100 23100 23100 0
8 20250401 213200 609868325 23100 23100 23100 23100 0
9 20250401 213100 609868325 23100 23100 23100 23100 0
10 20250401 213000 609868325 23100 23100 23100 23100 0
11 20250401 212900 609868325 23100 23100 23100 23100 0
12 20250401 212800 609868325 23100 23100 23100 23100 0
13 20250401 212700 609868325 23100 23100 23100 23100 0
14 20250401 212600 609868325 23100 23100 23100 23100 0
15 20250401 212500 609868325 23100 23100 23100 23100 0
16 20250401 212400 609868325 23100 23100 23100 23100 0
17 20250401 212300 609868325 23100 23100 23100 23100 0
18 20250401 212200 609868325 23100 23100 23100 23100 0
19 20250401 212100 609868325 23100 23100 23100 23100 0
20 20250401 212000 609868325 23100 23100 23100 23100 0
21 20250401 211900 609868325 23100 23100 23100 23100 0
22 20250401 211800 609868325 23100 23100 23100 23100 0
23 20250401 211700 609868325 23100 23100 23100 23100 0
24 20250401 211600 609868325 23100 23100 23100 23100 0
25 20250401 211500 609868325 23100 23100 23100 23100 0
26 20250401 211400 609868325 23100 23100 23100 23100 0
27 20250401 211300 609868325 23100 23100 23100 23100 0
28 20250401 211200 609868325 23100 23100 23100 23100 0
29 20250401 211100 609868325 23100 23100 23100 23100 0
30 20250401 211000 609868325 23100 23100 23100 23100 0
31 20250401 210900 609868325 23100 23100 23100 23100 0
32 20250401 210800 609868325 23100 23100 23100 23100 297
33 20250401 210700 609868325 23100 23100 23100 23100 0
34 20250401 210600 609868325 23100 23100 23100 23100 0
35 20250401 210500 609868325 23100 23100 23100 23100 0
36 20250401 210400 609868325 23100 23100 23100 23100 0
37 20250401 210300 609868325 23100 23100 23100 23100 0
38 20250401 210200 609868325 23100 23100 23100 23100 0
39 20250401 210100 609868325 23100 23100 23100 23100 0
40 20250401 210000 609868325 23100 23100 23100 23100 0
41 20250401 205900 609868325 23100 23100 23100 23100 0
42 20250401 205800 609868325 23100 23100 23100 23100 0
43 20250401 205700 609868325 23100 23100 23100 23100 0
44 20250401 205600 609868325 23100 23100 23100 23100 0
45 20250401 205500 609868325 23100 23100 23100 23100 0
46 20250401 205400 609868325 23100 23100 23100 23100 0
47 20250401 205300 609868325 23100 23100 23100 23100 0
48 20250401 205200 609868325 23100 23100 23100 23100 0
49 20250401 205100 609868325 23100 23100 23100 23100 0
50 20250401 205000 609868325 23100 23100 23100 23100 0
51 20250401 204900 609868325 23100 23100 23100 23100 0
52 20250401 204800 609868325 23100 23100 23100 23100 0
53 20250401 204700 609868325 23100 23100 23100 23100 0
54 20250401 204600 609868325 23100 23100 23100 23100 0
55 20250401 204500 609868325 23100 23100 23100 23100 0
56 20250401 204400 609868325 23100 23100 23100 23100 0
57 20250401 204300 609868325 23100 23100 23100 23100 0
58 20250401 204200 609868325 23100 23100 23100 23100 0
59 20250401 204100 609868325 23100 23100 23100 23100 0
60 20250401 204000 609868325 23100 23100 23100 23100 0
61 20250401 203900 609868325 23100 23100 23100 23100 0
62 20250401 203800 609868325 23100 23100 23100 23100 297
63 20250401 203700 609868325 23100 23100 23100 23100 0
64 20250401 203600 609868325 23100 23100 23100 23100 0
65 20250401 203500 609868325 23100 23100 23100 23100 0
66 20250401 203400 609868325 23100 23100 23100 23100 0
67 20250401 203300 609868325 23100 23100 23100 23100 0
68 20250401 203200 609868325 23100 23100 23100 23100 0
69 20250401 203100 609868325 23100 23100 23100 23100 0
70 20250401 203000 609868325 23100 23100 23100 23100 0
71 20250401 202900 609868325 23100 23100 23100 23100 0
72 20250401 202800 609868325 23100 23100 23100 23100 0
73 20250401 202700 609868325 23100 23100 23100 23100 0
74 20250401 202600 609868325 23100 23100 23100 23100 0
75 20250401 202500 609868325 23100 23100 23100 23100 0
76 20250401 202400 609868325 23100 23100 23100 23100 0
77 20250401 202300 609868325 23100 23100 23100 23100 0
78 20250401 202200 609868325 23100 23100 23100 23100 0
79 20250401 202100 609868325 23100 23100 23100 23100 0
80 20250401 202000 609868325 23100 23100 23100 23100 0
81 20250401 201900 609868325 23100 23100 23100 23100 0
82 20250401 201800 609868325 23100 23100 23100 23100 0
83 20250401 201700 609868325 23100 23100 23100 23100 0
84 20250401 201600 609868325 23100 23100 23100 23100 0
85 20250401 201500 609868325 23100 23100 23100 23100 0
86 20250401 201400 609868325 23100 23100 23100 23100 0
87 20250401 201300 609868325 23100 23100 23100 23100 0
88 20250401 201200 609868325 23100 23100 23100 23100 0
89 20250401 201100 609868325 23100 23100 23100 23100 0
90 20250401 201000 609868325 23100 23100 23100 23100 0
91 20250401 200900 609868325 23100 23100 23100 23100 0
92 20250401 200800 609868325 23100 23100 23100 23100 297
93 20250401 200700 609868325 23100 23100 23100 23100 0
94 20250401 200600 609868325 23100 23100 23100 23100 0
95 20250401 200500 609868325 23100 23100 23100 23100 0
96 20250401 200400 609868325 23100 23100 23100 23100 0
97 20250401 200300 609868325 23100 23100 23100 23100 0
98 20250401 200200 609868325 23100 23100 23100 23100 0
99 20250401 200100 609868325 23100 23100 23100 23100 0
100 20250401 200000 609868325 23100 23100 23100 23100 0
101 20250401 195900 609868325 23100 23100 23100 23100 0
102 20250401 195800 609868325 23100 23100 23100 23100 0
103 20250401 195700 609868325 23100 23100 23100 23100 0
104 20250401 195600 609868325 23100 23100 23100 23100 0
105 20250401 195500 609868325 23100 23100 23100 23100 0
106 20250401 195400 609868325 23100 23100 23100 23100 0
107 20250401 195300 609868325 23100 23100 23100 23100 0
108 20250401 195200 609868325 23100 23100 23100 23100 0
109 20250401 195100 609868325 23100 23100 23100 23100 0
110 20250401 195000 609868325 23100 23100 23100 23100 0
111 20250401 194900 609868325 23100 23100 23100 23100 0
112 20250401 194800 609868325 23100 23100 23100 23100 0
113 20250401 194700 609868325 23100 23100 23100 23100 0
114 20250401 194600 609868325 23100 23100 23100 23100 0
115 20250401 194500 609868325 23100 23100 23100 23100 0
116 20250401 194400 609868325 23100 23100 23100 23100 0
117 20250401 194300 609868325 23100 23100 23100 23100 0
118 20250401 194200 609868325 23100 23100 23100 23100 0
119 20250401 194100 609868325 23100 23100 23100 23100 0
120 20250401 194000 609868325 23100 23100 23100 23100 0
121 20250401 193900 609868325 23100 23100 23100 23100 0
122 20250401 193800 609868325 23100 23100 23100 23100 297
123 20250401 193700 609868325 23100 23100 23100 23100 0
124 20250401 193600 609868325 23100 23100 23100 23100 0
125 20250401 193500 609868325 23100 23100 23100 23100 0
126 20250401 193400 609868325 23100 23100 23100 23100 0
127 20250401 193300 609868325 23100 23100 23100 23100 0
128 20250401 193200 609868325 23100 23100 23100 23100 0
129 20250401 193100 609868325 23100 23100 23100 23100 0
130 20250401 193000 609868325 23100 23100 23100 23100 0
131 20250401 192900 609868325 23100 23100 23100 23100 0
132 20250401 192800 609868325 23100 23100 23100 23100 0
133 20250401 192700 609868325 23100 23100 23100 23100 0
134 20250401 192600 609868325 23100 23100 23100 23100 0
135 20250401 192500 609868325 23100 23100 23100 23100 0
136 20250401 192400 609868325 23100 23100 23100 23100 0
137 20250401 192300 609868325 23100 23100 23100 23100 0
138 20250401 192200 609868325 23100 23100 23100 23100 0
139 20250401 192100 609868325 23100 23100 23100 23100 0
140 20250401 192000 609868325 23100 23100 23100 23100 0
141 20250401 191900 609868325 23100 23100 23100 23100 0
142 20250401 191800 609868325 23100 23100 23100 23100 0
143 20250401 191700 609868325 23100 23100 23100 23100 0
144 20250401 191600 609868325 23100 23100 23100 23100 0
145 20250401 191500 609868325 23100 23100 23100 23100 0
146 20250401 191400 609868325 23100 23100 23100 23100 0
147 20250401 191300 609868325 23100 23100 23100 23100 0
148 20250401 191200 609868325 23100 23100 23100 23100 0
149 20250401 191100 609868325 23100 23100 23100 23100 0
150 20250401 191000 609868325 23100 23100 23100 23100 0
151 20250401 190900 609868325 23100 23100 23100 23100 0
152 20250401 190800 609868325 23100 23100 23100 23100 297
153 20250401 190700 609868325 23100 23100 23100 23100 0
154 20250401 190600 609868325 23100 23100 23100 23100 0
155 20250401 190500 609868325 23100 23100 23100 23100 0
156 20250401 190400 609868325 23100 23100 23100 23100 0
157 20250401 190300 609868325 23100 23100 23100 23100 0
158 20250401 190200 609868325 23100 23100 23100 23100 0
159 20250401 190100 609868325 23100 23100 23100 23100 0
160 20250401 190000 609868325 23100 23100 23100 23100 0
161 20250401 185900 609868325 23100 23100 23100 23100 0
162 20250401 185800 609868325 23100 23100 23100 23100 0
163 20250401 185700 609868325 23100 23100 23100 23100 0
164 20250401 185600 609868325 23100 23100 23100 23100 0
165 20250401 185500 609868325 23100 23100 23100 23100 0
166 20250401 185400 609868325 23100 23100 23100 23100 0
167 20250401 185300 609868325 23100 23100 23100 23100 0
168 20250401 185200 609868325 23100 23100 23100 23100 0
169 20250401 185100 609868325 23100 23100 23100 23100 0
170 20250401 185000 609868325 23100 23100 23100 23100 0
171 20250401 184900 609868325 23100 23100 23100 23100 0
172 20250401 184800 609868325 23100 23100 23100 23100 0
173 20250401 184700 609868325 23100 23100 23100 23100 0
174 20250401 184600 609868325 23100 23100 23100 23100 0
175 20250401 184500 609868325 23100 23100 23100 23100 0
176 20250401 184400 609868325 23100 23100 23100 23100 0
177 20250401 184300 609868325 23100 23100 23100 23100 0
178 20250401 184200 609868325 23100 23100 23100 23100 0
179 20250401 184100 609868325 23100 23100 23100 23100 0
180 20250401 184000 609868325 23100 23100 23100 23100 0
181 20250401 183900 609868325 23100 23100 23100 23100 0
182 20250401 183800 609868325 23100 23100 23100 23100 297
183 20250401 183700 609868325 23100 23100 23100 23100 0
184 20250401 183600 609868325 23100 23100 23100 23100 0
185 20250401 183500 609868325 23100 23100 23100 23100 0
186 20250401 183400 609868325 23100 23100 23100 23100 0
187 20250401 183300 609868325 23100 23100 23100 23100 0
188 20250401 183200 609868325 23100 23100 23100 23100 0
189 20250401 183100 609868325 23100 23100 23100 23100 0
190 20250401 183000 609868325 23100 23100 23100 23100 0
191 20250401 182900 609868325 23100 23100 23100 23100 0
192 20250401 182800 609868325 23100 23100 23100 23100 0
193 20250401 182700 609868325 23100 23100 23100 23100 0
194 20250401 182600 609868325 23100 23100 23100 23100 0
195 20250401 182500 609868325 23100 23100 23100 23100 0
196 20250401 182400 609868325 23100 23100 23100 23100 0
197 20250401 182300 609868325 23100 23100 23100 23100 0
198 20250401 182200 609868325 23100 23100 23100 23100 0
199 20250401 182100 609868325 23100 23100 23100 23100 0
200 20250401 182000 609868325 23100 23100 23100 23100 0
201 20250401 181900 609868325 23100 23100 23100 23100 0
202 20250401 181800 609868325 23100 23100 23100 23100 0
203 20250401 181700 609868325 23100 23100 23100 23100 0
204 20250401 181600 609868325 23100 23100 23100 23100 0
205 20250401 181500 609868325 23100 23100 23100 23100 0
206 20250401 181400 609868325 23100 23100 23100 23100 0
207 20250401 181300 609868325 23100 23100 23100 23100 0
208 20250401 181200 609868325 23100 23100 23100 23100 0
209 20250401 181100 609868325 23100 23100 23100 23100 0
210 20250401 181000 609868325 23100 23100 23100 23100 0
211 20250401 180900 609868325 23100 23100 23100 23100 0
212 20250401 180800 609868325 23100 23100 23100 23100 297
213 20250401 180700 609868325 23100 23100 23100 23100 0
214 20250401 180600 609868325 23100 23100 23100 23100 0
215 20250401 180500 609868325 23100 23100 23100 23100 0
216 20250401 180400 609868325 23100 23100 23100 23100 0
217 20250401 180300 609868325 23100 23100 23100 23100 0
218 20250401 180200 609868325 23100 23100 23100 23100 0
219 20250401 180100 609868325 23100 23100 23100 23100 0
220 20250401 180000 609868325 23100 23100 23100 23100 0
221 20250401 175900 609868325 23100 23100 23100 23100 0
222 20250401 175800 609868325 23100 23100 23100 23100 0
223 20250401 175700 609868325 23100 23100 23100 23100 0
224 20250401 175600 609868325 23100 23100 23100 23100 0
225 20250401 175500 609868325 23100 23100 23100 23100 0
226 20250401 175400 609868325 23100 23100 23100 23100 0
227 20250401 175300 609868325 23100 23100 23100 23100 0
228 20250401 175200 609868325 23100 23100 23100 23100 0
229 20250401 175100 609868325 23100 23100 23100 23100 0
230 20250401 175000 609868325 23100 23100 23100 23100 0
231 20250401 174900 609868325 23100 23100 23100 23100 0
232 20250401 174800 609868325 23100 23100 23100 23100 0
233 20250401 174700 609868325 23100 23100 23100 23100 0
234 20250401 174600 609868325 23100 23100 23100 23100 0
235 20250401 174500 609868325 23100 23100 23100 23100 0
236 20250401 174400 609868325 23100 23100 23100 23100 0
237 20250401 174300 609868325 23100 23100 23100 23100 0
238 20250401 174200 609868325 23100 23100 23100 23100 0
239 20250401 174100 609868325 23100 23100 23100 23100 0
240 20250401 174000 609868325 23100 23100 23100 23100 0
241 20250401 173900 609868325 23100 23100 23100 23100 0
242 20250401 173800 609868325 23100 23100 23100 23100 297
243 20250401 173700 609868325 23100 23100 23100 23100 0
244 20250401 173600 609868325 23100 23100 23100 23100 0
245 20250401 173500 609868325 23100 23100 23100 23100 0
246 20250401 173400 609868325 23100 23100 23100 23100 0
247 20250401 173300 609868325 23100 23100 23100 23100 0
248 20250401 173200 609868325 23100 23100 23100 23100 0
249 20250401 173100 609868325 23100 23100 23100 23100 0
250 20250401 173000 609868325 23100 23100 23100 23100 0
251 20250401 172900 609868325 23100 23100 23100 23100 0
252 20250401 172800 609868325 23100 23100 23100 23100 0
253 20250401 172700 609868325 23100 23100 23100 23100 0
254 20250401 172600 609868325 23100 23100 23100 23100 0
255 20250401 172500 609868325 23100 23100 23100 23100 0
256 20250401 172400 609868325 23100 23100 23100 23100 0
257 20250401 172300 609868325 23100 23100 23100 23100 0
258 20250401 172200 609868325 23100 23100 23100 23100 0
259 20250401 172100 609868325 23100 23100 23100 23100 0
260 20250401 172000 609868325 23100 23100 23100 23100 0
261 20250401 171900 609868325 23100 23100 23100 23100 0
262 20250401 171800 609868325 23100 23100 23100 23100 0
263 20250401 171700 609868325 23100 23100 23100 23100 0
264 20250401 171600 609868325 23100 23100 23100 23100 0
265 20250401 171500 609868325 23100 23100 23100 23100 0
266 20250401 171400 609868325 23100 23100 23100 23100 0
267 20250401 171300 609868325 23100 23100 23100 23100 0
268 20250401 171200 609868325 23100 23100 23100 23100 0
269 20250401 171100 609868325 23100 23100 23100 23100 0
270 20250401 171000 609868325 23100 23100 23100 23100 0
271 20250401 170900 609868325 23100 23100 23100 23100 0
272 20250401 170800 609868325 23100 23100 23100 23100 297
273 20250401 170700 609868325 23100 23100 23100 23100 0
274 20250401 170600 609868325 23100 23100 23100 23100 0
275 20250401 170500 609868325 23100 23100 23100 23100 0
276 20250401 170400 609868325 23100 23100 23100 23100 0
277 20250401 170300 609868325 23100 23100 23100 23100 0
278 20250401 170200 609868325 23100 23100 23100 23100 0
279 20250401 170100 609868325 23100 23100 23100 23100 0
280 20250401 170000 609868325 23100 23100 23100 23100 0
281 20250401 165900 609868325 23100 23100 23100 23100 0
282 20250401 165800 609868325 23100 23100 23100 23100 0
283 20250401 165700 609868325 23100 23100 23100 23100 0
284 20250401 165600 609868325 23100 23100 23100 23100 0
285 20250401 165500 609868325 23100 23100 23100 23100 0
286 20250401 165400 609868325 23100 23100 23100 23100 0
287 20250401 165300 609868325 23100 23100 23100 23100 0
288 20250401 165200 609868325 23100 23100 23100 23100 0
289 20250401 165100 609868325 23100 23100 23100 23100 0
290 20250401 165000 609868325 23100 23100 23100 23100 0
291 20250401 164900 609868325 23100 23100 23100 23100 0
292 20250401 164800 609868325 23100 23100 23100 23100 0
293 20250401 164700 609868325 23100 23100 23100 23100 0
294 20250401 164600 609868325 23100 23100 23100 23100 0
295 20250401 164500 609868325 23100 23100 23100 23100 0
296 20250401 164400 609868325 23100 23100 23100 23100 0
297 20250401 164300 609868325 23100 23100 23100 23100 0
298 20250401 164200 609868325 23100 23100 23100 23100 0
299 20250401 164100 609868325 23100 23100 23100 23100 0
300 20250401 164000 609868325 23100 23100 23100 23100 0
301 20250401 163900 609868325 23100 23100 23100 23100 0
302 20250401 163800 609868325 23100 23100 23100 23100 297
303 20250401 163700 609868325 23100 23100 23100 23100 0
304 20250401 163600 609868325 23100 23100 23100 23100 0
305 20250401 163500 609868325 23100 23100 23100 23100 0
306 20250401 163400 609868325 23100 23100 23100 23100 0
307 20250401 163300 609868325 23100 23100 23100 23100 0
308 20250401 163200 609868325 23100 23100 23100 23100 0
309 20250401 163100 609868325 23100 23100 23100 23100 0
310 20250401 163000 609868325 23100 23100 23100 23100 0
311 20250401 162900 609868325 23100 23100 23100 23100 0
312 20250401 162800 609868325 23100 23100 23100 23100 0
313 20250401 162700 609868325 23100 23100 23100 23100 0
314 20250401 162600 609868325 23100 23100 23100 23100 0
315 20250401 162500 609868325 23100 23100 23100 23100 0
316 20250401 162400 609868325 23100 23100 23100 23100 0
317 20250401 162300 609868325 23100 23100 23100 23100 0
318 20250401 162200 609868325 23100 23100 23100 23100 0
319 20250401 162100 609868325 23100 23100 23100 23100 0
320 20250401 162000 609868325 23100 23100 23100 23100 0
321 20250401 161900 609868325 23100 23100 23100 23100 0
322 20250401 161800 609868325 23100 23100 23100 23100 0
323 20250401 161700 609868325 23100 23100 23100 23100 0
324 20250401 161600 609868325 23100 23100 23100 23100 0
325 20250401 161500 609868325 23100 23100 23100 23100 0
326 20250401 161400 609868325 23100 23100 23100 23100 0
327 20250401 161300 609868325 23100 23100 23100 23100 0
328 20250401 161200 609868325 23100 23100 23100 23100 0
329 20250401 161100 609868325 23100 23100 23100 23100 0
330 20250401 161000 609868325 23100 23100 23100 23100 0
331 20250401 160900 609868325 23100 23100 23100 23100 0
332 20250401 160800 609868325 23100 23100 23100 23100 297
333 20250401 160700 609868325 23100 23100 23100 23100 0
334 20250401 160600 609868325 23100 23100 23100 23100 0
335 20250401 160500 609868325 23100 23100 23100 23100 0
336 20250401 160400 609868325 23100 23100 23100 23100 0
337 20250401 160300 609868325 23100 23100 23100 23100 0
338 20250401 160200 609868325 23100 23100 23100 23100 0
339 20250401 160100 609868325 23100 23100 23100 23100 0
340 20250401 160000 609868325 23100 23100 23100 23100 0
341 20250401 155900 609868325 23100 23100 23100 23100 0
342 20250401 155800 609868325 23100 23100 23100 23100 0
343 20250401 155700 609868325 23100 23100 23100 23100 0
344 20250401 155600 609868325 23100 23100 23100 23100 0
345 20250401 155500 609868325 23100 23100 23100 23100 0
346 20250401 155400 609868325 23100 23100 23100 23100 0
347 20250401 155300 609868325 23100 23100 23100 23100 0
348 20250401 155200 609868325 23100 23100 23100 23100 0
349 20250401 155100 609868325 23100 23100 23100 23100 0
350 20250401 155000 609868325 23100 23100 23100 23100 0
351 20250401 154900 609868325 23100 23100 23100 23100 0
352 20250401 154800 609868325 23100 23100 23100 23100 0
353 20250401 154700 609868325 23100 23100 23100 23100 0
354 20250401 154600 609868325 23100 23100 23100 23100 0
355 20250401 154500 609868325 23100 23100 23100 23100 0
356 20250401 154400 609868325 23100 23100 23100 23100 0
357 20250401 154300 609868325 23100 23100 23100 23100 0
358 20250401 154200 609868325 23100 23100 23100 23100 0
359 20250401 154100 609868325 23100 23100 23100 23100 0
360 20250401 154000 609868325 23100 23100 23100 23100 0
361 20250401 153900 609868325 23100 23100 23100 23100 0
362 20250401 153800 609868325 23100 23100 23100 23100 297
363 20250401 153700 609868325 23100 23100 23100 23100 0
364 20250401 153600 609868325 23100 23100 23100 23100 0
365 20250401 153500 609868325 23100 23100 23100 23100 0
366 20250401 153400 609868325 23100 23100 23100 23100 0
367 20250401 153300 609868325 23100 23100 23100 23100 0
368 20250401 153200 609868325 23100 23100 23100 23100 0
369 20250401 153100 609868325 23100 23100 23100 23100 0
370 20250401 153000 609868325 23100 23100 23100 23100 297
371 20250401 152900 603007625 23000 23000 23000 23000 0
372 20250401 152800 603007625 23000 23000 23000 23000 0
373 20250401 152700 603007625 23000 23000 23000 23000 0
374 20250401 152600 603007625 23000 23000 23000 23000 0
375 20250401 152500 603007625 23000 23000 23000 23000 0
376 20250401 152400 603007625 23000 23000 23000 23000 0
377 20250401 152300 603007625 23000 23000 23000 23000 0
378 20250401 152200 603007625 23000 23000 23000 23000 0
379 20250401 152100 603007625 23000 23000 23000 23000 0
380 20250401 152000 603007625 23000 23000 23000 23000 0
381 20250401 151900 603007625 23000 23000 23000 23000 213
382 20250401 151800 598108625 22900 22950 22950 22900 280
383 20250401 151700 591683025 22950 22950 22950 22950 23
384 20250401 151600 591155175 22950 22950 22950 22950 23
385 20250401 151500 590627325 22950 22950 22950 22950 0
386 20250401 151400 590627325 22950 22950 23000 22950 172
387 20250401 151300 586679825 22950 22950 22950 22950 20
388 20250401 151200 586220825 22950 23000 23000 22950 14
389 20250401 151100 585899125 23050 23000 23050 22950 93
390 20250401 151000 583758225 22950 22950 23000 22950 108
391 20250401 150900 581275375 23000 23000 23000 23000 26
392 20250401 150800 580677375 23000 23000 23000 23000 16
393 20250401 150700 580309375 23000 23000 23000 23000 0
394 20250401 150600 580309375 23000 23000 23000 23000 8
395 20250401 150500 580125375 23000 23000 23000 23000 0
396 20250401 150400 580125375 23000 23000 23000 23000 0
397 20250401 150300 580125375 23000 23000 23000 23000 5
398 20250401 150200 580010375 23000 23000 23000 23000 10
399 20250401 150100 579780375 22950 22950 22950 22950 1
400 20250401 150000 579757425 22950 22950 22950 22950 0
401 20250401 145900 579757425 22950 22950 22950 22950 0
402 20250401 145800 579757425 22950 22950 22950 22950 0
403 20250401 145700 579757425 22950 22950 22950 22950 0
404 20250401 145600 579757425 22950 22950 22950 22950 0
405 20250401 145500 579757425 22950 22950 22950 22950 0
406 20250401 145400 579757425 22950 22950 22950 22950 82
407 20250401 145300 577875525 22950 23000 23000 22950 149
408 20250401 145200 574455875 22950 23000 23000 22950 553
409 20250401 145100 561740525 23050 23050 23050 23050 0
410 20250401 145000 561740525 23050 23050 23050 23050 0
411 20250401 144900 561740525 23050 23050 23050 23050 1
412 20250401 144800 561717475 23050 23050 23050 23050 51
413 20250401 144700 560541925 23100 23100 23100 23100 0
414 20250401 144600 560541925 23100 23100 23100 23100 0
415 20250401 144500 560541925 23100 23100 23100 23100 2
416 20250401 144400 560495725 23100 23100 23100 23100 0
417 20250401 144300 560495725 23100 23100 23100 23100 0
418 20250401 144200 560495725 23100 23100 23100 23100 0
419 20250401 144100 560495725 23100 23050 23100 23050 62
420 20250401 144000 559066025 23100 23100 23100 23100 0
421 20250401 143900 559066025 23100 23100 23100 23100 31
422 20250401 143800 558349925 23100 23100 23100 23100 70
423 20250401 143700 556732925 23100 23100 23100 23100 0
424 20250401 143600 556732925 23100 23100 23100 23100 0
425 20250401 143500 556732925 23100 23100 23100 23100 0
426 20250401 143400 556732925 23100 23100 23100 23100 102
427 20250401 143300 554376725 23100 23100 23100 23100 3
428 20250401 143200 554307425 23100 23100 23100 23100 0
429 20250401 143100 554307425 23100 23100 23100 23100 0
430 20250401 143000 554307425 23100 23100 23100 23100 0
431 20250401 142900 554307425 23100 23100 23100 23100 0
432 20250401 142800 554307425 23100 23100 23100 23100 1
433 20250401 142700 554284325 23100 23100 23100 23100 0
434 20250401 142600 554284325 23100 23100 23100 23100 1
435 20250401 142500 554261225 23000 23000 23000 23000 0
436 20250401 142400 554261225 23000 23000 23000 23000 0
437 20250401 142300 554261225 23000 23000 23000 23000 0
438 20250401 142200 554261225 23000 23000 23000 23000 1
439 20250401 142100 554238225 23000 23000 23000 23000 2
440 20250401 142000 554192225 23050 23050 23050 23050 0
441 20250401 141900 554192225 23050 23050 23050 23050 6
442 20250401 141800 554053925 23100 23100 23100 23100 0
443 20250401 141700 554053925 23100 23100 23100 23100 0
444 20250401 141600 554053925 23100 23050 23100 23050 38
445 20250401 141500 553176325 23050 23050 23050 23050 24
446 20250401 141400 552623125 23050 23050 23050 23050 7
447 20250401 141300 552461775 23100 23100 23100 23100 0
448 20250401 141200 552461775 23100 23100 23100 23100 8
449 20250401 141100 552276975 23100 23100 23100 23100 3
450 20250401 141000 552207675 23100 23050 23100 23050 2
451 20250401 140900 552161525 23050 23050 23050 23050 0
452 20250401 140800 552161525 23050 23050 23050 23050 0
453 20250401 140700 552161525 23050 23050 23050 23050 0
454 20250401 140600 552161525 23050 23050 23050 23050 53
455 20250401 140500 550939875 23050 23050 23050 23050 0
456 20250401 140400 550939875 23050 23050 23050 23050 0
457 20250401 140300 550939875 23050 23050 23050 23050 0
458 20250401 140200 550939875 23050 23050 23050 23050 37
459 20250401 140100 550087025 23050 23050 23050 23050 0
460 20250401 140000 550087025 23050 23050 23050 23050 10
461 20250401 135900 549856525 23000 23000 23000 23000 0
462 20250401 135800 549856525 23000 23000 23000 23000 0
463 20250401 135700 549856525 23000 23050 23050 23000 345
464 20250401 135600 541912875 23100 23100 23100 23100 0
465 20250401 135500 541912875 23100 23100 23100 23100 0
466 20250401 135400 541912875 23100 23100 23100 23100 33
467 20250401 135300 541150575 23100 23100 23100 23100 0
468 20250401 135200 541150575 23100 23100 23100 23100 0
469 20250401 135100 541150575 23100 23100 23100 23100 0
470 20250401 135000 541150575 23100 23100 23100 23100 0
471 20250401 134900 541150575 23100 23100 23100 23100 0
472 20250401 134800 541150575 23100 23100 23100 23100 10
473 20250401 134700 540919575 23100 23100 23100 23100 0
474 20250401 134600 540919575 23100 23100 23100 23100 19
475 20250401 134500 540480675 23150 23150 23150 23150 0
476 20250401 134400 540480675 23150 23200 23200 23150 293
477 20250401 134300 533691475 23200 23200 23200 23200 0
478 20250401 134200 533691475 23200 23200 23200 23200 109
479 20250401 134100 531162675 23175 23150 23175 23150 180
480 20250401 134000 526994975 23125 23100 23125 23100 38
481 20250401 133900 526117000 23100 23100 23100 23100 299
482 20250401 133800 519210100 23075 23075 23075 23075 0
483 20250401 133700 519210100 23075 23075 23075 23075 0
484 20250401 133600 519210100 23075 23050 23075 23050 38
485 20250401 133500 518334050 23050 23050 23050 23050 4
486 20250401 133400 518241850 23025 23025 23025 23025 0
487 20250401 133300 518241850 23025 23025 23025 23025 0
488 20250401 133200 518241850 23025 23025 23025 23025 0
489 20250401 133100 518241850 23025 23025 23025 23025 0
490 20250401 133000 518241850 23025 23025 23025 23025 0
491 20250401 132900 518241850 23025 23025 23025 23025 0
492 20250401 132800 518241850 23025 23025 23025 23025 0
493 20250401 132700 518241850 23025 23050 23050 23025 67
494 20250401 132600 516697550 23050 23050 23050 23050 82
495 20250401 132500 514807450 23050 23050 23050 23050 0
496 20250401 132400 514807450 23050 23050 23050 23050 40
497 20250401 132300 513885450 23050 23050 23050 23050 10
498 20250401 132200 513654950 23050 23050 23050 23050 0
499 20250401 132100 513654950 23050 23050 23050 23050 20
500 20250401 132000 513193950 23050 23050 23050 23050 0
501 20250401 131900 513193950 23050 23000 23050 23000 384
502 20250401 131800 504347025 22975 22975 22975 22975 1
503 20250401 131700 504324050 22950 22950 22950 22950 1
504 20250401 131600 504301100 22950 22950 22950 22950 331
505 20250401 131500 496704650 22950 22950 22950 22950 0
506 20250401 131400 496704650 22950 22950 22950 22950 1
507 20250401 131300 496681700 22950 22950 22950 22950 20
508 20250401 131200 496222700 22950 22950 22950 22950 0
509 20250401 131100 496222700 22950 22950 22950 22950 10
510 20250401 131000 495993200 22950 22950 22950 22950 57
511 20250401 130900 494685050 22900 22900 22900 22900 0
512 20250401 130800 494685050 22900 22950 22950 22900 70
513 20250401 130700 493079550 22950 22950 22950 22950 0
514 20250401 130600 493079550 22950 22950 22950 22950 500
515 20250401 130500 481604550 22950 22950 22950 22950 0
516 20250401 130400 481604550 22950 22950 22950 22950 0
517 20250401 130300 481604550 22950 22950 22950 22950 0
518 20250401 130200 481604550 22950 22950 22950 22950 0
519 20250401 130100 481604550 22950 23000 23000 22950 53
520 20250401 130000 480388050 23000 22950 23000 22950 3
521 20250401 125900 480319100 22900 22900 22900 22900 0
522 20250401 125800 480319100 22900 22900 22900 22900 0
523 20250401 125700 480319100 22900 22900 22900 22900 0
524 20250401 125600 480319100 22900 22900 22900 22900 0
525 20250401 125500 480319100 22900 22900 22900 22900 0
526 20250401 125400 480319100 22900 22900 22900 22900 0
527 20250401 125300 480319100 22900 22900 22900 22900 0
528 20250401 125200 480319100 22900 22900 22900 22900 0
529 20250401 125100 480319100 22900 22900 22900 22900 1
530 20250401 125000 480296200 22950 22950 22950 22950 0
531 20250401 124900 480296200 22950 23025 23025 22950 212
532 20250401 124800 475425700 23000 23000 23000 23000 42
533 20250401 124700 474459700 23000 23000 23000 23000 17
534 20250401 124600 474068700 23000 23000 23000 23000 0
535 20250401 124500 474068700 23000 23000 23000 23000 20
536 20250401 124400 473608700 23000 23000 23000 23000 2
537 20250401 124300 473562700 23000 23000 23000 23000 5
538 20250401 124200 473447700 23000 22975 23000 22975 254
539 20250401 124100 467611525 22950 22950 22950 22950 0
540 20250401 124000 467611525 22950 22950 22950 22950 0
541 20250401 123900 467611525 22950 22950 22950 22950 0
542 20250401 123800 467611525 22950 22950 22950 22950 0
543 20250401 123700 467611525 22950 22950 22950 22950 20
544 20250401 123600 467152525 22950 22950 22950 22950 32
545 20250401 123500 466418125 23000 23000 23000 23000 0
546 20250401 123400 466418125 23000 23000 23000 23000 0
547 20250401 123300 466418125 23000 23000 23000 23000 0
548 20250401 123200 466418125 23000 23000 23000 23000 0
549 20250401 123100 466418125 23000 23000 23000 23000 0
550 20250401 123000 466418125 23000 23000 23000 23000 6
551 20250401 122900 466280125 23000 23000 23000 23000 92
552 20250401 122800 464164125 23000 23000 23000 23000 0
553 20250401 122700 464164125 23000 23000 23000 23000 5
554 20250401 122600 464049125 23050 23050 23050 23050 14
555 20250401 122500 463726425 23050 23050 23050 23050 0
556 20250401 122400 463726425 23050 23050 23050 23050 17
557 20250401 122300 463334575 23100 23050 23100 23050 70
558 20250401 122200 461718175 23050 23050 23050 23050 61
559 20250401 122100 460312125 23050 23050 23050 23050 90
560 20250401 122000 458237625 23050 23000 23050 23000 23
561 20250401 121900 457708125 23000 23000 23000 23000 137
562 20250401 121800 454557125 23000 23000 23000 23000 30
563 20250401 121700 453867125 22950 22950 22950 22950 0
564 20250401 121600 453867125 22950 22950 22950 22950 59
565 20250401 121500 452513075 23000 22950 23000 22950 2
566 20250401 121400 452467125 23000 23000 23000 23000 31
567 20250401 121300 451754125 23000 23000 23000 23000 0
568 20250401 121200 451754125 23000 23000 23000 23000 0
569 20250401 121100 451754125 23000 23000 23000 23000 0
570 20250401 121000 451754125 23000 23000 23000 23000 1
571 20250401 120900 451731125 22950 22950 22950 22950 0
572 20250401 120800 451731125 22950 22950 22950 22950 0
573 20250401 120700 451731125 22950 22950 22950 22950 11
574 20250401 120600 451478675 22950 22950 22950 22950 0
575 20250401 120500 451478675 22950 22950 22950 22950 0
576 20250401 120400 451478675 22950 22950 22950 22950 36
577 20250401 120300 450652475 22900 22900 22900 22900 14
578 20250401 120200 450331875 22900 22900 22900 22900 0
579 20250401 120100 450331875 22900 22900 22900 22900 81
580 20250401 120000 448476975 22900 22900 22900 22900 5
581 20250401 115900 448362475 22900 22900 22900 22900 10
582 20250401 115800 448133475 22850 22850 22850 22850 1
583 20250401 115700 448110625 22850 22850 22850 22850 0
584 20250401 115600 448110625 22850 22850 22850 22850 0
585 20250401 115500 448110625 22850 22850 22850 22850 0
586 20250401 115400 448110625 22850 22850 22850 22850 0
587 20250401 115300 448110625 22850 22850 22850 22850 0
588 20250401 115200 448110625 22850 22850 22850 22850 100
589 20250401 115100 445825625 22850 22850 22850 22850 29
590 20250401 115000 445162975 22850 22900 22900 22850 124
591 20250401 114900 442329525 22900 22900 22900 22900 15
592 20250401 114800 441986025 22900 22900 22900 22900 3
593 20250401 114700 441917325 22850 22850 22850 22850 1
594 20250401 114600 441894475 22800 22800 22800 22800 0
595 20250401 114500 441894475 22800 22800 22800 22800 0
596 20250401 114400 441894475 22800 22800 22800 22800 0
597 20250401 114300 441894475 22800 22850 22850 22800 68
598 20250401 114200 440340875 22850 22850 22850 22850 0
599 20250401 114100 440340875 22850 22800 22850 22800 400
600 20250401 114000 431219625 22900 22900 22900 22900 2
601 20250401 113900 431173825 22900 22800 22900 22800 101
602 20250401 113800 428870925 22800 22800 22800 22800 0
603 20250401 113700 428870925 22800 22800 22800 22800 0
604 20250401 113600 428870925 22800 22800 22800 22800 0
605 20250401 113500 428870925 22800 22800 22800 22800 0
606 20250401 113400 428870925 22800 22800 22800 22800 693
607 20250401 113300 413070525 22800 22800 22800 22800 0
608 20250401 113200 413070525 22800 22900 22900 22800 101
609 20250401 113100 410765425 22850 22850 22850 22850 3
610 20250401 113000 410696875 22850 22850 22850 22850 0
611 20250401 112900 410696875 22850 22850 22850 22850 50
612 20250401 112800 409554375 22900 23000 23000 22900 44
613 20250401 112700 408544925 23000 23000 23000 23000 0
614 20250401 112600 408544925 23000 23000 23000 23000 362
615 20250401 112500 400218925 23050 23050 23050 23050 0
616 20250401 112400 400218925 23050 23000 23050 23000 10
617 20250401 112300 399988825 23000 23000 23000 23000 0
618 20250401 112200 399988825 23000 23000 23000 23000 0
619 20250401 112100 399988825 23000 23000 23000 23000 24
620 20250401 112000 399436825 23000 23000 23000 23000 4
621 20250401 111900 399344825 23000 23000 23000 23000 1
622 20250401 111800 399321825 23000 23000 23000 23000 0
623 20250401 111700 399321825 23000 23000 23000 23000 1
624 20250401 111600 399298825 23000 23000 23000 23000 1
625 20250401 111500 399275825 22950 22950 22950 22950 0
626 20250401 111400 399275825 22950 22950 22950 22950 0
627 20250401 111300 399275825 22950 22950 22950 22950 0
628 20250401 111200 399275825 22950 22950 22950 22950 1
629 20250401 111100 399252875 22950 22950 22950 22950 50
630 20250401 111000 398105375 22950 22950 22950 22950 10
631 20250401 110900 397875875 23000 23000 23000 23000 20
632 20250401 110800 397415875 23000 23000 23000 23000 0
633 20250401 110700 397415875 23000 23000 23025 23000 65
634 20250401 110600 395920825 23000 23000 23000 23000 0
635 20250401 110500 395920825 23000 23000 23000 23000 10
636 20250401 110400 395690825 22975 22975 22975 22975 0
637 20250401 110300 395690825 22975 22975 22975 22975 0
638 20250401 110200 395690825 22975 22975 22975 22975 1
639 20250401 110100 395667850 23050 23050 23050 23050 0
640 20250401 110000 395667850 23050 23000 23050 22950 426
641 20250401 105900 385857650 23000 23000 23000 23000 595
642 20250401 105800 372172650 22900 22900 22900 22900 237
643 20250401 105700 366745350 22950 22950 22950 22950 0
644 20250401 105600 366745350 22950 22950 22950 22950 30
645 20250401 105500 366056850 23000 22850 23050 22850 525
646 20250401 105400 353997800 22900 22900 22900 22900 0
647 20250401 105300 353997800 22900 22900 22900 22900 0
648 20250401 105200 353997800 22900 22900 22900 22900 5
649 20250401 105100 353883300 22900 22900 22900 22900 5
650 20250401 105000 353768800 22900 22950 22950 22900 24
651 20250401 104900 353218500 22750 22750 22750 22750 0
652 20250401 104800 353218500 22750 22800 22800 22750 332
653 20250401 104700 345665350 22800 22800 22800 22800 0
654 20250401 104600 345665350 22800 22800 22800 22800 0
655 20250401 104500 345665350 22800 22800 22800 22800 4
656 20250401 104400 345574150 22800 22800 22800 22800 0
657 20250401 104300 345574150 22800 22875 22875 22800 10
658 20250401 104200 345346075 22800 22800 22800 22800 0
659 20250401 104100 345346075 22800 22800 22800 22800 0
660 20250401 104000 345346075 22800 22850 22850 22800 102
661 20250401 103900 343015475 22850 22850 22850 22850 0
662 20250401 103800 343015475 22850 22850 22850 22850 0
663 20250401 103700 343015475 22850 22950 22950 22850 73
664 20250401 103600 341345125 22850 22850 22850 22850 2
665 20250401 103500 341299425 22950 22950 22950 22950 101
666 20250401 103400 338981475 22800 22800 22800 22800 13
667 20250401 103300 338685075 22950 22950 22950 22950 0
668 20250401 103200 338685075 22950 22950 22950 22950 2
669 20250401 103100 338639175 22950 22950 22950 22950 0
670 20250401 103000 338639175 22950 22950 22950 22950 24
671 20250401 102900 338088375 22950 22950 22950 22950 1
672 20250401 102800 338065425 22850 22950 22950 22850 6
673 20250401 102700 337928225 22950 22800 22950 22800 21
674 20250401 102600 337448975 22900 22900 22900 22850 106
675 20250401 102500 335021825 22900 22900 22900 22900 3
676 20250401 102400 334953125 22900 22900 22900 22900 3
677 20250401 102300 334884425 22800 22800 22800 22800 2
678 20250401 102200 334838825 22900 22900 22900 22900 28
679 20250401 102100 334197625 23000 23000 23000 23000 0
680 20250401 102000 334197625 23000 22800 23000 22750 271
681 20250401 101900 327998875 22800 22650 22800 22650 12
682 20250401 101800 327726475 22700 22750 22750 22700 202
683 20250401 101700 323137975 22800 22750 22950 22750 42
684 20250401 101600 322178225 22750 22800 22800 22700 665
685 20250401 101500 307043425 22800 23000 23000 22800 142
686 20250401 101400 303799275 23000 22900 23000 22900 1201
687 20250401 101300 276187475 23000 23000 23000 23000 4
688 20250401 101200 276095475 23000 22950 23000 22950 53
689 20250401 101100 274879025 22900 22900 22900 22850 88
690 20250401 101000 272864325 22850 22850 22850 22850 136
691 20250401 100900 269756725 22850 22850 22850 22850 3
692 20250401 100800 269688175 22850 22850 22850 22800 13
693 20250401 100700 269391575 22750 22750 22750 22750 1
694 20250401 100600 269368825 22850 22850 22850 22750 43
695 20250401 100500 268389725 22850 22700 22850 22700 3
696 20250401 100400 268321325 22850 22850 22850 22850 4
697 20250401 100300 268229925 22700 22700 22700 22700 0
698 20250401 100200 268229925 22700 22700 22850 22700 41
699 20250401 100100 267299075 22700 22700 22700 22700 501
700 20250401 100000 255926375 22950 22850 22950 22850 41
701 20250401 095900 254987575 22850 22750 22850 22750 45
702 20250401 095800 253961725 22750 22700 22750 22700 14
703 20250401 095700 253643325 22750 22750 22750 22750 1
704 20250401 095600 253620575 22700 22700 22700 22700 0
705 20250401 095500 253620575 22700 22700 22700 22700 37
706 20250401 095400 252780675 22700 22800 22800 22700 204
707 20250401 095300 248148275 22800 22800 22800 22800 0
708 20250401 095200 248148275 22800 22800 22800 22800 28
709 20250401 095100 247509875 22800 23000 23000 22750 44
710 20250401 095000 246504775 23000 23000 23000 22900 17
711 20250401 094900 246115075 23000 23000 23000 23000 19
712 20250401 094800 245678075 23000 22850 23000 22850 211
713 20250401 094700 240846775 22850 22750 22850 22700 322
714 20250401 094600 233523225 22700 22800 22800 22700 19
715 20250401 094500 233091425 22800 22800 22800 22800 0
716 20250401 094400 233091425 22800 22800 22800 22800 0
717 20250401 094300 233091425 22800 22750 22800 22700 62
718 20250401 094200 231683125 22750 22750 22750 22750 4
719 20250401 094100 231592125 22750 22750 22750 22750 317
720 20250401 094000 224380375 22800 22800 22800 22800 61
721 20250401 093900 222989575 22800 22800 22800 22800 0
722 20250401 093800 222989575 22800 22850 22850 22750 10
723 20250401 093700 222761775 22850 22800 22850 22800 473
724 20250401 093600 211956625 22800 22800 22800 22800 18
725 20250401 093500 211546225 22850 22800 22950 22800 680
726 20250401 093400 196027325 22850 22950 22950 22850 594
727 20250401 093300 182437925 23000 23000 23000 23000 56
728 20250401 093200 181149925 23000 23000 23000 23000 28
729 20250401 093100 180505925 23000 22950 23000 22900 53
730 20250401 093000 179291375 22950 23000 23050 22950 89
731 20250401 092900 177246675 23050 23050 23050 23050 9
732 20250401 092800 177039225 23000 23000 23000 23000 35
733 20250401 092700 176234225 23000 23000 23000 23000 10
734 20250401 092600 176004225 22950 22950 22950 22950 10
735 20250401 092500 175774725 22950 23000 23000 22950 53
736 20250401 092400 174556475 22950 22950 22950 22950 26
737 20250401 092300 173959775 22950 22950 22950 22950 87
738 20250401 092200 171963125 22950 23050 23050 22950 311
739 20250401 092100 164812175 23050 23000 23050 23000 81
740 20250401 092000 162947500 23000 23000 23000 23000 1
741 20250401 091900 162924500 22950 22950 22950 22950 210
742 20250401 091800 158105000 22950 22900 22950 22900 56
743 20250401 091700 156820100 23000 23050 23050 22950 73
744 20250401 091600 155142500 23100 23050 23100 23050 195
745 20250401 091500 150641700 23050 22950 23100 22950 323
746 20250401 091400 143188700 22950 22900 22950 22850 56
747 20250401 091300 141904350 22900 22950 22950 22900 266
748 20250401 091200 135806450 22900 23000 23050 22900 201
749 20250401 091100 131192650 23000 22850 23000 22850 398
750 20250401 091000 122071400 22900 22950 22950 22900 288
751 20250401 090900 115474300 22900 22975 23000 22900 374
752 20250401 090800 106876650 23000 23300 23300 23000 661
753 20250401 090700 91591850 23350 23350 23350 23350 277
754 20250401 090600 85123900 23300 23400 23400 23300 158
755 20250401 090500 81434350 23350 23350 23400 23300 131
756 20250401 090400 78375500 23300 23300 23300 23300 25
757 20250401 090300 77793000 23300 23400 23400 23300 159
758 20250401 090200 74077600 23400 23450 23450 23200 764
759 20250401 090100 56309950 23350 23450 23500 23350 129
760 20250401 090000 53288650 23400 23950 23950 23400 2229