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

787
487570/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,787 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,220500,457622700,39300,39300,39300,39300,155
20250401,220400,457622700,39300,39300,39300,39300,0
20250401,220300,457622700,39300,39300,39300,39300,0
20250401,220200,457622700,39300,39300,39300,39300,0
20250401,220100,457622700,39300,39300,39300,39300,0
20250401,220000,457622700,39300,39300,39300,39300,0
20250401,215900,457622700,39300,39300,39300,39300,0
20250401,215800,457622700,39300,39300,39300,39300,0
20250401,215700,457622700,39300,39300,39300,39300,0
20250401,215600,457622700,39300,39300,39300,39300,0
20250401,215500,457622700,39300,39300,39300,39300,0
20250401,215400,457622700,39300,39300,39300,39300,0
20250401,215300,457622700,39300,39300,39300,39300,0
20250401,215200,457622700,39300,39300,39300,39300,0
20250401,215100,457622700,39300,39300,39300,39300,0
20250401,215000,457622700,39300,39300,39300,39300,0
20250401,214900,457622700,39300,39300,39300,39300,0
20250401,214800,457622700,39300,39300,39300,39300,0
20250401,214700,457622700,39300,39300,39300,39300,0
20250401,214600,457622700,39300,39300,39300,39300,0
20250401,214500,457622700,39300,39300,39300,39300,0
20250401,214400,457622700,39300,39300,39300,39300,0
20250401,214300,457622700,39300,39300,39300,39300,0
20250401,214200,457622700,39300,39300,39300,39300,0
20250401,214100,457622700,39300,39300,39300,39300,0
20250401,214000,457622700,39300,39300,39300,39300,0
20250401,213900,457622700,39300,39300,39300,39300,0
20250401,213800,457622700,39300,39300,39300,39300,0
20250401,213700,457622700,39300,39300,39300,39300,0
20250401,213600,457622700,39300,39300,39300,39300,0
20250401,213500,457622700,39300,39300,39300,39300,155
20250401,213400,457622700,39300,39300,39300,39300,0
20250401,213300,457622700,39300,39300,39300,39300,0
20250401,213200,457622700,39300,39300,39300,39300,0
20250401,213100,457622700,39300,39300,39300,39300,0
20250401,213000,457622700,39300,39300,39300,39300,0
20250401,212900,457622700,39300,39300,39300,39300,0
20250401,212800,457622700,39300,39300,39300,39300,0
20250401,212700,457622700,39300,39300,39300,39300,0
20250401,212600,457622700,39300,39300,39300,39300,0
20250401,212500,457622700,39300,39300,39300,39300,0
20250401,212400,457622700,39300,39300,39300,39300,0
20250401,212300,457622700,39300,39300,39300,39300,0
20250401,212200,457622700,39300,39300,39300,39300,0
20250401,212100,457622700,39300,39300,39300,39300,0
20250401,212000,457622700,39300,39300,39300,39300,0
20250401,211900,457622700,39300,39300,39300,39300,0
20250401,211800,457622700,39300,39300,39300,39300,0
20250401,211700,457622700,39300,39300,39300,39300,0
20250401,211600,457622700,39300,39300,39300,39300,0
20250401,211500,457622700,39300,39300,39300,39300,0
20250401,211400,457622700,39300,39300,39300,39300,0
20250401,211300,457622700,39300,39300,39300,39300,0
20250401,211200,457622700,39300,39300,39300,39300,0
20250401,211100,457622700,39300,39300,39300,39300,0
20250401,211000,457622700,39300,39300,39300,39300,0
20250401,210900,457622700,39300,39300,39300,39300,0
20250401,210800,457622700,39300,39300,39300,39300,0
20250401,210700,457622700,39300,39300,39300,39300,0
20250401,210600,457622700,39300,39300,39300,39300,0
20250401,210500,457622700,39300,39300,39300,39300,155
20250401,210400,457622700,39300,39300,39300,39300,0
20250401,210300,457622700,39300,39300,39300,39300,0
20250401,210200,457622700,39300,39300,39300,39300,0
20250401,210100,457622700,39300,39300,39300,39300,0
20250401,210000,457622700,39300,39300,39300,39300,0
20250401,205900,457622700,39300,39300,39300,39300,0
20250401,205800,457622700,39300,39300,39300,39300,0
20250401,205700,457622700,39300,39300,39300,39300,0
20250401,205600,457622700,39300,39300,39300,39300,0
20250401,205500,457622700,39300,39300,39300,39300,0
20250401,205400,457622700,39300,39300,39300,39300,0
20250401,205300,457622700,39300,39300,39300,39300,0
20250401,205200,457622700,39300,39300,39300,39300,0
20250401,205100,457622700,39300,39300,39300,39300,0
20250401,205000,457622700,39300,39300,39300,39300,0
20250401,204900,457622700,39300,39300,39300,39300,0
20250401,204800,457622700,39300,39300,39300,39300,0
20250401,204700,457622700,39300,39300,39300,39300,0
20250401,204600,457622700,39300,39300,39300,39300,0
20250401,204500,457622700,39300,39300,39300,39300,0
20250401,204400,457622700,39300,39300,39300,39300,0
20250401,204300,457622700,39300,39300,39300,39300,0
20250401,204200,457622700,39300,39300,39300,39300,0
20250401,204100,457622700,39300,39300,39300,39300,0
20250401,204000,457622700,39300,39300,39300,39300,0
20250401,203900,457622700,39300,39300,39300,39300,0
20250401,203800,457622700,39300,39300,39300,39300,0
20250401,203700,457622700,39300,39300,39300,39300,0
20250401,203600,457622700,39300,39300,39300,39300,0
20250401,203500,457622700,39300,39300,39300,39300,155
20250401,203400,457622700,39300,39300,39300,39300,0
20250401,203300,457622700,39300,39300,39300,39300,0
20250401,203200,457622700,39300,39300,39300,39300,0
20250401,203100,457622700,39300,39300,39300,39300,0
20250401,203000,457622700,39300,39300,39300,39300,0
20250401,202900,457622700,39300,39300,39300,39300,0
20250401,202800,457622700,39300,39300,39300,39300,0
20250401,202700,457622700,39300,39300,39300,39300,0
20250401,202600,457622700,39300,39300,39300,39300,0
20250401,202500,457622700,39300,39300,39300,39300,0
20250401,202400,457622700,39300,39300,39300,39300,0
20250401,202300,457622700,39300,39300,39300,39300,0
20250401,202200,457622700,39300,39300,39300,39300,0
20250401,202100,457622700,39300,39300,39300,39300,0
20250401,202000,457622700,39300,39300,39300,39300,0
20250401,201900,457622700,39300,39300,39300,39300,0
20250401,201800,457622700,39300,39300,39300,39300,0
20250401,201700,457622700,39300,39300,39300,39300,0
20250401,201600,457622700,39300,39300,39300,39300,0
20250401,201500,457622700,39300,39300,39300,39300,0
20250401,201400,457622700,39300,39300,39300,39300,0
20250401,201300,457622700,39300,39300,39300,39300,0
20250401,201200,457622700,39300,39300,39300,39300,0
20250401,201100,457622700,39300,39300,39300,39300,0
20250401,201000,457622700,39300,39300,39300,39300,0
20250401,200900,457622700,39300,39300,39300,39300,0
20250401,200800,457622700,39300,39300,39300,39300,0
20250401,200700,457622700,39300,39300,39300,39300,0
20250401,200600,457622700,39300,39300,39300,39300,0
20250401,200500,457622700,39300,39300,39300,39300,155
20250401,200400,457622700,39300,39300,39300,39300,0
20250401,200300,457622700,39300,39300,39300,39300,0
20250401,200200,457622700,39300,39300,39300,39300,0
20250401,200100,457622700,39300,39300,39300,39300,0
20250401,200000,457622700,39300,39300,39300,39300,0
20250401,195900,457622700,39300,39300,39300,39300,0
20250401,195800,457622700,39300,39300,39300,39300,0
20250401,195700,457622700,39300,39300,39300,39300,0
20250401,195600,457622700,39300,39300,39300,39300,0
20250401,195500,457622700,39300,39300,39300,39300,0
20250401,195400,457622700,39300,39300,39300,39300,0
20250401,195300,457622700,39300,39300,39300,39300,0
20250401,195200,457622700,39300,39300,39300,39300,0
20250401,195100,457622700,39300,39300,39300,39300,0
20250401,195000,457622700,39300,39300,39300,39300,0
20250401,194900,457622700,39300,39300,39300,39300,0
20250401,194800,457622700,39300,39300,39300,39300,0
20250401,194700,457622700,39300,39300,39300,39300,0
20250401,194600,457622700,39300,39300,39300,39300,0
20250401,194500,457622700,39300,39300,39300,39300,0
20250401,194400,457622700,39300,39300,39300,39300,0
20250401,194300,457622700,39300,39300,39300,39300,0
20250401,194200,457622700,39300,39300,39300,39300,0
20250401,194100,457622700,39300,39300,39300,39300,0
20250401,194000,457622700,39300,39300,39300,39300,0
20250401,193900,457622700,39300,39300,39300,39300,0
20250401,193800,457622700,39300,39300,39300,39300,0
20250401,193700,457622700,39300,39300,39300,39300,0
20250401,193600,457622700,39300,39300,39300,39300,0
20250401,193500,457622700,39300,39300,39300,39300,155
20250401,193400,457622700,39300,39300,39300,39300,0
20250401,193300,457622700,39300,39300,39300,39300,0
20250401,193200,457622700,39300,39300,39300,39300,0
20250401,193100,457622700,39300,39300,39300,39300,0
20250401,193000,457622700,39300,39300,39300,39300,0
20250401,192900,457622700,39300,39300,39300,39300,0
20250401,192800,457622700,39300,39300,39300,39300,0
20250401,192700,457622700,39300,39300,39300,39300,0
20250401,192600,457622700,39300,39300,39300,39300,0
20250401,192500,457622700,39300,39300,39300,39300,0
20250401,192400,457622700,39300,39300,39300,39300,0
20250401,192300,457622700,39300,39300,39300,39300,0
20250401,192200,457622700,39300,39300,39300,39300,0
20250401,192100,457622700,39300,39300,39300,39300,0
20250401,192000,457622700,39300,39300,39300,39300,0
20250401,191900,457622700,39300,39300,39300,39300,0
20250401,191800,457622700,39300,39300,39300,39300,0
20250401,191700,457622700,39300,39300,39300,39300,0
20250401,191600,457622700,39300,39300,39300,39300,0
20250401,191500,457622700,39300,39300,39300,39300,0
20250401,191400,457622700,39300,39300,39300,39300,0
20250401,191300,457622700,39300,39300,39300,39300,0
20250401,191200,457622700,39300,39300,39300,39300,0
20250401,191100,457622700,39300,39300,39300,39300,0
20250401,191000,457622700,39300,39300,39300,39300,0
20250401,190900,457622700,39300,39300,39300,39300,0
20250401,190800,457622700,39300,39300,39300,39300,0
20250401,190700,457622700,39300,39300,39300,39300,0
20250401,190600,457622700,39300,39300,39300,39300,0
20250401,190500,457622700,39300,39300,39300,39300,155
20250401,190400,457622700,39300,39300,39300,39300,0
20250401,190300,457622700,39300,39300,39300,39300,0
20250401,190200,457622700,39300,39300,39300,39300,0
20250401,190100,457622700,39300,39300,39300,39300,0
20250401,190000,457622700,39300,39300,39300,39300,0
20250401,185900,457622700,39300,39300,39300,39300,0
20250401,185800,457622700,39300,39300,39300,39300,0
20250401,185700,457622700,39300,39300,39300,39300,0
20250401,185600,457622700,39300,39300,39300,39300,0
20250401,185500,457622700,39300,39300,39300,39300,0
20250401,185400,457622700,39300,39300,39300,39300,0
20250401,185300,457622700,39300,39300,39300,39300,0
20250401,185200,457622700,39300,39300,39300,39300,0
20250401,185100,457622700,39300,39300,39300,39300,0
20250401,185000,457622700,39300,39300,39300,39300,0
20250401,184900,457622700,39300,39300,39300,39300,0
20250401,184800,457622700,39300,39300,39300,39300,0
20250401,184700,457622700,39300,39300,39300,39300,0
20250401,184600,457622700,39300,39300,39300,39300,0
20250401,184500,457622700,39300,39300,39300,39300,0
20250401,184400,457622700,39300,39300,39300,39300,0
20250401,184300,457622700,39300,39300,39300,39300,0
20250401,184200,457622700,39300,39300,39300,39300,0
20250401,184100,457622700,39300,39300,39300,39300,0
20250401,184000,457622700,39300,39300,39300,39300,0
20250401,183900,457622700,39300,39300,39300,39300,0
20250401,183800,457622700,39300,39300,39300,39300,0
20250401,183700,457622700,39300,39300,39300,39300,0
20250401,183600,457622700,39300,39300,39300,39300,0
20250401,183500,457622700,39300,39300,39300,39300,155
20250401,183400,457622700,39300,39300,39300,39300,0
20250401,183300,457622700,39300,39300,39300,39300,0
20250401,183200,457622700,39300,39300,39300,39300,0
20250401,183100,457622700,39300,39300,39300,39300,0
20250401,183000,457622700,39300,39300,39300,39300,0
20250401,182900,457622700,39300,39300,39300,39300,0
20250401,182800,457622700,39300,39300,39300,39300,0
20250401,182700,457622700,39300,39300,39300,39300,0
20250401,182600,457622700,39300,39300,39300,39300,0
20250401,182500,457622700,39300,39300,39300,39300,0
20250401,182400,457622700,39300,39300,39300,39300,0
20250401,182300,457622700,39300,39300,39300,39300,0
20250401,182200,457622700,39300,39300,39300,39300,0
20250401,182100,457622700,39300,39300,39300,39300,0
20250401,182000,457622700,39300,39300,39300,39300,0
20250401,181900,457622700,39300,39300,39300,39300,0
20250401,181800,457622700,39300,39300,39300,39300,0
20250401,181700,457622700,39300,39300,39300,39300,0
20250401,181600,457622700,39300,39300,39300,39300,0
20250401,181500,457622700,39300,39300,39300,39300,0
20250401,181400,457622700,39300,39300,39300,39300,0
20250401,181300,457622700,39300,39300,39300,39300,0
20250401,181200,457622700,39300,39300,39300,39300,0
20250401,181100,457622700,39300,39300,39300,39300,0
20250401,181000,457622700,39300,39300,39300,39300,0
20250401,180900,457622700,39300,39300,39300,39300,0
20250401,180800,457622700,39300,39300,39300,39300,0
20250401,180700,457622700,39300,39300,39300,39300,0
20250401,180600,457622700,39300,39300,39300,39300,0
20250401,180500,457622700,39300,39300,39300,39300,155
20250401,180400,457622700,39300,39300,39300,39300,0
20250401,180300,457622700,39300,39300,39300,39300,0
20250401,180200,457622700,39300,39300,39300,39300,0
20250401,180100,457622700,39300,39300,39300,39300,0
20250401,180000,457622700,39300,39300,39300,39300,0
20250401,175900,457622700,39300,39300,39300,39300,0
20250401,175800,457622700,39300,39300,39300,39300,0
20250401,175700,457622700,39300,39300,39300,39300,0
20250401,175600,457622700,39300,39300,39300,39300,0
20250401,175500,457622700,39300,39300,39300,39300,0
20250401,175400,457622700,39300,39300,39300,39300,0
20250401,175300,457622700,39300,39300,39300,39300,0
20250401,175200,457622700,39300,39300,39300,39300,0
20250401,175100,457622700,39300,39300,39300,39300,0
20250401,175000,457622700,39300,39300,39300,39300,0
20250401,174900,457622700,39300,39300,39300,39300,0
20250401,174800,457622700,39300,39300,39300,39300,0
20250401,174700,457622700,39300,39300,39300,39300,0
20250401,174600,457622700,39300,39300,39300,39300,0
20250401,174500,457622700,39300,39300,39300,39300,0
20250401,174400,457622700,39300,39300,39300,39300,0
20250401,174300,457622700,39300,39300,39300,39300,0
20250401,174200,457622700,39300,39300,39300,39300,0
20250401,174100,457622700,39300,39300,39300,39300,0
20250401,174000,457622700,39300,39300,39300,39300,0
20250401,173900,457622700,39300,39300,39300,39300,0
20250401,173800,457622700,39300,39300,39300,39300,0
20250401,173700,457622700,39300,39300,39300,39300,0
20250401,173600,457622700,39300,39300,39300,39300,0
20250401,173500,457622700,39300,39300,39300,39300,155
20250401,173400,457622700,39300,39300,39300,39300,0
20250401,173300,457622700,39300,39300,39300,39300,0
20250401,173200,457622700,39300,39300,39300,39300,0
20250401,173100,457622700,39300,39300,39300,39300,0
20250401,173000,457622700,39300,39300,39300,39300,0
20250401,172900,457622700,39300,39300,39300,39300,0
20250401,172800,457622700,39300,39300,39300,39300,0
20250401,172700,457622700,39300,39300,39300,39300,0
20250401,172600,457622700,39300,39300,39300,39300,0
20250401,172500,457622700,39300,39300,39300,39300,0
20250401,172400,457622700,39300,39300,39300,39300,0
20250401,172300,457622700,39300,39300,39300,39300,0
20250401,172200,457622700,39300,39300,39300,39300,0
20250401,172100,457622700,39300,39300,39300,39300,0
20250401,172000,457622700,39300,39300,39300,39300,0
20250401,171900,457622700,39300,39300,39300,39300,0
20250401,171800,457622700,39300,39300,39300,39300,0
20250401,171700,457622700,39300,39300,39300,39300,0
20250401,171600,457622700,39300,39300,39300,39300,0
20250401,171500,457622700,39300,39300,39300,39300,0
20250401,171400,457622700,39300,39300,39300,39300,0
20250401,171300,457622700,39300,39300,39300,39300,0
20250401,171200,457622700,39300,39300,39300,39300,0
20250401,171100,457622700,39300,39300,39300,39300,0
20250401,171000,457622700,39300,39300,39300,39300,0
20250401,170900,457622700,39300,39300,39300,39300,0
20250401,170800,457622700,39300,39300,39300,39300,0
20250401,170700,457622700,39300,39300,39300,39300,0
20250401,170600,457622700,39300,39300,39300,39300,0
20250401,170500,457622700,39300,39300,39300,39300,155
20250401,170400,457622700,39300,39300,39300,39300,0
20250401,170300,457622700,39300,39300,39300,39300,0
20250401,170200,457622700,39300,39300,39300,39300,0
20250401,170100,457622700,39300,39300,39300,39300,0
20250401,170000,457622700,39300,39300,39300,39300,0
20250401,165900,457622700,39300,39300,39300,39300,0
20250401,165800,457622700,39300,39300,39300,39300,0
20250401,165700,457622700,39300,39300,39300,39300,0
20250401,165600,457622700,39300,39300,39300,39300,0
20250401,165500,457622700,39300,39300,39300,39300,0
20250401,165400,457622700,39300,39300,39300,39300,0
20250401,165300,457622700,39300,39300,39300,39300,0
20250401,165200,457622700,39300,39300,39300,39300,0
20250401,165100,457622700,39300,39300,39300,39300,0
20250401,165000,457622700,39300,39300,39300,39300,0
20250401,164900,457622700,39300,39300,39300,39300,0
20250401,164800,457622700,39300,39300,39300,39300,0
20250401,164700,457622700,39300,39300,39300,39300,0
20250401,164600,457622700,39300,39300,39300,39300,0
20250401,164500,457622700,39300,39300,39300,39300,0
20250401,164400,457622700,39300,39300,39300,39300,0
20250401,164300,457622700,39300,39300,39300,39300,0
20250401,164200,457622700,39300,39300,39300,39300,0
20250401,164100,457622700,39300,39300,39300,39300,0
20250401,164000,457622700,39300,39300,39300,39300,0
20250401,163900,457622700,39300,39300,39300,39300,0
20250401,163800,457622700,39300,39300,39300,39300,0
20250401,163700,457622700,39300,39300,39300,39300,0
20250401,163600,457622700,39300,39300,39300,39300,0
20250401,163500,457622700,39300,39300,39300,39300,155
20250401,163400,457622700,39300,39300,39300,39300,0
20250401,163300,457622700,39300,39300,39300,39300,0
20250401,163200,457622700,39300,39300,39300,39300,0
20250401,163100,457622700,39300,39300,39300,39300,0
20250401,163000,457622700,39300,39300,39300,39300,0
20250401,162900,457622700,39300,39300,39300,39300,0
20250401,162800,457622700,39300,39300,39300,39300,0
20250401,162700,457622700,39300,39300,39300,39300,0
20250401,162600,457622700,39300,39300,39300,39300,0
20250401,162500,457622700,39300,39300,39300,39300,0
20250401,162400,457622700,39300,39300,39300,39300,0
20250401,162300,457622700,39300,39300,39300,39300,0
20250401,162200,457622700,39300,39300,39300,39300,0
20250401,162100,457622700,39300,39300,39300,39300,0
20250401,162000,457622700,39300,39300,39300,39300,0
20250401,161900,457622700,39300,39300,39300,39300,0
20250401,161800,457622700,39300,39300,39300,39300,0
20250401,161700,457622700,39300,39300,39300,39300,0
20250401,161600,457622700,39300,39300,39300,39300,0
20250401,161500,457622700,39300,39300,39300,39300,0
20250401,161400,457622700,39300,39300,39300,39300,0
20250401,161300,457622700,39300,39300,39300,39300,0
20250401,161200,457622700,39300,39300,39300,39300,0
20250401,161100,457622700,39300,39300,39300,39300,0
20250401,161000,457622700,39300,39300,39300,39300,0
20250401,160900,457622700,39300,39300,39300,39300,0
20250401,160800,457622700,39300,39300,39300,39300,0
20250401,160700,457622700,39300,39300,39300,39300,0
20250401,160600,457622700,39300,39300,39300,39300,0
20250401,160500,457622700,39300,39300,39300,39300,155
20250401,160400,457622700,39300,39300,39300,39300,0
20250401,160300,457622700,39300,39300,39300,39300,0
20250401,160200,457622700,39300,39300,39300,39300,0
20250401,160100,457622700,39300,39300,39300,39300,0
20250401,160000,457622700,39300,39300,39300,39300,0
20250401,155900,457622700,39300,39300,39300,39300,0
20250401,155800,457622700,39300,39300,39300,39300,0
20250401,155700,457622700,39300,39300,39300,39300,0
20250401,155600,457622700,39300,39300,39300,39300,0
20250401,155500,457622700,39300,39300,39300,39300,0
20250401,155400,457622700,39300,39300,39300,39300,0
20250401,155300,457622700,39300,39300,39300,39300,0
20250401,155200,457622700,39300,39300,39300,39300,0
20250401,155100,457622700,39300,39300,39300,39300,0
20250401,155000,457622700,39300,39300,39300,39300,0
20250401,154900,457622700,39300,39300,39300,39300,0
20250401,154800,457622700,39300,39300,39300,39300,0
20250401,154700,457622700,39300,39300,39300,39300,0
20250401,154600,457622700,39300,39300,39300,39300,0
20250401,154500,457622700,39300,39300,39300,39300,0
20250401,154400,457622700,39300,39300,39300,39300,0
20250401,154300,457622700,39300,39300,39300,39300,0
20250401,154200,457622700,39300,39300,39300,39300,0
20250401,154100,457622700,39300,39300,39300,39300,0
20250401,154000,457622700,39300,39300,39300,39300,0
20250401,153900,457622700,39300,39300,39300,39300,0
20250401,153800,457622700,39300,39300,39300,39300,0
20250401,153700,457622700,39300,39300,39300,39300,0
20250401,153600,457622700,39300,39300,39300,39300,0
20250401,153500,457622700,39300,39300,39300,39300,155
20250401,153400,457622700,39300,39300,39300,39300,0
20250401,153300,457622700,39300,39300,39300,39300,0
20250401,153200,457622700,39300,39300,39300,39300,0
20250401,153100,457622700,39300,39300,39300,39300,0
20250401,153000,457622700,39300,39300,39300,39300,155
20250401,152900,451531200,39100,39100,39100,39100,0
20250401,152800,451531200,39100,39100,39100,39100,0
20250401,152700,451531200,39100,39100,39100,39100,0
20250401,152600,451531200,39100,39100,39100,39100,0
20250401,152500,451531200,39100,39100,39100,39100,0
20250401,152400,451531200,39100,39100,39100,39100,0
20250401,152300,451531200,39100,39100,39100,39100,0
20250401,152200,451531200,39100,39100,39100,39100,0
20250401,152100,451531200,39100,39100,39100,39100,0
20250401,152000,451531200,39100,39100,39100,39100,0
20250401,151900,451531200,39100,39100,39100,39100,30
20250401,151800,450358200,39300,39300,39300,39300,1
20250401,151700,450318900,39300,39300,39300,39300,10
20250401,151600,449925900,39300,39300,39300,39100,87
20250401,151500,446515600,39300,39300,39300,39300,5
20250401,151400,446319100,39300,39300,39300,39300,0
20250401,151300,446319100,39300,39300,39300,39300,13
20250401,151200,445808200,39100,39100,39100,39100,0
20250401,151100,445808200,39100,39200,39200,39100,8
20250401,151000,445495100,39200,39200,39200,39200,0
20250401,150900,445495100,39200,39225,39225,39200,4
20250401,150800,445338275,39225,39125,39250,39125,39
20250401,150700,443808375,39125,39100,39150,39100,12
20250401,150600,443338650,39150,39150,39150,39150,10
20250401,150500,442947150,39200,39150,39200,39100,38
20250401,150400,441458700,39150,39175,39175,39150,13
20250401,150300,440949650,39175,39200,39200,39150,39
20250401,150200,439422100,39200,39200,39200,39200,69
20250401,150100,436717300,39200,39225,39250,39200,76
20250401,150000,433737825,39250,39250,39250,39250,0
20250401,145900,433737825,39250,39250,39250,39250,1
20250401,145800,433698575,39350,39200,39350,39200,45
20250401,145700,431933375,39175,39175,39175,39175,0
20250401,145600,431933375,39175,39175,39175,39175,38
20250401,145500,430444725,39175,39175,39175,39175,2
20250401,145400,430366375,39150,39150,39150,39150,27
20250401,145300,429309325,39100,39100,39100,39100,10
20250401,145200,428918325,39100,39100,39100,39100,7
20250401,145100,428644625,39100,39100,39100,39100,12
20250401,145000,428175425,39100,39050,39150,39050,76
20250401,144900,425205725,39050,39050,39100,39050,13
20250401,144800,424697575,39100,39150,39150,39100,11
20250401,144700,424267425,39150,39200,39200,39150,4
20250401,144600,424110775,39150,39150,39150,39150,10
20250401,144500,423719275,39200,39200,39200,39200,48
20250401,144400,421837675,39200,39200,39200,39200,0
20250401,144300,421837675,39200,39200,39200,39200,17
20250401,144200,421171275,39200,39200,39200,39200,8
20250401,144100,420857675,39200,39250,39250,39200,16
20250401,144000,420230225,39250,39200,39250,39200,3
20250401,143900,420112525,39200,39250,39250,39200,30
20250401,143800,418935425,39250,39250,39250,39250,9
20250401,143700,418582175,39250,39250,39250,39250,9
20250401,143600,418228925,39250,39250,39250,39250,8
20250401,143500,417914925,39250,39250,39250,39250,11
20250401,143400,417483175,39250,39250,39250,39250,9
20250401,143300,417129925,39250,39250,39300,39250,49
20250401,143200,415206375,39250,39250,39250,39250,8
20250401,143100,414892375,39275,39275,39275,39275,0
20250401,143000,414892375,39275,39275,39275,39275,0
20250401,142900,414892375,39275,39275,39275,39275,4
20250401,142800,414735275,39250,39250,39250,39250,0
20250401,142700,414735275,39250,39250,39250,39250,10
20250401,142600,414342775,39300,39350,39350,39300,197
20250401,142500,406598175,39350,39350,39350,39350,0
20250401,142400,406598175,39350,39350,39350,39350,40
20250401,142300,405024175,39350,39350,39350,39350,20
20250401,142200,404237175,39350,39350,39350,39350,0
20250401,142100,404237175,39350,39350,39350,39350,11
20250401,142000,403804325,39450,39300,39450,39300,621
20250401,141900,379308525,39350,39350,39400,39350,127
20250401,141800,374310675,39350,39350,39350,39350,110
20250401,141700,369982175,39350,39350,39350,39350,10
20250401,141600,369588675,39350,39350,39350,39350,24
20250401,141500,368644275,39350,39400,39400,39350,13
20250401,141400,368132625,39400,39400,39400,39400,22
20250401,141300,367265825,39250,39300,39400,39250,177
20250401,141200,360302025,39250,39250,39250,39250,30
20250401,141100,359124525,39250,39250,39250,39250,0
20250401,141000,359124525,39250,39250,39250,39250,7
20250401,140900,358849775,39250,39200,39250,39200,14
20250401,140800,358300625,39200,39150,39200,39150,52
20250401,140700,356262825,39150,39150,39150,39150,0
20250401,140600,356262825,39150,39150,39150,39150,0
20250401,140500,356262825,39150,39150,39150,39150,0
20250401,140400,356262825,39150,39000,39150,39000,89
20250401,140300,352785175,38950,39000,39000,38950,8
20250401,140200,352473275,39000,39000,39000,39000,10
20250401,140100,352083275,39000,39000,39000,39000,8
20250401,140000,351771275,39000,39000,39000,39000,1
20250401,135900,351732275,39000,39050,39050,39000,18
20250401,135800,351030075,39050,39050,39050,39050,10
20250401,135700,350639575,39050,39050,39050,39050,7
20250401,135600,350366225,39100,39100,39100,39100,0
20250401,135500,350366225,39100,39050,39100,39050,21
20250401,135400,349545525,39050,39050,39050,39050,7
20250401,135300,349272175,39050,39050,39050,39050,0
20250401,135200,349272175,39050,39050,39050,39050,8
20250401,135100,348959775,39100,39100,39100,39100,0
20250401,135000,348959775,39100,39100,39100,39100,0
20250401,134900,348959775,39100,39100,39100,39100,0
20250401,134800,348959775,39100,39100,39100,39100,62
20250401,134700,346535575,39150,39100,39150,39100,11
20250401,134600,346105375,39100,39100,39100,39100,10
20250401,134500,345714375,39100,39100,39100,39100,7
20250401,134400,345440675,39100,39100,39100,39100,10
20250401,134300,345049675,39100,39100,39100,39100,0
20250401,134200,345049675,39100,39100,39100,39100,9
20250401,134100,344697775,39100,39100,39100,39100,0
20250401,134000,344697775,39100,39100,39100,39100,13
20250401,133900,344189475,39100,39100,39100,39100,100
20250401,133800,340279475,39100,39100,39100,39100,0
20250401,133700,340279475,39100,39100,39100,39100,7
20250401,133600,340005775,39100,39100,39100,39100,0
20250401,133500,340005775,39100,39100,39100,39100,50
20250401,133400,338050775,39100,39100,39100,39100,0
20250401,133300,338050775,39100,39100,39100,39100,3
20250401,133200,337933475,39100,39100,39100,39100,0
20250401,133100,337933475,39100,39100,39100,39100,26
20250401,133000,336916875,39150,39200,39200,39150,50
20250401,132900,334959325,39200,39200,39200,39200,0
20250401,132800,334959325,39200,39100,39200,39100,37
20250401,132700,333509625,39150,39150,39150,39150,28
20250401,132600,332413425,39150,39100,39150,39100,27
20250401,132500,331357125,39050,39050,39050,39050,8
20250401,132400,331044725,39000,39000,39000,39000,14
20250401,132300,330498725,39000,38950,39000,38950,18
20250401,132200,329797325,38950,38950,38950,38950,0
20250401,132100,329797325,38950,38950,38950,38950,6
20250401,132000,329563625,38950,38950,38950,38950,9
20250401,131900,329213075,38950,38950,38950,38950,0
20250401,131800,329213075,38950,38950,38950,38950,11
20250401,131700,328784625,38900,38900,38900,38900,9
20250401,131600,328434525,38900,38900,38900,38900,41
20250401,131500,326839625,38900,38900,38900,38900,7
20250401,131400,326567325,38900,38900,38900,38900,10
20250401,131300,326178325,38900,38900,38900,38900,1
20250401,131200,326139425,38900,38900,38900,38900,198
20250401,131100,318437225,38900,38900,38900,38900,9
20250401,131000,318087125,38900,38900,38900,38900,10
20250401,130900,317698125,38900,38900,38900,38900,11
20250401,130800,317270225,38900,38900,38900,38900,13
20250401,130700,316764525,38900,38850,38900,38850,96
20250401,130600,313034475,38850,38850,38850,38850,13
20250401,130500,312529425,38825,38825,38825,38825,64
20250401,130400,310044625,38825,38825,38825,38825,19
20250401,130300,309306950,38825,38825,38825,38825,0
20250401,130200,309306950,38825,38825,38825,38825,9
20250401,130100,308957525,38825,38825,38825,38825,9
20250401,130000,308608100,38800,38850,38850,38800,13
20250401,125900,308103650,38800,38825,38825,38800,106
20250401,125800,303988475,38825,38825,38825,38825,0
20250401,125700,303988475,38825,38825,38825,38825,205
20250401,125600,296029350,38850,38850,38850,38850,0
20250401,125500,296029350,38850,38850,38850,38850,10
20250401,125400,295640850,38850,38850,38850,38850,132
20250401,125300,290512650,38850,38850,38850,38850,10
20250401,125200,290124150,38900,38900,38900,38900,0
20250401,125100,290124150,38900,38900,38900,38900,0
20250401,125000,290124150,38900,38900,38900,38900,0
20250401,124900,290124150,38900,38900,38900,38900,42
20250401,124800,288490350,38900,38900,38900,38900,0
20250401,124700,288490350,38900,38900,38900,38900,0
20250401,124600,288490350,38900,38900,38900,38900,0
20250401,124500,288490350,38900,38900,38900,38900,0
20250401,124400,288490350,38900,38900,38900,38900,0
20250401,124300,288490350,38900,39200,39200,38900,24
20250401,124200,287549850,39200,39200,39200,39200,10
20250401,124100,287157850,39125,38925,39250,38925,216
20250401,124000,278737175,38925,38925,38925,38925,7
20250401,123900,278464700,38925,38925,38925,38925,8
20250401,123800,278153300,38925,38925,38925,38925,9
20250401,123700,277802975,38950,38950,38950,38950,0
20250401,123600,277802975,38950,38950,38950,38950,2
20250401,123500,277725075,38925,38925,38925,38925,43
20250401,123400,276051300,38950,38950,38950,38950,0
20250401,123300,276051300,38950,38950,38950,38950,1
20250401,123200,276012350,38950,38950,38950,38950,1
20250401,123100,275973400,38950,38950,38950,38950,0
20250401,123000,275973400,38950,38950,38950,38950,7
20250401,122900,275700750,38900,38900,38900,38900,12
20250401,122800,275233950,38900,38900,38900,38900,0
20250401,122700,275233950,38900,38900,38900,38900,8
20250401,122600,274922750,38900,38900,38900,38900,11
20250401,122500,274494850,39000,39000,39000,39000,0
20250401,122400,274494850,39000,38900,39000,38900,79
20250401,122300,271420950,38875,38875,38875,38875,23
20250401,122200,270526825,38875,38875,38875,38875,52
20250401,122100,268505325,38875,38850,38875,38850,26
20250401,122000,267494925,38850,38850,38850,38850,25
20250401,121900,266523675,38850,38850,38850,38850,0
20250401,121800,266523675,38850,38850,38850,38850,1
20250401,121700,266484825,38850,38850,38850,38850,6
20250401,121600,266251725,38850,38850,38850,38850,0
20250401,121500,266251725,38850,38850,38850,38850,27
20250401,121400,265202775,38850,38850,38850,38850,1
20250401,121300,265163925,38850,38850,38850,38850,10
20250401,121200,264775425,38850,38850,38850,38850,10
20250401,121100,264386925,38850,38850,38850,38850,20
20250401,121000,263609925,38850,38850,38850,38850,0
20250401,120900,263609925,38850,38850,38850,38850,2
20250401,120800,263532225,38850,38850,38850,38850,13
20250401,120700,263027175,38850,38850,38850,38850,0
20250401,120600,263027175,38850,38850,38850,38850,35
20250401,120500,261667425,38850,38850,38850,38850,0
20250401,120400,261667425,38850,38850,38850,38850,0
20250401,120300,261667425,38850,38850,38850,38850,0
20250401,120200,261667425,38850,38850,38850,38850,48
20250401,120100,259802625,38850,38850,38850,38850,5
20250401,120000,259608375,38850,38850,38850,38850,20
20250401,115900,258831375,38850,38850,38850,38850,0
20250401,115800,258831375,38850,38850,38850,38850,18
20250401,115700,258132075,38850,38850,38850,38850,9
20250401,115600,257782425,38850,38850,38850,38850,10
20250401,115500,257393925,38850,38850,38850,38850,0
20250401,115400,257393925,38850,38850,38850,38850,9
20250401,115300,257044275,38900,38900,38900,38900,190
20250401,115200,249653275,38900,38900,38900,38900,10
20250401,115100,249264275,38900,38900,38900,38900,9
20250401,115000,248914175,38950,38950,38950,38950,52
20250401,114900,246888775,38950,38950,38950,38950,16
20250401,114800,246265575,39000,39000,39000,39000,37
20250401,114700,244822575,39000,39000,39000,39000,5
20250401,114600,244627575,39000,39000,39000,39000,9
20250401,114500,244276575,39000,39000,39000,39000,7
20250401,114400,244003575,39000,39000,39000,39000,3
20250401,114300,243886575,39050,39000,39050,39000,22
20250401,114200,243028375,39050,39050,39050,39050,1
20250401,114100,242989325,39100,39100,39100,39100,0
20250401,114000,242989325,39100,39050,39100,39050,10
20250401,113900,242598625,39200,39200,39200,39200,0
20250401,113800,242598625,39200,39200,39200,39200,0
20250401,113700,242598625,39200,39200,39200,39150,4
20250401,113600,242441875,39150,39100,39150,39000,94
20250401,113500,238765825,39150,39150,39150,39150,0
20250401,113400,238765825,39150,39150,39150,39150,0
20250401,113300,238765825,39150,39100,39150,39100,97
20250401,113200,234968325,39100,39150,39150,39100,11
20250401,113100,234538125,39200,39200,39200,39200,0
20250401,113000,234538125,39200,39200,39200,39200,10
20250401,112900,234146125,39200,39200,39200,39200,0
20250401,112800,234146125,39200,39200,39200,39200,20
20250401,112700,233362125,39150,39150,39150,39150,0
20250401,112600,233362125,39150,39150,39150,39150,37
20250401,112500,231913575,39100,39100,39100,39100,0
20250401,112400,231913575,39100,39100,39100,39100,1
20250401,112300,231874475,39100,39100,39100,39100,7
20250401,112200,231600775,39100,39100,39100,39100,12
20250401,112100,231131575,39100,39100,39100,39100,23
20250401,112000,230232275,39150,39150,39150,39150,21
20250401,111900,229410125,39100,39100,39100,39100,46
20250401,111800,227611525,39050,39050,39050,39050,20
20250401,111700,226830525,39100,39100,39100,39100,0
20250401,111600,226830525,39100,39100,39100,39100,2
20250401,111500,226752325,39050,39050,39050,39050,35
20250401,111400,225385575,39000,39000,39000,39000,20
20250401,111300,224605575,39000,39000,39000,39000,1
20250401,111200,224566575,39000,39000,39000,39000,26
20250401,111100,223552575,39050,39050,39050,39050,0
20250401,111000,223552575,39050,39050,39050,39050,0
20250401,110900,223552575,39050,39050,39050,39050,0
20250401,110800,223552575,39050,39050,39050,39050,0
20250401,110700,223552575,39050,38950,39050,38950,38
20250401,110600,222069625,39000,38950,39000,38950,44
20250401,110500,220354125,38950,38950,38950,38950,31
20250401,110400,219146675,38900,38900,38900,38900,9
20250401,110300,218796575,38900,38900,38900,38900,81
20250401,110200,215645675,38950,38950,38950,38950,7
20250401,110100,215373025,39000,38950,39000,38950,26
20250401,110000,214360275,38950,38950,38950,38950,9
20250401,105900,214009725,39000,39000,39000,39000,0
20250401,105800,214009725,39000,39050,39050,39000,4
20250401,105700,213853625,39000,39000,39000,39000,27
20250401,105600,212800625,38950,38950,38950,38950,2
20250401,105500,212722725,38950,38950,38950,38950,13
20250401,105400,212216375,38950,38950,38950,38950,15
20250401,105300,211632125,38900,38900,38900,38900,7
20250401,105200,211359825,39000,39000,39000,39000,0
20250401,105100,211359825,39000,38900,39000,38900,12
20250401,105000,210892675,38950,38900,38950,38900,11
20250401,104900,210464725,38900,38900,38900,38900,0
20250401,104800,210464725,38900,38850,38900,38850,9
20250401,104700,210114675,38900,38850,38900,38850,122
20250401,104600,205374625,38850,38850,38850,38850,1
20250401,104500,205335775,38850,39000,39000,38850,157
20250401,104400,199235875,39000,38950,39000,38950,15
20250401,104300,198651225,38950,38950,38950,38950,11
20250401,104200,198222775,38850,39000,39000,38850,34
20250401,104100,196901125,39000,39000,39000,39000,0
20250401,104000,196901125,39000,39050,39050,39000,96
20250401,103900,193156975,39050,39100,39100,39050,14
20250401,103800,192610075,39100,39100,39100,39100,9
20250401,103700,192258175,39100,39100,39100,39100,0
20250401,103600,192258175,39100,39100,39100,39100,9
20250401,103500,191906275,39100,39100,39100,39100,11
20250401,103400,191476175,39050,39050,39050,39050,8
20250401,103300,191163775,39200,39200,39200,39200,0
20250401,103200,191163775,39200,39200,39200,39200,0
20250401,103100,191163775,39200,39100,39200,39050,84
20250401,103000,187877175,39100,39100,39100,39100,11
20250401,102900,187447075,39100,39100,39100,39100,7
20250401,102800,187173375,39150,39150,39150,39150,0
20250401,102700,187173375,39150,39050,39150,39050,18
20250401,102600,186469925,39100,39100,39100,39100,0
20250401,102500,186469925,39100,39050,39100,39050,21
20250401,102400,185649325,39050,39050,39050,39050,0
20250401,102300,185649325,39050,39050,39050,39050,9
20250401,102200,185297875,39050,39050,39050,39050,8
20250401,102100,184985475,39050,39050,39050,39050,134
20250401,102000,179752775,39000,39000,39000,39000,0
20250401,101900,179752775,39000,38900,39000,38900,37
20250401,101800,178311125,38800,38950,38950,38800,48
20250401,101700,176443525,38900,38900,38900,38750,170
20250401,101600,169853675,38900,38900,38900,38900,12
20250401,101500,169386875,38950,38950,38950,38950,3
20250401,101400,169270025,38900,38900,38900,38900,1
20250401,101300,169231125,38850,38850,38850,38850,11
20250401,101200,168803775,38850,38850,38850,38850,9
20250401,101100,168454125,38850,38800,38850,38800,101
20250401,101000,164534875,38750,38750,38750,38750,6
20250401,100900,164302375,38750,38750,38750,38750,0
20250401,100800,164302375,38750,38750,38750,38750,0
20250401,100700,164302375,38750,38750,38750,38750,0
20250401,100600,164302375,38750,38800,38800,38750,27
20250401,100500,163254875,38750,38750,38750,38750,6
20250401,100400,163022375,38750,38750,38750,38750,21
20250401,100300,162208625,38750,38750,38750,38750,0
20250401,100200,162208625,38750,38750,38750,38750,5
20250401,100100,162014875,38750,38750,38750,38750,11
20250401,100000,161588625,38800,38800,38800,38800,0
20250401,095900,161588625,38800,38800,38800,38800,0
20250401,095800,161588625,38800,38700,38800,38650,63
20250401,095700,159147975,38700,38700,38700,38700,7
20250401,095600,158877075,38750,38750,38750,38750,2
20250401,095500,158799575,38700,38750,38750,38700,15
20250401,095400,158218800,38700,38700,38700,38700,0
20250401,095300,158218800,38700,38700,38700,38700,0
20250401,095200,158218800,38700,38700,38700,38700,2
20250401,095100,158141400,38700,38700,38700,38700,4
20250401,095000,157986600,38800,38700,38800,38700,90
20250401,094900,154499000,38750,38750,38750,38750,2
20250401,094800,154421500,38750,38750,38750,38750,6
20250401,094700,154189000,38700,38750,38750,38700,11
20250401,094600,153762850,38750,38700,38750,38700,104
20250401,094500,149737800,38700,38700,38700,38700,0
20250401,094400,149737800,38700,38750,38750,38650,22
20250401,094300,148886100,38750,38650,38750,38650,46
20250401,094200,147105400,38600,38600,38700,38550,38
20250401,094100,145637000,38600,38750,38750,38550,423
20250401,094000,129270750,38750,38750,38750,38750,12
20250401,093900,128805750,38800,38800,38800,38800,0
20250401,093800,128805750,38800,38800,38800,38800,8
20250401,093700,128495350,38800,38800,38800,38800,33
20250401,093600,127214950,38900,38900,38900,38900,0
20250401,093500,127214950,38900,38800,38900,38800,64
20250401,093400,124729550,38800,38800,38850,38800,23
20250401,093300,123836800,38800,38750,38800,38750,51
20250401,093200,121859150,38750,38850,38850,38750,148
20250401,093100,116118200,38850,38900,38900,38850,66
20250401,093000,113551850,38950,38950,38950,38950,47
20250401,092900,111721200,39100,39100,39100,39000,615
20250401,092800,87697150,39100,39100,39100,39100,21
20250401,092700,86876050,39200,39200,39200,39200,0
20250401,092600,86876050,39200,39200,39200,39150,434
20250401,092500,69873400,39250,39250,39250,39250,0
20250401,092400,69873400,39250,39250,39250,39250,0
20250401,092300,69873400,39250,39250,39250,39250,5
20250401,092200,69677150,39250,39250,39250,39250,35
20250401,092100,68303400,39250,39250,39250,39200,4
20250401,092000,68146450,39200,39300,39300,39200,92
20250401,091900,64531250,39300,39350,39350,39300,51
20250401,091800,62524450,39400,39400,39400,39400,50
20250401,091700,60554450,39500,39500,39500,39500,0
20250401,091600,60554450,39500,39500,39500,39500,0
20250401,091500,60554450,39500,39350,39500,39350,31
20250401,091400,59330850,39350,39300,39350,39200,45
20250401,091300,57562900,39300,39350,39350,39300,20
20250401,091200,56776400,39400,39550,39550,39400,182
20250401,091100,49603000,39650,39650,39650,39650,15
20250401,091000,49008250,39650,39650,39650,39650,10
20250401,090900,48611750,39650,39750,39750,39650,130
20250401,090800,43454750,39750,39700,39750,39700,60
20250401,090700,41072250,39700,39650,39700,39650,220
20250401,090600,32348250,39650,39650,39700,39600,96
20250401,090500,28541500,39700,39250,39700,39100,226
20250401,090400,19644700,39250,39350,39350,39250,5
20250401,090300,19448050,39350,39350,39350,39350,9
20250401,090200,19093900,39250,39400,39400,39250,36
20250401,090100,17676700,39350,39200,39350,39200,63
20250401,090000,15198100,39200,39350,39450,39200,384
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 220500 457622700 39300 39300 39300 39300 155
3 20250401 220400 457622700 39300 39300 39300 39300 0
4 20250401 220300 457622700 39300 39300 39300 39300 0
5 20250401 220200 457622700 39300 39300 39300 39300 0
6 20250401 220100 457622700 39300 39300 39300 39300 0
7 20250401 220000 457622700 39300 39300 39300 39300 0
8 20250401 215900 457622700 39300 39300 39300 39300 0
9 20250401 215800 457622700 39300 39300 39300 39300 0
10 20250401 215700 457622700 39300 39300 39300 39300 0
11 20250401 215600 457622700 39300 39300 39300 39300 0
12 20250401 215500 457622700 39300 39300 39300 39300 0
13 20250401 215400 457622700 39300 39300 39300 39300 0
14 20250401 215300 457622700 39300 39300 39300 39300 0
15 20250401 215200 457622700 39300 39300 39300 39300 0
16 20250401 215100 457622700 39300 39300 39300 39300 0
17 20250401 215000 457622700 39300 39300 39300 39300 0
18 20250401 214900 457622700 39300 39300 39300 39300 0
19 20250401 214800 457622700 39300 39300 39300 39300 0
20 20250401 214700 457622700 39300 39300 39300 39300 0
21 20250401 214600 457622700 39300 39300 39300 39300 0
22 20250401 214500 457622700 39300 39300 39300 39300 0
23 20250401 214400 457622700 39300 39300 39300 39300 0
24 20250401 214300 457622700 39300 39300 39300 39300 0
25 20250401 214200 457622700 39300 39300 39300 39300 0
26 20250401 214100 457622700 39300 39300 39300 39300 0
27 20250401 214000 457622700 39300 39300 39300 39300 0
28 20250401 213900 457622700 39300 39300 39300 39300 0
29 20250401 213800 457622700 39300 39300 39300 39300 0
30 20250401 213700 457622700 39300 39300 39300 39300 0
31 20250401 213600 457622700 39300 39300 39300 39300 0
32 20250401 213500 457622700 39300 39300 39300 39300 155
33 20250401 213400 457622700 39300 39300 39300 39300 0
34 20250401 213300 457622700 39300 39300 39300 39300 0
35 20250401 213200 457622700 39300 39300 39300 39300 0
36 20250401 213100 457622700 39300 39300 39300 39300 0
37 20250401 213000 457622700 39300 39300 39300 39300 0
38 20250401 212900 457622700 39300 39300 39300 39300 0
39 20250401 212800 457622700 39300 39300 39300 39300 0
40 20250401 212700 457622700 39300 39300 39300 39300 0
41 20250401 212600 457622700 39300 39300 39300 39300 0
42 20250401 212500 457622700 39300 39300 39300 39300 0
43 20250401 212400 457622700 39300 39300 39300 39300 0
44 20250401 212300 457622700 39300 39300 39300 39300 0
45 20250401 212200 457622700 39300 39300 39300 39300 0
46 20250401 212100 457622700 39300 39300 39300 39300 0
47 20250401 212000 457622700 39300 39300 39300 39300 0
48 20250401 211900 457622700 39300 39300 39300 39300 0
49 20250401 211800 457622700 39300 39300 39300 39300 0
50 20250401 211700 457622700 39300 39300 39300 39300 0
51 20250401 211600 457622700 39300 39300 39300 39300 0
52 20250401 211500 457622700 39300 39300 39300 39300 0
53 20250401 211400 457622700 39300 39300 39300 39300 0
54 20250401 211300 457622700 39300 39300 39300 39300 0
55 20250401 211200 457622700 39300 39300 39300 39300 0
56 20250401 211100 457622700 39300 39300 39300 39300 0
57 20250401 211000 457622700 39300 39300 39300 39300 0
58 20250401 210900 457622700 39300 39300 39300 39300 0
59 20250401 210800 457622700 39300 39300 39300 39300 0
60 20250401 210700 457622700 39300 39300 39300 39300 0
61 20250401 210600 457622700 39300 39300 39300 39300 0
62 20250401 210500 457622700 39300 39300 39300 39300 155
63 20250401 210400 457622700 39300 39300 39300 39300 0
64 20250401 210300 457622700 39300 39300 39300 39300 0
65 20250401 210200 457622700 39300 39300 39300 39300 0
66 20250401 210100 457622700 39300 39300 39300 39300 0
67 20250401 210000 457622700 39300 39300 39300 39300 0
68 20250401 205900 457622700 39300 39300 39300 39300 0
69 20250401 205800 457622700 39300 39300 39300 39300 0
70 20250401 205700 457622700 39300 39300 39300 39300 0
71 20250401 205600 457622700 39300 39300 39300 39300 0
72 20250401 205500 457622700 39300 39300 39300 39300 0
73 20250401 205400 457622700 39300 39300 39300 39300 0
74 20250401 205300 457622700 39300 39300 39300 39300 0
75 20250401 205200 457622700 39300 39300 39300 39300 0
76 20250401 205100 457622700 39300 39300 39300 39300 0
77 20250401 205000 457622700 39300 39300 39300 39300 0
78 20250401 204900 457622700 39300 39300 39300 39300 0
79 20250401 204800 457622700 39300 39300 39300 39300 0
80 20250401 204700 457622700 39300 39300 39300 39300 0
81 20250401 204600 457622700 39300 39300 39300 39300 0
82 20250401 204500 457622700 39300 39300 39300 39300 0
83 20250401 204400 457622700 39300 39300 39300 39300 0
84 20250401 204300 457622700 39300 39300 39300 39300 0
85 20250401 204200 457622700 39300 39300 39300 39300 0
86 20250401 204100 457622700 39300 39300 39300 39300 0
87 20250401 204000 457622700 39300 39300 39300 39300 0
88 20250401 203900 457622700 39300 39300 39300 39300 0
89 20250401 203800 457622700 39300 39300 39300 39300 0
90 20250401 203700 457622700 39300 39300 39300 39300 0
91 20250401 203600 457622700 39300 39300 39300 39300 0
92 20250401 203500 457622700 39300 39300 39300 39300 155
93 20250401 203400 457622700 39300 39300 39300 39300 0
94 20250401 203300 457622700 39300 39300 39300 39300 0
95 20250401 203200 457622700 39300 39300 39300 39300 0
96 20250401 203100 457622700 39300 39300 39300 39300 0
97 20250401 203000 457622700 39300 39300 39300 39300 0
98 20250401 202900 457622700 39300 39300 39300 39300 0
99 20250401 202800 457622700 39300 39300 39300 39300 0
100 20250401 202700 457622700 39300 39300 39300 39300 0
101 20250401 202600 457622700 39300 39300 39300 39300 0
102 20250401 202500 457622700 39300 39300 39300 39300 0
103 20250401 202400 457622700 39300 39300 39300 39300 0
104 20250401 202300 457622700 39300 39300 39300 39300 0
105 20250401 202200 457622700 39300 39300 39300 39300 0
106 20250401 202100 457622700 39300 39300 39300 39300 0
107 20250401 202000 457622700 39300 39300 39300 39300 0
108 20250401 201900 457622700 39300 39300 39300 39300 0
109 20250401 201800 457622700 39300 39300 39300 39300 0
110 20250401 201700 457622700 39300 39300 39300 39300 0
111 20250401 201600 457622700 39300 39300 39300 39300 0
112 20250401 201500 457622700 39300 39300 39300 39300 0
113 20250401 201400 457622700 39300 39300 39300 39300 0
114 20250401 201300 457622700 39300 39300 39300 39300 0
115 20250401 201200 457622700 39300 39300 39300 39300 0
116 20250401 201100 457622700 39300 39300 39300 39300 0
117 20250401 201000 457622700 39300 39300 39300 39300 0
118 20250401 200900 457622700 39300 39300 39300 39300 0
119 20250401 200800 457622700 39300 39300 39300 39300 0
120 20250401 200700 457622700 39300 39300 39300 39300 0
121 20250401 200600 457622700 39300 39300 39300 39300 0
122 20250401 200500 457622700 39300 39300 39300 39300 155
123 20250401 200400 457622700 39300 39300 39300 39300 0
124 20250401 200300 457622700 39300 39300 39300 39300 0
125 20250401 200200 457622700 39300 39300 39300 39300 0
126 20250401 200100 457622700 39300 39300 39300 39300 0
127 20250401 200000 457622700 39300 39300 39300 39300 0
128 20250401 195900 457622700 39300 39300 39300 39300 0
129 20250401 195800 457622700 39300 39300 39300 39300 0
130 20250401 195700 457622700 39300 39300 39300 39300 0
131 20250401 195600 457622700 39300 39300 39300 39300 0
132 20250401 195500 457622700 39300 39300 39300 39300 0
133 20250401 195400 457622700 39300 39300 39300 39300 0
134 20250401 195300 457622700 39300 39300 39300 39300 0
135 20250401 195200 457622700 39300 39300 39300 39300 0
136 20250401 195100 457622700 39300 39300 39300 39300 0
137 20250401 195000 457622700 39300 39300 39300 39300 0
138 20250401 194900 457622700 39300 39300 39300 39300 0
139 20250401 194800 457622700 39300 39300 39300 39300 0
140 20250401 194700 457622700 39300 39300 39300 39300 0
141 20250401 194600 457622700 39300 39300 39300 39300 0
142 20250401 194500 457622700 39300 39300 39300 39300 0
143 20250401 194400 457622700 39300 39300 39300 39300 0
144 20250401 194300 457622700 39300 39300 39300 39300 0
145 20250401 194200 457622700 39300 39300 39300 39300 0
146 20250401 194100 457622700 39300 39300 39300 39300 0
147 20250401 194000 457622700 39300 39300 39300 39300 0
148 20250401 193900 457622700 39300 39300 39300 39300 0
149 20250401 193800 457622700 39300 39300 39300 39300 0
150 20250401 193700 457622700 39300 39300 39300 39300 0
151 20250401 193600 457622700 39300 39300 39300 39300 0
152 20250401 193500 457622700 39300 39300 39300 39300 155
153 20250401 193400 457622700 39300 39300 39300 39300 0
154 20250401 193300 457622700 39300 39300 39300 39300 0
155 20250401 193200 457622700 39300 39300 39300 39300 0
156 20250401 193100 457622700 39300 39300 39300 39300 0
157 20250401 193000 457622700 39300 39300 39300 39300 0
158 20250401 192900 457622700 39300 39300 39300 39300 0
159 20250401 192800 457622700 39300 39300 39300 39300 0
160 20250401 192700 457622700 39300 39300 39300 39300 0
161 20250401 192600 457622700 39300 39300 39300 39300 0
162 20250401 192500 457622700 39300 39300 39300 39300 0
163 20250401 192400 457622700 39300 39300 39300 39300 0
164 20250401 192300 457622700 39300 39300 39300 39300 0
165 20250401 192200 457622700 39300 39300 39300 39300 0
166 20250401 192100 457622700 39300 39300 39300 39300 0
167 20250401 192000 457622700 39300 39300 39300 39300 0
168 20250401 191900 457622700 39300 39300 39300 39300 0
169 20250401 191800 457622700 39300 39300 39300 39300 0
170 20250401 191700 457622700 39300 39300 39300 39300 0
171 20250401 191600 457622700 39300 39300 39300 39300 0
172 20250401 191500 457622700 39300 39300 39300 39300 0
173 20250401 191400 457622700 39300 39300 39300 39300 0
174 20250401 191300 457622700 39300 39300 39300 39300 0
175 20250401 191200 457622700 39300 39300 39300 39300 0
176 20250401 191100 457622700 39300 39300 39300 39300 0
177 20250401 191000 457622700 39300 39300 39300 39300 0
178 20250401 190900 457622700 39300 39300 39300 39300 0
179 20250401 190800 457622700 39300 39300 39300 39300 0
180 20250401 190700 457622700 39300 39300 39300 39300 0
181 20250401 190600 457622700 39300 39300 39300 39300 0
182 20250401 190500 457622700 39300 39300 39300 39300 155
183 20250401 190400 457622700 39300 39300 39300 39300 0
184 20250401 190300 457622700 39300 39300 39300 39300 0
185 20250401 190200 457622700 39300 39300 39300 39300 0
186 20250401 190100 457622700 39300 39300 39300 39300 0
187 20250401 190000 457622700 39300 39300 39300 39300 0
188 20250401 185900 457622700 39300 39300 39300 39300 0
189 20250401 185800 457622700 39300 39300 39300 39300 0
190 20250401 185700 457622700 39300 39300 39300 39300 0
191 20250401 185600 457622700 39300 39300 39300 39300 0
192 20250401 185500 457622700 39300 39300 39300 39300 0
193 20250401 185400 457622700 39300 39300 39300 39300 0
194 20250401 185300 457622700 39300 39300 39300 39300 0
195 20250401 185200 457622700 39300 39300 39300 39300 0
196 20250401 185100 457622700 39300 39300 39300 39300 0
197 20250401 185000 457622700 39300 39300 39300 39300 0
198 20250401 184900 457622700 39300 39300 39300 39300 0
199 20250401 184800 457622700 39300 39300 39300 39300 0
200 20250401 184700 457622700 39300 39300 39300 39300 0
201 20250401 184600 457622700 39300 39300 39300 39300 0
202 20250401 184500 457622700 39300 39300 39300 39300 0
203 20250401 184400 457622700 39300 39300 39300 39300 0
204 20250401 184300 457622700 39300 39300 39300 39300 0
205 20250401 184200 457622700 39300 39300 39300 39300 0
206 20250401 184100 457622700 39300 39300 39300 39300 0
207 20250401 184000 457622700 39300 39300 39300 39300 0
208 20250401 183900 457622700 39300 39300 39300 39300 0
209 20250401 183800 457622700 39300 39300 39300 39300 0
210 20250401 183700 457622700 39300 39300 39300 39300 0
211 20250401 183600 457622700 39300 39300 39300 39300 0
212 20250401 183500 457622700 39300 39300 39300 39300 155
213 20250401 183400 457622700 39300 39300 39300 39300 0
214 20250401 183300 457622700 39300 39300 39300 39300 0
215 20250401 183200 457622700 39300 39300 39300 39300 0
216 20250401 183100 457622700 39300 39300 39300 39300 0
217 20250401 183000 457622700 39300 39300 39300 39300 0
218 20250401 182900 457622700 39300 39300 39300 39300 0
219 20250401 182800 457622700 39300 39300 39300 39300 0
220 20250401 182700 457622700 39300 39300 39300 39300 0
221 20250401 182600 457622700 39300 39300 39300 39300 0
222 20250401 182500 457622700 39300 39300 39300 39300 0
223 20250401 182400 457622700 39300 39300 39300 39300 0
224 20250401 182300 457622700 39300 39300 39300 39300 0
225 20250401 182200 457622700 39300 39300 39300 39300 0
226 20250401 182100 457622700 39300 39300 39300 39300 0
227 20250401 182000 457622700 39300 39300 39300 39300 0
228 20250401 181900 457622700 39300 39300 39300 39300 0
229 20250401 181800 457622700 39300 39300 39300 39300 0
230 20250401 181700 457622700 39300 39300 39300 39300 0
231 20250401 181600 457622700 39300 39300 39300 39300 0
232 20250401 181500 457622700 39300 39300 39300 39300 0
233 20250401 181400 457622700 39300 39300 39300 39300 0
234 20250401 181300 457622700 39300 39300 39300 39300 0
235 20250401 181200 457622700 39300 39300 39300 39300 0
236 20250401 181100 457622700 39300 39300 39300 39300 0
237 20250401 181000 457622700 39300 39300 39300 39300 0
238 20250401 180900 457622700 39300 39300 39300 39300 0
239 20250401 180800 457622700 39300 39300 39300 39300 0
240 20250401 180700 457622700 39300 39300 39300 39300 0
241 20250401 180600 457622700 39300 39300 39300 39300 0
242 20250401 180500 457622700 39300 39300 39300 39300 155
243 20250401 180400 457622700 39300 39300 39300 39300 0
244 20250401 180300 457622700 39300 39300 39300 39300 0
245 20250401 180200 457622700 39300 39300 39300 39300 0
246 20250401 180100 457622700 39300 39300 39300 39300 0
247 20250401 180000 457622700 39300 39300 39300 39300 0
248 20250401 175900 457622700 39300 39300 39300 39300 0
249 20250401 175800 457622700 39300 39300 39300 39300 0
250 20250401 175700 457622700 39300 39300 39300 39300 0
251 20250401 175600 457622700 39300 39300 39300 39300 0
252 20250401 175500 457622700 39300 39300 39300 39300 0
253 20250401 175400 457622700 39300 39300 39300 39300 0
254 20250401 175300 457622700 39300 39300 39300 39300 0
255 20250401 175200 457622700 39300 39300 39300 39300 0
256 20250401 175100 457622700 39300 39300 39300 39300 0
257 20250401 175000 457622700 39300 39300 39300 39300 0
258 20250401 174900 457622700 39300 39300 39300 39300 0
259 20250401 174800 457622700 39300 39300 39300 39300 0
260 20250401 174700 457622700 39300 39300 39300 39300 0
261 20250401 174600 457622700 39300 39300 39300 39300 0
262 20250401 174500 457622700 39300 39300 39300 39300 0
263 20250401 174400 457622700 39300 39300 39300 39300 0
264 20250401 174300 457622700 39300 39300 39300 39300 0
265 20250401 174200 457622700 39300 39300 39300 39300 0
266 20250401 174100 457622700 39300 39300 39300 39300 0
267 20250401 174000 457622700 39300 39300 39300 39300 0
268 20250401 173900 457622700 39300 39300 39300 39300 0
269 20250401 173800 457622700 39300 39300 39300 39300 0
270 20250401 173700 457622700 39300 39300 39300 39300 0
271 20250401 173600 457622700 39300 39300 39300 39300 0
272 20250401 173500 457622700 39300 39300 39300 39300 155
273 20250401 173400 457622700 39300 39300 39300 39300 0
274 20250401 173300 457622700 39300 39300 39300 39300 0
275 20250401 173200 457622700 39300 39300 39300 39300 0
276 20250401 173100 457622700 39300 39300 39300 39300 0
277 20250401 173000 457622700 39300 39300 39300 39300 0
278 20250401 172900 457622700 39300 39300 39300 39300 0
279 20250401 172800 457622700 39300 39300 39300 39300 0
280 20250401 172700 457622700 39300 39300 39300 39300 0
281 20250401 172600 457622700 39300 39300 39300 39300 0
282 20250401 172500 457622700 39300 39300 39300 39300 0
283 20250401 172400 457622700 39300 39300 39300 39300 0
284 20250401 172300 457622700 39300 39300 39300 39300 0
285 20250401 172200 457622700 39300 39300 39300 39300 0
286 20250401 172100 457622700 39300 39300 39300 39300 0
287 20250401 172000 457622700 39300 39300 39300 39300 0
288 20250401 171900 457622700 39300 39300 39300 39300 0
289 20250401 171800 457622700 39300 39300 39300 39300 0
290 20250401 171700 457622700 39300 39300 39300 39300 0
291 20250401 171600 457622700 39300 39300 39300 39300 0
292 20250401 171500 457622700 39300 39300 39300 39300 0
293 20250401 171400 457622700 39300 39300 39300 39300 0
294 20250401 171300 457622700 39300 39300 39300 39300 0
295 20250401 171200 457622700 39300 39300 39300 39300 0
296 20250401 171100 457622700 39300 39300 39300 39300 0
297 20250401 171000 457622700 39300 39300 39300 39300 0
298 20250401 170900 457622700 39300 39300 39300 39300 0
299 20250401 170800 457622700 39300 39300 39300 39300 0
300 20250401 170700 457622700 39300 39300 39300 39300 0
301 20250401 170600 457622700 39300 39300 39300 39300 0
302 20250401 170500 457622700 39300 39300 39300 39300 155
303 20250401 170400 457622700 39300 39300 39300 39300 0
304 20250401 170300 457622700 39300 39300 39300 39300 0
305 20250401 170200 457622700 39300 39300 39300 39300 0
306 20250401 170100 457622700 39300 39300 39300 39300 0
307 20250401 170000 457622700 39300 39300 39300 39300 0
308 20250401 165900 457622700 39300 39300 39300 39300 0
309 20250401 165800 457622700 39300 39300 39300 39300 0
310 20250401 165700 457622700 39300 39300 39300 39300 0
311 20250401 165600 457622700 39300 39300 39300 39300 0
312 20250401 165500 457622700 39300 39300 39300 39300 0
313 20250401 165400 457622700 39300 39300 39300 39300 0
314 20250401 165300 457622700 39300 39300 39300 39300 0
315 20250401 165200 457622700 39300 39300 39300 39300 0
316 20250401 165100 457622700 39300 39300 39300 39300 0
317 20250401 165000 457622700 39300 39300 39300 39300 0
318 20250401 164900 457622700 39300 39300 39300 39300 0
319 20250401 164800 457622700 39300 39300 39300 39300 0
320 20250401 164700 457622700 39300 39300 39300 39300 0
321 20250401 164600 457622700 39300 39300 39300 39300 0
322 20250401 164500 457622700 39300 39300 39300 39300 0
323 20250401 164400 457622700 39300 39300 39300 39300 0
324 20250401 164300 457622700 39300 39300 39300 39300 0
325 20250401 164200 457622700 39300 39300 39300 39300 0
326 20250401 164100 457622700 39300 39300 39300 39300 0
327 20250401 164000 457622700 39300 39300 39300 39300 0
328 20250401 163900 457622700 39300 39300 39300 39300 0
329 20250401 163800 457622700 39300 39300 39300 39300 0
330 20250401 163700 457622700 39300 39300 39300 39300 0
331 20250401 163600 457622700 39300 39300 39300 39300 0
332 20250401 163500 457622700 39300 39300 39300 39300 155
333 20250401 163400 457622700 39300 39300 39300 39300 0
334 20250401 163300 457622700 39300 39300 39300 39300 0
335 20250401 163200 457622700 39300 39300 39300 39300 0
336 20250401 163100 457622700 39300 39300 39300 39300 0
337 20250401 163000 457622700 39300 39300 39300 39300 0
338 20250401 162900 457622700 39300 39300 39300 39300 0
339 20250401 162800 457622700 39300 39300 39300 39300 0
340 20250401 162700 457622700 39300 39300 39300 39300 0
341 20250401 162600 457622700 39300 39300 39300 39300 0
342 20250401 162500 457622700 39300 39300 39300 39300 0
343 20250401 162400 457622700 39300 39300 39300 39300 0
344 20250401 162300 457622700 39300 39300 39300 39300 0
345 20250401 162200 457622700 39300 39300 39300 39300 0
346 20250401 162100 457622700 39300 39300 39300 39300 0
347 20250401 162000 457622700 39300 39300 39300 39300 0
348 20250401 161900 457622700 39300 39300 39300 39300 0
349 20250401 161800 457622700 39300 39300 39300 39300 0
350 20250401 161700 457622700 39300 39300 39300 39300 0
351 20250401 161600 457622700 39300 39300 39300 39300 0
352 20250401 161500 457622700 39300 39300 39300 39300 0
353 20250401 161400 457622700 39300 39300 39300 39300 0
354 20250401 161300 457622700 39300 39300 39300 39300 0
355 20250401 161200 457622700 39300 39300 39300 39300 0
356 20250401 161100 457622700 39300 39300 39300 39300 0
357 20250401 161000 457622700 39300 39300 39300 39300 0
358 20250401 160900 457622700 39300 39300 39300 39300 0
359 20250401 160800 457622700 39300 39300 39300 39300 0
360 20250401 160700 457622700 39300 39300 39300 39300 0
361 20250401 160600 457622700 39300 39300 39300 39300 0
362 20250401 160500 457622700 39300 39300 39300 39300 155
363 20250401 160400 457622700 39300 39300 39300 39300 0
364 20250401 160300 457622700 39300 39300 39300 39300 0
365 20250401 160200 457622700 39300 39300 39300 39300 0
366 20250401 160100 457622700 39300 39300 39300 39300 0
367 20250401 160000 457622700 39300 39300 39300 39300 0
368 20250401 155900 457622700 39300 39300 39300 39300 0
369 20250401 155800 457622700 39300 39300 39300 39300 0
370 20250401 155700 457622700 39300 39300 39300 39300 0
371 20250401 155600 457622700 39300 39300 39300 39300 0
372 20250401 155500 457622700 39300 39300 39300 39300 0
373 20250401 155400 457622700 39300 39300 39300 39300 0
374 20250401 155300 457622700 39300 39300 39300 39300 0
375 20250401 155200 457622700 39300 39300 39300 39300 0
376 20250401 155100 457622700 39300 39300 39300 39300 0
377 20250401 155000 457622700 39300 39300 39300 39300 0
378 20250401 154900 457622700 39300 39300 39300 39300 0
379 20250401 154800 457622700 39300 39300 39300 39300 0
380 20250401 154700 457622700 39300 39300 39300 39300 0
381 20250401 154600 457622700 39300 39300 39300 39300 0
382 20250401 154500 457622700 39300 39300 39300 39300 0
383 20250401 154400 457622700 39300 39300 39300 39300 0
384 20250401 154300 457622700 39300 39300 39300 39300 0
385 20250401 154200 457622700 39300 39300 39300 39300 0
386 20250401 154100 457622700 39300 39300 39300 39300 0
387 20250401 154000 457622700 39300 39300 39300 39300 0
388 20250401 153900 457622700 39300 39300 39300 39300 0
389 20250401 153800 457622700 39300 39300 39300 39300 0
390 20250401 153700 457622700 39300 39300 39300 39300 0
391 20250401 153600 457622700 39300 39300 39300 39300 0
392 20250401 153500 457622700 39300 39300 39300 39300 155
393 20250401 153400 457622700 39300 39300 39300 39300 0
394 20250401 153300 457622700 39300 39300 39300 39300 0
395 20250401 153200 457622700 39300 39300 39300 39300 0
396 20250401 153100 457622700 39300 39300 39300 39300 0
397 20250401 153000 457622700 39300 39300 39300 39300 155
398 20250401 152900 451531200 39100 39100 39100 39100 0
399 20250401 152800 451531200 39100 39100 39100 39100 0
400 20250401 152700 451531200 39100 39100 39100 39100 0
401 20250401 152600 451531200 39100 39100 39100 39100 0
402 20250401 152500 451531200 39100 39100 39100 39100 0
403 20250401 152400 451531200 39100 39100 39100 39100 0
404 20250401 152300 451531200 39100 39100 39100 39100 0
405 20250401 152200 451531200 39100 39100 39100 39100 0
406 20250401 152100 451531200 39100 39100 39100 39100 0
407 20250401 152000 451531200 39100 39100 39100 39100 0
408 20250401 151900 451531200 39100 39100 39100 39100 30
409 20250401 151800 450358200 39300 39300 39300 39300 1
410 20250401 151700 450318900 39300 39300 39300 39300 10
411 20250401 151600 449925900 39300 39300 39300 39100 87
412 20250401 151500 446515600 39300 39300 39300 39300 5
413 20250401 151400 446319100 39300 39300 39300 39300 0
414 20250401 151300 446319100 39300 39300 39300 39300 13
415 20250401 151200 445808200 39100 39100 39100 39100 0
416 20250401 151100 445808200 39100 39200 39200 39100 8
417 20250401 151000 445495100 39200 39200 39200 39200 0
418 20250401 150900 445495100 39200 39225 39225 39200 4
419 20250401 150800 445338275 39225 39125 39250 39125 39
420 20250401 150700 443808375 39125 39100 39150 39100 12
421 20250401 150600 443338650 39150 39150 39150 39150 10
422 20250401 150500 442947150 39200 39150 39200 39100 38
423 20250401 150400 441458700 39150 39175 39175 39150 13
424 20250401 150300 440949650 39175 39200 39200 39150 39
425 20250401 150200 439422100 39200 39200 39200 39200 69
426 20250401 150100 436717300 39200 39225 39250 39200 76
427 20250401 150000 433737825 39250 39250 39250 39250 0
428 20250401 145900 433737825 39250 39250 39250 39250 1
429 20250401 145800 433698575 39350 39200 39350 39200 45
430 20250401 145700 431933375 39175 39175 39175 39175 0
431 20250401 145600 431933375 39175 39175 39175 39175 38
432 20250401 145500 430444725 39175 39175 39175 39175 2
433 20250401 145400 430366375 39150 39150 39150 39150 27
434 20250401 145300 429309325 39100 39100 39100 39100 10
435 20250401 145200 428918325 39100 39100 39100 39100 7
436 20250401 145100 428644625 39100 39100 39100 39100 12
437 20250401 145000 428175425 39100 39050 39150 39050 76
438 20250401 144900 425205725 39050 39050 39100 39050 13
439 20250401 144800 424697575 39100 39150 39150 39100 11
440 20250401 144700 424267425 39150 39200 39200 39150 4
441 20250401 144600 424110775 39150 39150 39150 39150 10
442 20250401 144500 423719275 39200 39200 39200 39200 48
443 20250401 144400 421837675 39200 39200 39200 39200 0
444 20250401 144300 421837675 39200 39200 39200 39200 17
445 20250401 144200 421171275 39200 39200 39200 39200 8
446 20250401 144100 420857675 39200 39250 39250 39200 16
447 20250401 144000 420230225 39250 39200 39250 39200 3
448 20250401 143900 420112525 39200 39250 39250 39200 30
449 20250401 143800 418935425 39250 39250 39250 39250 9
450 20250401 143700 418582175 39250 39250 39250 39250 9
451 20250401 143600 418228925 39250 39250 39250 39250 8
452 20250401 143500 417914925 39250 39250 39250 39250 11
453 20250401 143400 417483175 39250 39250 39250 39250 9
454 20250401 143300 417129925 39250 39250 39300 39250 49
455 20250401 143200 415206375 39250 39250 39250 39250 8
456 20250401 143100 414892375 39275 39275 39275 39275 0
457 20250401 143000 414892375 39275 39275 39275 39275 0
458 20250401 142900 414892375 39275 39275 39275 39275 4
459 20250401 142800 414735275 39250 39250 39250 39250 0
460 20250401 142700 414735275 39250 39250 39250 39250 10
461 20250401 142600 414342775 39300 39350 39350 39300 197
462 20250401 142500 406598175 39350 39350 39350 39350 0
463 20250401 142400 406598175 39350 39350 39350 39350 40
464 20250401 142300 405024175 39350 39350 39350 39350 20
465 20250401 142200 404237175 39350 39350 39350 39350 0
466 20250401 142100 404237175 39350 39350 39350 39350 11
467 20250401 142000 403804325 39450 39300 39450 39300 621
468 20250401 141900 379308525 39350 39350 39400 39350 127
469 20250401 141800 374310675 39350 39350 39350 39350 110
470 20250401 141700 369982175 39350 39350 39350 39350 10
471 20250401 141600 369588675 39350 39350 39350 39350 24
472 20250401 141500 368644275 39350 39400 39400 39350 13
473 20250401 141400 368132625 39400 39400 39400 39400 22
474 20250401 141300 367265825 39250 39300 39400 39250 177
475 20250401 141200 360302025 39250 39250 39250 39250 30
476 20250401 141100 359124525 39250 39250 39250 39250 0
477 20250401 141000 359124525 39250 39250 39250 39250 7
478 20250401 140900 358849775 39250 39200 39250 39200 14
479 20250401 140800 358300625 39200 39150 39200 39150 52
480 20250401 140700 356262825 39150 39150 39150 39150 0
481 20250401 140600 356262825 39150 39150 39150 39150 0
482 20250401 140500 356262825 39150 39150 39150 39150 0
483 20250401 140400 356262825 39150 39000 39150 39000 89
484 20250401 140300 352785175 38950 39000 39000 38950 8
485 20250401 140200 352473275 39000 39000 39000 39000 10
486 20250401 140100 352083275 39000 39000 39000 39000 8
487 20250401 140000 351771275 39000 39000 39000 39000 1
488 20250401 135900 351732275 39000 39050 39050 39000 18
489 20250401 135800 351030075 39050 39050 39050 39050 10
490 20250401 135700 350639575 39050 39050 39050 39050 7
491 20250401 135600 350366225 39100 39100 39100 39100 0
492 20250401 135500 350366225 39100 39050 39100 39050 21
493 20250401 135400 349545525 39050 39050 39050 39050 7
494 20250401 135300 349272175 39050 39050 39050 39050 0
495 20250401 135200 349272175 39050 39050 39050 39050 8
496 20250401 135100 348959775 39100 39100 39100 39100 0
497 20250401 135000 348959775 39100 39100 39100 39100 0
498 20250401 134900 348959775 39100 39100 39100 39100 0
499 20250401 134800 348959775 39100 39100 39100 39100 62
500 20250401 134700 346535575 39150 39100 39150 39100 11
501 20250401 134600 346105375 39100 39100 39100 39100 10
502 20250401 134500 345714375 39100 39100 39100 39100 7
503 20250401 134400 345440675 39100 39100 39100 39100 10
504 20250401 134300 345049675 39100 39100 39100 39100 0
505 20250401 134200 345049675 39100 39100 39100 39100 9
506 20250401 134100 344697775 39100 39100 39100 39100 0
507 20250401 134000 344697775 39100 39100 39100 39100 13
508 20250401 133900 344189475 39100 39100 39100 39100 100
509 20250401 133800 340279475 39100 39100 39100 39100 0
510 20250401 133700 340279475 39100 39100 39100 39100 7
511 20250401 133600 340005775 39100 39100 39100 39100 0
512 20250401 133500 340005775 39100 39100 39100 39100 50
513 20250401 133400 338050775 39100 39100 39100 39100 0
514 20250401 133300 338050775 39100 39100 39100 39100 3
515 20250401 133200 337933475 39100 39100 39100 39100 0
516 20250401 133100 337933475 39100 39100 39100 39100 26
517 20250401 133000 336916875 39150 39200 39200 39150 50
518 20250401 132900 334959325 39200 39200 39200 39200 0
519 20250401 132800 334959325 39200 39100 39200 39100 37
520 20250401 132700 333509625 39150 39150 39150 39150 28
521 20250401 132600 332413425 39150 39100 39150 39100 27
522 20250401 132500 331357125 39050 39050 39050 39050 8
523 20250401 132400 331044725 39000 39000 39000 39000 14
524 20250401 132300 330498725 39000 38950 39000 38950 18
525 20250401 132200 329797325 38950 38950 38950 38950 0
526 20250401 132100 329797325 38950 38950 38950 38950 6
527 20250401 132000 329563625 38950 38950 38950 38950 9
528 20250401 131900 329213075 38950 38950 38950 38950 0
529 20250401 131800 329213075 38950 38950 38950 38950 11
530 20250401 131700 328784625 38900 38900 38900 38900 9
531 20250401 131600 328434525 38900 38900 38900 38900 41
532 20250401 131500 326839625 38900 38900 38900 38900 7
533 20250401 131400 326567325 38900 38900 38900 38900 10
534 20250401 131300 326178325 38900 38900 38900 38900 1
535 20250401 131200 326139425 38900 38900 38900 38900 198
536 20250401 131100 318437225 38900 38900 38900 38900 9
537 20250401 131000 318087125 38900 38900 38900 38900 10
538 20250401 130900 317698125 38900 38900 38900 38900 11
539 20250401 130800 317270225 38900 38900 38900 38900 13
540 20250401 130700 316764525 38900 38850 38900 38850 96
541 20250401 130600 313034475 38850 38850 38850 38850 13
542 20250401 130500 312529425 38825 38825 38825 38825 64
543 20250401 130400 310044625 38825 38825 38825 38825 19
544 20250401 130300 309306950 38825 38825 38825 38825 0
545 20250401 130200 309306950 38825 38825 38825 38825 9
546 20250401 130100 308957525 38825 38825 38825 38825 9
547 20250401 130000 308608100 38800 38850 38850 38800 13
548 20250401 125900 308103650 38800 38825 38825 38800 106
549 20250401 125800 303988475 38825 38825 38825 38825 0
550 20250401 125700 303988475 38825 38825 38825 38825 205
551 20250401 125600 296029350 38850 38850 38850 38850 0
552 20250401 125500 296029350 38850 38850 38850 38850 10
553 20250401 125400 295640850 38850 38850 38850 38850 132
554 20250401 125300 290512650 38850 38850 38850 38850 10
555 20250401 125200 290124150 38900 38900 38900 38900 0
556 20250401 125100 290124150 38900 38900 38900 38900 0
557 20250401 125000 290124150 38900 38900 38900 38900 0
558 20250401 124900 290124150 38900 38900 38900 38900 42
559 20250401 124800 288490350 38900 38900 38900 38900 0
560 20250401 124700 288490350 38900 38900 38900 38900 0
561 20250401 124600 288490350 38900 38900 38900 38900 0
562 20250401 124500 288490350 38900 38900 38900 38900 0
563 20250401 124400 288490350 38900 38900 38900 38900 0
564 20250401 124300 288490350 38900 39200 39200 38900 24
565 20250401 124200 287549850 39200 39200 39200 39200 10
566 20250401 124100 287157850 39125 38925 39250 38925 216
567 20250401 124000 278737175 38925 38925 38925 38925 7
568 20250401 123900 278464700 38925 38925 38925 38925 8
569 20250401 123800 278153300 38925 38925 38925 38925 9
570 20250401 123700 277802975 38950 38950 38950 38950 0
571 20250401 123600 277802975 38950 38950 38950 38950 2
572 20250401 123500 277725075 38925 38925 38925 38925 43
573 20250401 123400 276051300 38950 38950 38950 38950 0
574 20250401 123300 276051300 38950 38950 38950 38950 1
575 20250401 123200 276012350 38950 38950 38950 38950 1
576 20250401 123100 275973400 38950 38950 38950 38950 0
577 20250401 123000 275973400 38950 38950 38950 38950 7
578 20250401 122900 275700750 38900 38900 38900 38900 12
579 20250401 122800 275233950 38900 38900 38900 38900 0
580 20250401 122700 275233950 38900 38900 38900 38900 8
581 20250401 122600 274922750 38900 38900 38900 38900 11
582 20250401 122500 274494850 39000 39000 39000 39000 0
583 20250401 122400 274494850 39000 38900 39000 38900 79
584 20250401 122300 271420950 38875 38875 38875 38875 23
585 20250401 122200 270526825 38875 38875 38875 38875 52
586 20250401 122100 268505325 38875 38850 38875 38850 26
587 20250401 122000 267494925 38850 38850 38850 38850 25
588 20250401 121900 266523675 38850 38850 38850 38850 0
589 20250401 121800 266523675 38850 38850 38850 38850 1
590 20250401 121700 266484825 38850 38850 38850 38850 6
591 20250401 121600 266251725 38850 38850 38850 38850 0
592 20250401 121500 266251725 38850 38850 38850 38850 27
593 20250401 121400 265202775 38850 38850 38850 38850 1
594 20250401 121300 265163925 38850 38850 38850 38850 10
595 20250401 121200 264775425 38850 38850 38850 38850 10
596 20250401 121100 264386925 38850 38850 38850 38850 20
597 20250401 121000 263609925 38850 38850 38850 38850 0
598 20250401 120900 263609925 38850 38850 38850 38850 2
599 20250401 120800 263532225 38850 38850 38850 38850 13
600 20250401 120700 263027175 38850 38850 38850 38850 0
601 20250401 120600 263027175 38850 38850 38850 38850 35
602 20250401 120500 261667425 38850 38850 38850 38850 0
603 20250401 120400 261667425 38850 38850 38850 38850 0
604 20250401 120300 261667425 38850 38850 38850 38850 0
605 20250401 120200 261667425 38850 38850 38850 38850 48
606 20250401 120100 259802625 38850 38850 38850 38850 5
607 20250401 120000 259608375 38850 38850 38850 38850 20
608 20250401 115900 258831375 38850 38850 38850 38850 0
609 20250401 115800 258831375 38850 38850 38850 38850 18
610 20250401 115700 258132075 38850 38850 38850 38850 9
611 20250401 115600 257782425 38850 38850 38850 38850 10
612 20250401 115500 257393925 38850 38850 38850 38850 0
613 20250401 115400 257393925 38850 38850 38850 38850 9
614 20250401 115300 257044275 38900 38900 38900 38900 190
615 20250401 115200 249653275 38900 38900 38900 38900 10
616 20250401 115100 249264275 38900 38900 38900 38900 9
617 20250401 115000 248914175 38950 38950 38950 38950 52
618 20250401 114900 246888775 38950 38950 38950 38950 16
619 20250401 114800 246265575 39000 39000 39000 39000 37
620 20250401 114700 244822575 39000 39000 39000 39000 5
621 20250401 114600 244627575 39000 39000 39000 39000 9
622 20250401 114500 244276575 39000 39000 39000 39000 7
623 20250401 114400 244003575 39000 39000 39000 39000 3
624 20250401 114300 243886575 39050 39000 39050 39000 22
625 20250401 114200 243028375 39050 39050 39050 39050 1
626 20250401 114100 242989325 39100 39100 39100 39100 0
627 20250401 114000 242989325 39100 39050 39100 39050 10
628 20250401 113900 242598625 39200 39200 39200 39200 0
629 20250401 113800 242598625 39200 39200 39200 39200 0
630 20250401 113700 242598625 39200 39200 39200 39150 4
631 20250401 113600 242441875 39150 39100 39150 39000 94
632 20250401 113500 238765825 39150 39150 39150 39150 0
633 20250401 113400 238765825 39150 39150 39150 39150 0
634 20250401 113300 238765825 39150 39100 39150 39100 97
635 20250401 113200 234968325 39100 39150 39150 39100 11
636 20250401 113100 234538125 39200 39200 39200 39200 0
637 20250401 113000 234538125 39200 39200 39200 39200 10
638 20250401 112900 234146125 39200 39200 39200 39200 0
639 20250401 112800 234146125 39200 39200 39200 39200 20
640 20250401 112700 233362125 39150 39150 39150 39150 0
641 20250401 112600 233362125 39150 39150 39150 39150 37
642 20250401 112500 231913575 39100 39100 39100 39100 0
643 20250401 112400 231913575 39100 39100 39100 39100 1
644 20250401 112300 231874475 39100 39100 39100 39100 7
645 20250401 112200 231600775 39100 39100 39100 39100 12
646 20250401 112100 231131575 39100 39100 39100 39100 23
647 20250401 112000 230232275 39150 39150 39150 39150 21
648 20250401 111900 229410125 39100 39100 39100 39100 46
649 20250401 111800 227611525 39050 39050 39050 39050 20
650 20250401 111700 226830525 39100 39100 39100 39100 0
651 20250401 111600 226830525 39100 39100 39100 39100 2
652 20250401 111500 226752325 39050 39050 39050 39050 35
653 20250401 111400 225385575 39000 39000 39000 39000 20
654 20250401 111300 224605575 39000 39000 39000 39000 1
655 20250401 111200 224566575 39000 39000 39000 39000 26
656 20250401 111100 223552575 39050 39050 39050 39050 0
657 20250401 111000 223552575 39050 39050 39050 39050 0
658 20250401 110900 223552575 39050 39050 39050 39050 0
659 20250401 110800 223552575 39050 39050 39050 39050 0
660 20250401 110700 223552575 39050 38950 39050 38950 38
661 20250401 110600 222069625 39000 38950 39000 38950 44
662 20250401 110500 220354125 38950 38950 38950 38950 31
663 20250401 110400 219146675 38900 38900 38900 38900 9
664 20250401 110300 218796575 38900 38900 38900 38900 81
665 20250401 110200 215645675 38950 38950 38950 38950 7
666 20250401 110100 215373025 39000 38950 39000 38950 26
667 20250401 110000 214360275 38950 38950 38950 38950 9
668 20250401 105900 214009725 39000 39000 39000 39000 0
669 20250401 105800 214009725 39000 39050 39050 39000 4
670 20250401 105700 213853625 39000 39000 39000 39000 27
671 20250401 105600 212800625 38950 38950 38950 38950 2
672 20250401 105500 212722725 38950 38950 38950 38950 13
673 20250401 105400 212216375 38950 38950 38950 38950 15
674 20250401 105300 211632125 38900 38900 38900 38900 7
675 20250401 105200 211359825 39000 39000 39000 39000 0
676 20250401 105100 211359825 39000 38900 39000 38900 12
677 20250401 105000 210892675 38950 38900 38950 38900 11
678 20250401 104900 210464725 38900 38900 38900 38900 0
679 20250401 104800 210464725 38900 38850 38900 38850 9
680 20250401 104700 210114675 38900 38850 38900 38850 122
681 20250401 104600 205374625 38850 38850 38850 38850 1
682 20250401 104500 205335775 38850 39000 39000 38850 157
683 20250401 104400 199235875 39000 38950 39000 38950 15
684 20250401 104300 198651225 38950 38950 38950 38950 11
685 20250401 104200 198222775 38850 39000 39000 38850 34
686 20250401 104100 196901125 39000 39000 39000 39000 0
687 20250401 104000 196901125 39000 39050 39050 39000 96
688 20250401 103900 193156975 39050 39100 39100 39050 14
689 20250401 103800 192610075 39100 39100 39100 39100 9
690 20250401 103700 192258175 39100 39100 39100 39100 0
691 20250401 103600 192258175 39100 39100 39100 39100 9
692 20250401 103500 191906275 39100 39100 39100 39100 11
693 20250401 103400 191476175 39050 39050 39050 39050 8
694 20250401 103300 191163775 39200 39200 39200 39200 0
695 20250401 103200 191163775 39200 39200 39200 39200 0
696 20250401 103100 191163775 39200 39100 39200 39050 84
697 20250401 103000 187877175 39100 39100 39100 39100 11
698 20250401 102900 187447075 39100 39100 39100 39100 7
699 20250401 102800 187173375 39150 39150 39150 39150 0
700 20250401 102700 187173375 39150 39050 39150 39050 18
701 20250401 102600 186469925 39100 39100 39100 39100 0
702 20250401 102500 186469925 39100 39050 39100 39050 21
703 20250401 102400 185649325 39050 39050 39050 39050 0
704 20250401 102300 185649325 39050 39050 39050 39050 9
705 20250401 102200 185297875 39050 39050 39050 39050 8
706 20250401 102100 184985475 39050 39050 39050 39050 134
707 20250401 102000 179752775 39000 39000 39000 39000 0
708 20250401 101900 179752775 39000 38900 39000 38900 37
709 20250401 101800 178311125 38800 38950 38950 38800 48
710 20250401 101700 176443525 38900 38900 38900 38750 170
711 20250401 101600 169853675 38900 38900 38900 38900 12
712 20250401 101500 169386875 38950 38950 38950 38950 3
713 20250401 101400 169270025 38900 38900 38900 38900 1
714 20250401 101300 169231125 38850 38850 38850 38850 11
715 20250401 101200 168803775 38850 38850 38850 38850 9
716 20250401 101100 168454125 38850 38800 38850 38800 101
717 20250401 101000 164534875 38750 38750 38750 38750 6
718 20250401 100900 164302375 38750 38750 38750 38750 0
719 20250401 100800 164302375 38750 38750 38750 38750 0
720 20250401 100700 164302375 38750 38750 38750 38750 0
721 20250401 100600 164302375 38750 38800 38800 38750 27
722 20250401 100500 163254875 38750 38750 38750 38750 6
723 20250401 100400 163022375 38750 38750 38750 38750 21
724 20250401 100300 162208625 38750 38750 38750 38750 0
725 20250401 100200 162208625 38750 38750 38750 38750 5
726 20250401 100100 162014875 38750 38750 38750 38750 11
727 20250401 100000 161588625 38800 38800 38800 38800 0
728 20250401 095900 161588625 38800 38800 38800 38800 0
729 20250401 095800 161588625 38800 38700 38800 38650 63
730 20250401 095700 159147975 38700 38700 38700 38700 7
731 20250401 095600 158877075 38750 38750 38750 38750 2
732 20250401 095500 158799575 38700 38750 38750 38700 15
733 20250401 095400 158218800 38700 38700 38700 38700 0
734 20250401 095300 158218800 38700 38700 38700 38700 0
735 20250401 095200 158218800 38700 38700 38700 38700 2
736 20250401 095100 158141400 38700 38700 38700 38700 4
737 20250401 095000 157986600 38800 38700 38800 38700 90
738 20250401 094900 154499000 38750 38750 38750 38750 2
739 20250401 094800 154421500 38750 38750 38750 38750 6
740 20250401 094700 154189000 38700 38750 38750 38700 11
741 20250401 094600 153762850 38750 38700 38750 38700 104
742 20250401 094500 149737800 38700 38700 38700 38700 0
743 20250401 094400 149737800 38700 38750 38750 38650 22
744 20250401 094300 148886100 38750 38650 38750 38650 46
745 20250401 094200 147105400 38600 38600 38700 38550 38
746 20250401 094100 145637000 38600 38750 38750 38550 423
747 20250401 094000 129270750 38750 38750 38750 38750 12
748 20250401 093900 128805750 38800 38800 38800 38800 0
749 20250401 093800 128805750 38800 38800 38800 38800 8
750 20250401 093700 128495350 38800 38800 38800 38800 33
751 20250401 093600 127214950 38900 38900 38900 38900 0
752 20250401 093500 127214950 38900 38800 38900 38800 64
753 20250401 093400 124729550 38800 38800 38850 38800 23
754 20250401 093300 123836800 38800 38750 38800 38750 51
755 20250401 093200 121859150 38750 38850 38850 38750 148
756 20250401 093100 116118200 38850 38900 38900 38850 66
757 20250401 093000 113551850 38950 38950 38950 38950 47
758 20250401 092900 111721200 39100 39100 39100 39000 615
759 20250401 092800 87697150 39100 39100 39100 39100 21
760 20250401 092700 86876050 39200 39200 39200 39200 0
761 20250401 092600 86876050 39200 39200 39200 39150 434
762 20250401 092500 69873400 39250 39250 39250 39250 0
763 20250401 092400 69873400 39250 39250 39250 39250 0
764 20250401 092300 69873400 39250 39250 39250 39250 5
765 20250401 092200 69677150 39250 39250 39250 39250 35
766 20250401 092100 68303400 39250 39250 39250 39200 4
767 20250401 092000 68146450 39200 39300 39300 39200 92
768 20250401 091900 64531250 39300 39350 39350 39300 51
769 20250401 091800 62524450 39400 39400 39400 39400 50
770 20250401 091700 60554450 39500 39500 39500 39500 0
771 20250401 091600 60554450 39500 39500 39500 39500 0
772 20250401 091500 60554450 39500 39350 39500 39350 31
773 20250401 091400 59330850 39350 39300 39350 39200 45
774 20250401 091300 57562900 39300 39350 39350 39300 20
775 20250401 091200 56776400 39400 39550 39550 39400 182
776 20250401 091100 49603000 39650 39650 39650 39650 15
777 20250401 091000 49008250 39650 39650 39650 39650 10
778 20250401 090900 48611750 39650 39750 39750 39650 130
779 20250401 090800 43454750 39750 39700 39750 39700 60
780 20250401 090700 41072250 39700 39650 39700 39650 220
781 20250401 090600 32348250 39650 39650 39700 39600 96
782 20250401 090500 28541500 39700 39250 39700 39100 226
783 20250401 090400 19644700 39250 39350 39350 39250 5
784 20250401 090300 19448050 39350 39350 39350 39350 9
785 20250401 090200 19093900 39250 39400 39400 39250 36
786 20250401 090100 17676700 39350 39200 39350 39200 63
787 20250401 090000 15198100 39200 39350 39450 39200 384