ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

702
270210/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,204000,2915350,22550,22550,22550,22550,3
20250415,203900,2915350,22550,22550,22550,22550,0
20250415,203800,2915350,22550,22550,22550,22550,0
20250415,203700,2915350,22550,22550,22550,22550,0
20250415,203600,2915350,22550,22550,22550,22550,0
20250415,203500,2915350,22550,22550,22550,22550,0
20250415,203400,2915350,22550,22550,22550,22550,0
20250415,203300,2915350,22550,22550,22550,22550,0
20250415,203200,2915350,22550,22550,22550,22550,0
20250415,203100,2915350,22550,22550,22550,22550,0
20250415,203000,2915350,22550,22550,22550,22550,0
20250415,202900,2915350,22550,22550,22550,22550,0
20250415,202800,2915350,22550,22550,22550,22550,0
20250415,202700,2915350,22550,22550,22550,22550,0
20250415,202600,2915350,22550,22550,22550,22550,0
20250415,202500,2915350,22550,22550,22550,22550,0
20250415,202400,2915350,22550,22550,22550,22550,0
20250415,202300,2915350,22550,22550,22550,22550,0
20250415,202200,2915350,22550,22550,22550,22550,0
20250415,202100,2915350,22550,22550,22550,22550,0
20250415,202000,2915350,22550,22550,22550,22550,0
20250415,201900,2915350,22550,22550,22550,22550,0
20250415,201800,2915350,22550,22550,22550,22550,0
20250415,201700,2915350,22550,22550,22550,22550,0
20250415,201600,2915350,22550,22550,22550,22550,0
20250415,201500,2915350,22550,22550,22550,22550,0
20250415,201400,2915350,22550,22550,22550,22550,0
20250415,201300,2915350,22550,22550,22550,22550,0
20250415,201200,2915350,22550,22550,22550,22550,0
20250415,201100,2915350,22550,22550,22550,22550,0
20250415,201000,2915350,22550,22550,22550,22550,3
20250415,200900,2915350,22550,22550,22550,22550,0
20250415,200800,2915350,22550,22550,22550,22550,0
20250415,200700,2915350,22550,22550,22550,22550,0
20250415,200600,2915350,22550,22550,22550,22550,0
20250415,200500,2915350,22550,22550,22550,22550,0
20250415,200400,2915350,22550,22550,22550,22550,0
20250415,200300,2915350,22550,22550,22550,22550,0
20250415,200200,2915350,22550,22550,22550,22550,0
20250415,200100,2915350,22550,22550,22550,22550,0
20250415,200000,2915350,22550,22550,22550,22550,0
20250415,195900,2915350,22550,22550,22550,22550,0
20250415,195800,2915350,22550,22550,22550,22550,0
20250415,195700,2915350,22550,22550,22550,22550,0
20250415,195600,2915350,22550,22550,22550,22550,0
20250415,195500,2915350,22550,22550,22550,22550,0
20250415,195400,2915350,22550,22550,22550,22550,0
20250415,195300,2915350,22550,22550,22550,22550,0
20250415,195200,2915350,22550,22550,22550,22550,0
20250415,195100,2915350,22550,22550,22550,22550,0
20250415,195000,2915350,22550,22550,22550,22550,0
20250415,194900,2915350,22550,22550,22550,22550,0
20250415,194800,2915350,22550,22550,22550,22550,0
20250415,194700,2915350,22550,22550,22550,22550,0
20250415,194600,2915350,22550,22550,22550,22550,0
20250415,194500,2915350,22550,22550,22550,22550,0
20250415,194400,2915350,22550,22550,22550,22550,0
20250415,194300,2915350,22550,22550,22550,22550,0
20250415,194200,2915350,22550,22550,22550,22550,0
20250415,194100,2915350,22550,22550,22550,22550,0
20250415,194000,2915350,22550,22550,22550,22550,3
20250415,193900,2915350,22550,22550,22550,22550,0
20250415,193800,2915350,22550,22550,22550,22550,0
20250415,193700,2915350,22550,22550,22550,22550,0
20250415,193600,2915350,22550,22550,22550,22550,0
20250415,193500,2915350,22550,22550,22550,22550,0
20250415,193400,2915350,22550,22550,22550,22550,0
20250415,193300,2915350,22550,22550,22550,22550,0
20250415,193200,2915350,22550,22550,22550,22550,0
20250415,193100,2915350,22550,22550,22550,22550,0
20250415,193000,2915350,22550,22550,22550,22550,0
20250415,192900,2915350,22550,22550,22550,22550,0
20250415,192800,2915350,22550,22550,22550,22550,0
20250415,192700,2915350,22550,22550,22550,22550,0
20250415,192600,2915350,22550,22550,22550,22550,0
20250415,192500,2915350,22550,22550,22550,22550,0
20250415,192400,2915350,22550,22550,22550,22550,0
20250415,192300,2915350,22550,22550,22550,22550,0
20250415,192200,2915350,22550,22550,22550,22550,0
20250415,192100,2915350,22550,22550,22550,22550,0
20250415,192000,2915350,22550,22550,22550,22550,0
20250415,191900,2915350,22550,22550,22550,22550,0
20250415,191800,2915350,22550,22550,22550,22550,0
20250415,191700,2915350,22550,22550,22550,22550,0
20250415,191600,2915350,22550,22550,22550,22550,0
20250415,191500,2915350,22550,22550,22550,22550,0
20250415,191400,2915350,22550,22550,22550,22550,0
20250415,191300,2915350,22550,22550,22550,22550,0
20250415,191200,2915350,22550,22550,22550,22550,0
20250415,191100,2915350,22550,22550,22550,22550,0
20250415,191000,2915350,22550,22550,22550,22550,3
20250415,190900,2915350,22550,22550,22550,22550,0
20250415,190800,2915350,22550,22550,22550,22550,0
20250415,190700,2915350,22550,22550,22550,22550,0
20250415,190600,2915350,22550,22550,22550,22550,0
20250415,190500,2915350,22550,22550,22550,22550,0
20250415,190400,2915350,22550,22550,22550,22550,0
20250415,190300,2915350,22550,22550,22550,22550,0
20250415,190200,2915350,22550,22550,22550,22550,0
20250415,190100,2915350,22550,22550,22550,22550,0
20250415,190000,2915350,22550,22550,22550,22550,0
20250415,185900,2915350,22550,22550,22550,22550,0
20250415,185800,2915350,22550,22550,22550,22550,0
20250415,185700,2915350,22550,22550,22550,22550,0
20250415,185600,2915350,22550,22550,22550,22550,0
20250415,185500,2915350,22550,22550,22550,22550,0
20250415,185400,2915350,22550,22550,22550,22550,0
20250415,185300,2915350,22550,22550,22550,22550,0
20250415,185200,2915350,22550,22550,22550,22550,0
20250415,185100,2915350,22550,22550,22550,22550,0
20250415,185000,2915350,22550,22550,22550,22550,0
20250415,184900,2915350,22550,22550,22550,22550,0
20250415,184800,2915350,22550,22550,22550,22550,0
20250415,184700,2915350,22550,22550,22550,22550,0
20250415,184600,2915350,22550,22550,22550,22550,0
20250415,184500,2915350,22550,22550,22550,22550,0
20250415,184400,2915350,22550,22550,22550,22550,0
20250415,184300,2915350,22550,22550,22550,22550,0
20250415,184200,2915350,22550,22550,22550,22550,0
20250415,184100,2915350,22550,22550,22550,22550,0
20250415,184000,2915350,22550,22550,22550,22550,3
20250415,183900,2915350,22550,22550,22550,22550,0
20250415,183800,2915350,22550,22550,22550,22550,0
20250415,183700,2915350,22550,22550,22550,22550,0
20250415,183600,2915350,22550,22550,22550,22550,0
20250415,183500,2915350,22550,22550,22550,22550,0
20250415,183400,2915350,22550,22550,22550,22550,0
20250415,183300,2915350,22550,22550,22550,22550,0
20250415,183200,2915350,22550,22550,22550,22550,0
20250415,183100,2915350,22550,22550,22550,22550,0
20250415,183000,2915350,22550,22550,22550,22550,0
20250415,182900,2915350,22550,22550,22550,22550,0
20250415,182800,2915350,22550,22550,22550,22550,0
20250415,182700,2915350,22550,22550,22550,22550,0
20250415,182600,2915350,22550,22550,22550,22550,0
20250415,182500,2915350,22550,22550,22550,22550,0
20250415,182400,2915350,22550,22550,22550,22550,0
20250415,182300,2915350,22550,22550,22550,22550,0
20250415,182200,2915350,22550,22550,22550,22550,0
20250415,182100,2915350,22550,22550,22550,22550,0
20250415,182000,2915350,22550,22550,22550,22550,0
20250415,181900,2915350,22550,22550,22550,22550,0
20250415,181800,2915350,22550,22550,22550,22550,0
20250415,181700,2915350,22550,22550,22550,22550,0
20250415,181600,2915350,22550,22550,22550,22550,0
20250415,181500,2915350,22550,22550,22550,22550,0
20250415,181400,2915350,22550,22550,22550,22550,0
20250415,181300,2915350,22550,22550,22550,22550,0
20250415,181200,2915350,22550,22550,22550,22550,0
20250415,181100,2915350,22550,22550,22550,22550,0
20250415,181000,2915350,22550,22550,22550,22550,3
20250415,180900,2915350,22550,22550,22550,22550,0
20250415,180800,2915350,22550,22550,22550,22550,0
20250415,180700,2915350,22550,22550,22550,22550,0
20250415,180600,2915350,22550,22550,22550,22550,0
20250415,180500,2915350,22550,22550,22550,22550,0
20250415,180400,2915350,22550,22550,22550,22550,0
20250415,180300,2915350,22550,22550,22550,22550,0
20250415,180200,2915350,22550,22550,22550,22550,0
20250415,180100,2915350,22550,22550,22550,22550,0
20250415,180000,2915350,22550,22550,22550,22550,0
20250415,175900,2915350,22550,22550,22550,22550,0
20250415,175800,2915350,22550,22550,22550,22550,0
20250415,175700,2915350,22550,22550,22550,22550,0
20250415,175600,2915350,22550,22550,22550,22550,0
20250415,175500,2915350,22550,22550,22550,22550,0
20250415,175400,2915350,22550,22550,22550,22550,0
20250415,175300,2915350,22550,22550,22550,22550,0
20250415,175200,2915350,22550,22550,22550,22550,0
20250415,175100,2915350,22550,22550,22550,22550,0
20250415,175000,2915350,22550,22550,22550,22550,0
20250415,174900,2915350,22550,22550,22550,22550,0
20250415,174800,2915350,22550,22550,22550,22550,0
20250415,174700,2915350,22550,22550,22550,22550,0
20250415,174600,2915350,22550,22550,22550,22550,0
20250415,174500,2915350,22550,22550,22550,22550,0
20250415,174400,2915350,22550,22550,22550,22550,0
20250415,174300,2915350,22550,22550,22550,22550,0
20250415,174200,2915350,22550,22550,22550,22550,0
20250415,174100,2915350,22550,22550,22550,22550,0
20250415,174000,2915350,22550,22550,22550,22550,3
20250415,173900,2915350,22550,22550,22550,22550,0
20250415,173800,2915350,22550,22550,22550,22550,0
20250415,173700,2915350,22550,22550,22550,22550,0
20250415,173600,2915350,22550,22550,22550,22550,0
20250415,173500,2915350,22550,22550,22550,22550,0
20250415,173400,2915350,22550,22550,22550,22550,0
20250415,173300,2915350,22550,22550,22550,22550,0
20250415,173200,2915350,22550,22550,22550,22550,0
20250415,173100,2915350,22550,22550,22550,22550,0
20250415,173000,2915350,22550,22550,22550,22550,0
20250415,172900,2915350,22550,22550,22550,22550,0
20250415,172800,2915350,22550,22550,22550,22550,0
20250415,172700,2915350,22550,22550,22550,22550,0
20250415,172600,2915350,22550,22550,22550,22550,0
20250415,172500,2915350,22550,22550,22550,22550,0
20250415,172400,2915350,22550,22550,22550,22550,0
20250415,172300,2915350,22550,22550,22550,22550,0
20250415,172200,2915350,22550,22550,22550,22550,0
20250415,172100,2915350,22550,22550,22550,22550,0
20250415,172000,2915350,22550,22550,22550,22550,0
20250415,171900,2915350,22550,22550,22550,22550,0
20250415,171800,2915350,22550,22550,22550,22550,0
20250415,171700,2915350,22550,22550,22550,22550,0
20250415,171600,2915350,22550,22550,22550,22550,0
20250415,171500,2915350,22550,22550,22550,22550,0
20250415,171400,2915350,22550,22550,22550,22550,0
20250415,171300,2915350,22550,22550,22550,22550,0
20250415,171200,2915350,22550,22550,22550,22550,0
20250415,171100,2915350,22550,22550,22550,22550,0
20250415,171000,2915350,22550,22550,22550,22550,3
20250415,170900,2915350,22550,22550,22550,22550,0
20250415,170800,2915350,22550,22550,22550,22550,0
20250415,170700,2915350,22550,22550,22550,22550,0
20250415,170600,2915350,22550,22550,22550,22550,0
20250415,170500,2915350,22550,22550,22550,22550,0
20250415,170400,2915350,22550,22550,22550,22550,0
20250415,170300,2915350,22550,22550,22550,22550,0
20250415,170200,2915350,22550,22550,22550,22550,0
20250415,170100,2915350,22550,22550,22550,22550,0
20250415,170000,2915350,22550,22550,22550,22550,0
20250415,165900,2915350,22550,22550,22550,22550,0
20250415,165800,2915350,22550,22550,22550,22550,0
20250415,165700,2915350,22550,22550,22550,22550,0
20250415,165600,2915350,22550,22550,22550,22550,0
20250415,165500,2915350,22550,22550,22550,22550,0
20250415,165400,2915350,22550,22550,22550,22550,0
20250415,165300,2915350,22550,22550,22550,22550,0
20250415,165200,2915350,22550,22550,22550,22550,0
20250415,165100,2915350,22550,22550,22550,22550,0
20250415,165000,2915350,22550,22550,22550,22550,0
20250415,164900,2915350,22550,22550,22550,22550,0
20250415,164800,2915350,22550,22550,22550,22550,0
20250415,164700,2915350,22550,22550,22550,22550,0
20250415,164600,2915350,22550,22550,22550,22550,0
20250415,164500,2915350,22550,22550,22550,22550,0
20250415,164400,2915350,22550,22550,22550,22550,0
20250415,164300,2915350,22550,22550,22550,22550,0
20250415,164200,2915350,22550,22550,22550,22550,0
20250415,164100,2915350,22550,22550,22550,22550,0
20250415,164000,2915350,22550,22550,22550,22550,3
20250415,163900,2915350,22550,22550,22550,22550,0
20250415,163800,2915350,22550,22550,22550,22550,0
20250415,163700,2915350,22550,22550,22550,22550,0
20250415,163600,2915350,22550,22550,22550,22550,0
20250415,163500,2915350,22550,22550,22550,22550,0
20250415,163400,2915350,22550,22550,22550,22550,0
20250415,163300,2915350,22550,22550,22550,22550,0
20250415,163200,2915350,22550,22550,22550,22550,0
20250415,163100,2915350,22550,22550,22550,22550,0
20250415,163000,2915350,22550,22550,22550,22550,0
20250415,162900,2915350,22550,22550,22550,22550,0
20250415,162800,2915350,22550,22550,22550,22550,0
20250415,162700,2915350,22550,22550,22550,22550,0
20250415,162600,2915350,22550,22550,22550,22550,0
20250415,162500,2915350,22550,22550,22550,22550,0
20250415,162400,2915350,22550,22550,22550,22550,0
20250415,162300,2915350,22550,22550,22550,22550,0
20250415,162200,2915350,22550,22550,22550,22550,0
20250415,162100,2915350,22550,22550,22550,22550,0
20250415,162000,2915350,22550,22550,22550,22550,0
20250415,161900,2915350,22550,22550,22550,22550,0
20250415,161800,2915350,22550,22550,22550,22550,0
20250415,161700,2915350,22550,22550,22550,22550,0
20250415,161600,2915350,22550,22550,22550,22550,0
20250415,161500,2915350,22550,22550,22550,22550,0
20250415,161400,2915350,22550,22550,22550,22550,0
20250415,161300,2915350,22550,22550,22550,22550,0
20250415,161200,2915350,22550,22550,22550,22550,0
20250415,161100,2915350,22550,22550,22550,22550,0
20250415,161000,2915350,22550,22550,22550,22550,3
20250415,160900,2915350,22550,22550,22550,22550,0
20250415,160800,2915350,22550,22550,22550,22550,0
20250415,160700,2915350,22550,22550,22550,22550,0
20250415,160600,2915350,22550,22550,22550,22550,0
20250415,160500,2915350,22550,22550,22550,22550,0
20250415,160400,2915350,22550,22550,22550,22550,0
20250415,160300,2915350,22550,22550,22550,22550,0
20250415,160200,2915350,22550,22550,22550,22550,0
20250415,160100,2915350,22550,22550,22550,22550,0
20250415,160000,2915350,22550,22550,22550,22550,0
20250415,155900,2915350,22550,22550,22550,22550,0
20250415,155800,2915350,22550,22550,22550,22550,0
20250415,155700,2915350,22550,22550,22550,22550,0
20250415,155600,2915350,22550,22550,22550,22550,0
20250415,155500,2915350,22550,22550,22550,22550,0
20250415,155400,2915350,22550,22550,22550,22550,0
20250415,155300,2915350,22550,22550,22550,22550,0
20250415,155200,2915350,22550,22550,22550,22550,0
20250415,155100,2915350,22550,22550,22550,22550,0
20250415,155000,2915350,22550,22550,22550,22550,0
20250415,154900,2915350,22550,22550,22550,22550,0
20250415,154800,2915350,22550,22550,22550,22550,0
20250415,154700,2915350,22550,22550,22550,22550,0
20250415,154600,2915350,22550,22550,22550,22550,0
20250415,154500,2915350,22550,22550,22550,22550,0
20250415,154400,2915350,22550,22550,22550,22550,0
20250415,154300,2915350,22550,22550,22550,22550,0
20250415,154200,2915350,22550,22550,22550,22550,0
20250415,154100,2915350,22550,22550,22550,22550,0
20250415,154000,2915350,22550,22550,22550,22550,3
20250415,153900,2915350,22550,22550,22550,22550,0
20250415,153800,2915350,22550,22550,22550,22550,0
20250415,153700,2915350,22550,22550,22550,22550,0
20250415,153600,2915350,22550,22550,22550,22550,0
20250415,153500,2915350,22550,22550,22550,22550,0
20250415,153400,2915350,22550,22550,22550,22550,0
20250415,153300,2915350,22550,22550,22550,22550,0
20250415,153200,2915350,22550,22550,22550,22550,0
20250415,153100,2915350,22550,22550,22550,22550,0
20250415,153000,2915350,22550,22550,22550,22550,3
20250415,152900,2847700,22500,22500,22500,22500,0
20250415,152800,2847700,22500,22500,22500,22500,0
20250415,152700,2847700,22500,22500,22500,22500,0
20250415,152600,2847700,22500,22500,22500,22500,0
20250415,152500,2847700,22500,22500,22500,22500,0
20250415,152400,2847700,22500,22500,22500,22500,0
20250415,152300,2847700,22500,22500,22500,22500,0
20250415,152200,2847700,22500,22500,22500,22500,0
20250415,152100,2847700,22500,22500,22500,22500,0
20250415,152000,2847700,22500,22500,22500,22500,0
20250415,151900,2847700,22500,22500,22500,22500,1
20250415,151800,2825200,23000,23000,23000,23000,0
20250415,151700,2825200,23000,23000,23000,23000,0
20250415,151600,2825200,23000,23000,23000,23000,0
20250415,151500,2825200,23000,23000,23000,23000,0
20250415,151400,2825200,23000,23000,23000,23000,0
20250415,151300,2825200,23000,23000,23000,23000,0
20250415,151200,2825200,23000,23000,23000,23000,0
20250415,151100,2825200,23000,23000,23000,23000,0
20250415,151000,2825200,23000,23000,23000,23000,0
20250415,150900,2825200,23000,23000,23000,23000,0
20250415,150800,2825200,23000,23000,23000,23000,0
20250415,150700,2825200,23000,23000,23000,23000,0
20250415,150600,2825200,23000,23000,23000,23000,0
20250415,150500,2825200,23000,23000,23000,23000,0
20250415,150400,2825200,23000,23000,23000,23000,0
20250415,150300,2825200,23000,23000,23000,23000,0
20250415,150200,2825200,23000,23000,23000,23000,0
20250415,150100,2825200,23000,23000,23000,23000,0
20250415,150000,2825200,23000,23000,23000,23000,0
20250415,145900,2825200,23000,23000,23000,23000,0
20250415,145800,2825200,23000,23000,23000,23000,1
20250415,145700,2802200,22400,22400,22400,22400,0
20250415,145600,2802200,22400,22400,22400,22400,0
20250415,145500,2802200,22400,22400,22400,22400,0
20250415,145400,2802200,22400,22400,22400,22400,0
20250415,145300,2802200,22400,22400,22400,22400,0
20250415,145200,2802200,22400,22400,22400,22400,0
20250415,145100,2802200,22400,22400,22400,22400,0
20250415,145000,2802200,22400,22400,22400,22400,0
20250415,144900,2802200,22400,22400,22400,22400,0
20250415,144800,2802200,22400,22400,22400,22400,0
20250415,144700,2802200,22400,22400,22400,22400,0
20250415,144600,2802200,22400,22400,22400,22400,0
20250415,144500,2802200,22400,22400,22400,22400,0
20250415,144400,2802200,22400,22400,22400,22400,0
20250415,144300,2802200,22400,22400,22400,22400,0
20250415,144200,2802200,22400,22400,22400,22400,0
20250415,144100,2802200,22400,22400,22400,22400,0
20250415,144000,2802200,22400,22400,22400,22400,0
20250415,143900,2802200,22400,22400,22400,22400,0
20250415,143800,2802200,22400,22400,22400,22400,0
20250415,143700,2802200,22400,22400,22400,22400,1
20250415,143600,2779800,22350,22350,22350,22350,0
20250415,143500,2779800,22350,22350,22350,22350,0
20250415,143400,2779800,22350,22350,22350,22350,0
20250415,143300,2779800,22350,22350,22350,22350,0
20250415,143200,2779800,22350,22350,22350,22350,0
20250415,143100,2779800,22350,22350,22350,22350,0
20250415,143000,2779800,22350,22350,22350,22350,0
20250415,142900,2779800,22350,22350,22350,22350,0
20250415,142800,2779800,22350,22350,22350,22350,0
20250415,142700,2779800,22350,22350,22350,22350,0
20250415,142600,2779800,22350,22350,22350,22350,0
20250415,142500,2779800,22350,22350,22350,22350,0
20250415,142400,2779800,22350,22350,22350,22350,0
20250415,142300,2779800,22350,22350,22350,22350,0
20250415,142200,2779800,22350,22350,22350,22350,0
20250415,142100,2779800,22350,22350,22350,22350,0
20250415,142000,2779800,22350,22350,22350,22350,0
20250415,141900,2779800,22350,22350,22350,22350,0
20250415,141800,2779800,22350,22350,22350,22350,0
20250415,141700,2779800,22350,22350,22350,22350,0
20250415,141600,2779800,22350,22350,22350,22350,0
20250415,141500,2779800,22350,22350,22350,22350,6
20250415,141400,2645700,23000,23000,23000,23000,0
20250415,141300,2645700,23000,23000,23000,23000,0
20250415,141200,2645700,23000,23000,23000,23000,0
20250415,141100,2645700,23000,23000,23000,23000,0
20250415,141000,2645700,23000,23000,23000,23000,0
20250415,140900,2645700,23000,23000,23000,23000,0
20250415,140800,2645700,23000,23000,23000,23000,0
20250415,140700,2645700,23000,23000,23000,23000,0
20250415,140600,2645700,23000,23000,23000,23000,0
20250415,140500,2645700,23000,23000,23000,23000,0
20250415,140400,2645700,23000,23000,23000,23000,0
20250415,140300,2645700,23000,23000,23000,23000,0
20250415,140200,2645700,23000,23000,23000,23000,0
20250415,140100,2645700,23000,23000,23000,23000,0
20250415,140000,2645700,23000,23000,23000,23000,0
20250415,135900,2645700,23000,23000,23000,23000,0
20250415,135800,2645700,23000,23000,23000,23000,0
20250415,135700,2645700,23000,23000,23000,23000,0
20250415,135600,2645700,23000,23000,23000,23000,1
20250415,135500,2622700,22300,22300,22300,22300,0
20250415,135400,2622700,22300,22300,22300,22300,0
20250415,135300,2622700,22300,22300,22300,22300,0
20250415,135200,2622700,22300,22300,22300,22300,0
20250415,135100,2622700,22300,22300,22300,22300,0
20250415,135000,2622700,22300,22300,22300,22300,0
20250415,134900,2622700,22300,22300,22300,22300,0
20250415,134800,2622700,22300,22300,22300,22300,0
20250415,134700,2622700,22300,22300,22300,22300,0
20250415,134600,2622700,22300,22300,22300,22300,0
20250415,134500,2622700,22300,22300,22300,22300,0
20250415,134400,2622700,22300,22300,22300,22300,0
20250415,134300,2622700,22300,22300,22300,22300,0
20250415,134200,2622700,22300,22300,22300,22300,0
20250415,134100,2622700,22300,22300,22300,22300,0
20250415,134000,2622700,22300,22300,22300,22300,0
20250415,133900,2622700,22300,22300,22300,22300,0
20250415,133800,2622700,22300,22300,22300,22300,0
20250415,133700,2622700,22300,22300,22300,22300,0
20250415,133600,2622700,22300,22300,22300,22300,0
20250415,133500,2622700,22300,22300,22300,22300,0
20250415,133400,2622700,22300,22300,22300,22300,0
20250415,133300,2622700,22300,22300,22300,22300,0
20250415,133200,2622700,22300,22300,22300,22300,0
20250415,133100,2622700,22300,22300,22300,22300,14
20250415,133000,2310500,22250,22250,22250,22250,0
20250415,132900,2310500,22250,22250,22250,22250,0
20250415,132800,2310500,22250,22250,22250,22250,0
20250415,132700,2310500,22250,22250,22250,22250,0
20250415,132600,2310500,22250,22250,22250,22250,0
20250415,132500,2310500,22250,22250,22250,22250,0
20250415,132400,2310500,22250,22250,22250,22250,0
20250415,132300,2310500,22250,22250,22250,22250,0
20250415,132200,2310500,22250,22250,22250,22250,1
20250415,132100,2288250,22150,22150,22150,22150,0
20250415,132000,2288250,22150,22150,22150,22150,0
20250415,131900,2288250,22150,22150,22150,22150,0
20250415,131800,2288250,22150,22150,22150,22150,0
20250415,131700,2288250,22150,22150,22150,22150,0
20250415,131600,2288250,22150,22150,22150,22150,0
20250415,131500,2288250,22150,22150,22150,22150,0
20250415,131400,2288250,22150,22150,22150,22150,0
20250415,131300,2288250,22150,22150,22150,22150,0
20250415,131200,2288250,22150,22150,22150,22150,0
20250415,131100,2288250,22150,22150,22150,22150,0
20250415,131000,2288250,22150,22150,22150,22150,0
20250415,130900,2288250,22150,22150,22150,22150,0
20250415,130800,2288250,22150,22150,22150,22150,0
20250415,130700,2288250,22150,22150,22150,22150,0
20250415,130600,2288250,22150,22150,22150,22150,0
20250415,130500,2288250,22150,22150,22150,22150,0
20250415,130400,2288250,22150,22150,22150,22150,0
20250415,130300,2288250,22150,22150,22150,22150,0
20250415,130200,2288250,22150,22150,22150,22150,0
20250415,130100,2288250,22150,22150,22150,22150,0
20250415,130000,2288250,22150,22150,22150,22150,0
20250415,125900,2288250,22150,22150,22150,22150,0
20250415,125800,2288250,22150,22150,22150,22150,0
20250415,125700,2288250,22150,22150,22150,22150,0
20250415,125600,2288250,22150,22150,22150,22150,0
20250415,125500,2288250,22150,22150,22150,22150,0
20250415,125400,2288250,22150,22150,22150,22150,0
20250415,125300,2288250,22150,22150,22150,22150,0
20250415,125200,2288250,22150,22150,22150,22150,0
20250415,125100,2288250,22150,22150,22150,22150,0
20250415,125000,2288250,22150,22150,22150,22150,0
20250415,124900,2288250,22150,22150,22150,22150,0
20250415,124800,2288250,22150,22150,22150,22150,0
20250415,124700,2288250,22150,22150,22150,22150,0
20250415,124600,2288250,22150,22150,22150,22150,0
20250415,124500,2288250,22150,22150,22150,22150,0
20250415,124400,2288250,22150,22150,22150,22150,0
20250415,124300,2288250,22150,22150,22150,22150,0
20250415,124200,2288250,22150,22150,22150,22150,0
20250415,124100,2288250,22150,22150,22150,22150,0
20250415,124000,2288250,22150,22150,22150,22150,0
20250415,123900,2288250,22150,22150,22150,22150,0
20250415,123800,2288250,22150,22150,22150,22150,0
20250415,123700,2288250,22150,22150,22150,22150,0
20250415,123600,2288250,22150,22150,22150,22150,0
20250415,123500,2288250,22150,22150,22150,22150,0
20250415,123400,2288250,22150,22150,22150,22150,0
20250415,123300,2288250,22150,22150,22150,22150,0
20250415,123200,2288250,22150,22150,22150,22150,0
20250415,123100,2288250,22150,22150,22150,22150,0
20250415,123000,2288250,22150,22150,22150,22150,0
20250415,122900,2288250,22150,22150,22150,22150,0
20250415,122800,2288250,22150,22150,22150,22150,0
20250415,122700,2288250,22150,23000,23000,22150,29
20250415,122600,1622200,22900,22900,22900,22900,0
20250415,122500,1622200,22900,22900,22900,22900,0
20250415,122400,1622200,22900,22900,22900,22900,0
20250415,122300,1622200,22900,22900,22900,22900,0
20250415,122200,1622200,22900,22900,22900,22900,12
20250415,122100,1347400,22900,22900,22900,22900,2
20250415,122000,1301600,22750,22700,22750,22700,20
20250415,121900,847100,22500,22500,22500,22500,0
20250415,121800,847100,22500,22500,22500,22500,0
20250415,121700,847100,22500,22500,22500,22500,0
20250415,121600,847100,22500,22500,22500,22500,0
20250415,121500,847100,22500,22500,22500,22500,0
20250415,121400,847100,22500,22500,22500,22500,0
20250415,121300,847100,22500,22500,22500,22500,0
20250415,121200,847100,22500,22500,22500,22500,0
20250415,121100,847100,22500,22500,22500,22500,0
20250415,121000,847100,22500,22500,22500,22500,0
20250415,120900,847100,22500,22500,22500,22500,0
20250415,120800,847100,22500,22500,22500,22500,0
20250415,120700,847100,22500,22500,22500,22500,0
20250415,120600,847100,22500,22500,22500,22500,0
20250415,120500,847100,22500,22500,22500,22500,0
20250415,120400,847100,22500,22500,22500,22500,0
20250415,120300,847100,22500,22500,22500,22500,0
20250415,120200,847100,22500,22500,22500,22500,0
20250415,120100,847100,22500,22500,22500,22500,0
20250415,120000,847100,22500,22500,22500,22500,0
20250415,115900,847100,22500,22500,22500,22500,0
20250415,115800,847100,22500,22500,22500,22500,0
20250415,115700,847100,22500,22500,22500,22500,0
20250415,115600,847100,22500,22500,22500,22500,0
20250415,115500,847100,22500,22500,22500,22500,0
20250415,115400,847100,22500,22500,22500,22500,0
20250415,115300,847100,22500,22500,22500,22500,0
20250415,115200,847100,22500,22500,22500,22500,0
20250415,115100,847100,22500,22500,22500,22500,0
20250415,115000,847100,22500,22500,22500,22500,0
20250415,114900,847100,22500,22500,22500,22500,0
20250415,114800,847100,22500,22500,22500,22500,0
20250415,114700,847100,22500,22500,22500,22500,0
20250415,114600,847100,22500,22500,22500,22500,0
20250415,114500,847100,22500,22500,22500,22500,0
20250415,114400,847100,22500,22500,22500,22500,0
20250415,114300,847100,22500,22500,22500,22500,0
20250415,114200,847100,22500,22500,22500,22500,0
20250415,114100,847100,22500,22500,22500,22500,0
20250415,114000,847100,22500,22500,22500,22500,0
20250415,113900,847100,22500,22500,22500,22500,0
20250415,113800,847100,22500,22500,22500,22500,0
20250415,113700,847100,22500,22500,22500,22500,0
20250415,113600,847100,22500,22500,22500,22500,0
20250415,113500,847100,22500,22500,22500,22500,0
20250415,113400,847100,22500,22500,22500,22500,0
20250415,113300,847100,22500,22500,22500,22500,0
20250415,113200,847100,22500,22500,22500,22500,3
20250415,113100,779600,22500,22500,22500,22500,0
20250415,113000,779600,22500,22500,22500,22500,0
20250415,112900,779600,22500,22500,22500,22500,0
20250415,112800,779600,22500,22500,22500,22500,0
20250415,112700,779600,22500,22500,22500,22500,6
20250415,112600,644600,22500,22500,22500,22500,0
20250415,112500,644600,22500,22500,22500,22500,0
20250415,112400,644600,22500,22500,22500,22500,0
20250415,112300,644600,22500,22500,22500,22500,0
20250415,112200,644600,22500,22500,22500,22500,4
20250415,112100,554600,22000,22000,22000,22000,0
20250415,112000,554600,22000,22000,22000,22000,0
20250415,111900,554600,22000,22000,22000,22000,0
20250415,111800,554600,22000,22000,22000,22000,0
20250415,111700,554600,22000,22000,22000,22000,0
20250415,111600,554600,22000,22000,22000,22000,0
20250415,111500,554600,22000,22000,22000,22000,0
20250415,111400,554600,22000,22000,22000,22000,0
20250415,111300,554600,22000,22000,22000,22000,0
20250415,111200,554600,22000,22000,22000,22000,0
20250415,111100,554600,22000,22000,22000,22000,0
20250415,111000,554600,22000,22000,22000,22000,0
20250415,110900,554600,22000,22000,22000,22000,0
20250415,110800,554600,22000,22000,22000,22000,0
20250415,110700,554600,22000,22000,22000,22000,0
20250415,110600,554600,22000,22000,22000,22000,0
20250415,110500,554600,22000,22000,22000,22000,0
20250415,110400,554600,22000,22000,22000,22000,0
20250415,110300,554600,22000,22000,22000,22000,0
20250415,110200,554600,22000,22000,22000,22000,0
20250415,110100,554600,22000,22000,22000,22000,0
20250415,110000,554600,22000,22000,22000,22000,0
20250415,105900,554600,22000,22000,22000,22000,0
20250415,105800,554600,22000,22000,22000,22000,0
20250415,105700,554600,22000,22000,22000,22000,0
20250415,105600,554600,22000,22000,22000,22000,0
20250415,105500,554600,22000,22000,22000,22000,0
20250415,105400,554600,22000,22000,22000,22000,0
20250415,105300,554600,22000,22000,22000,22000,0
20250415,105200,554600,22000,22000,22000,22000,0
20250415,105100,554600,22000,22000,22000,22000,0
20250415,105000,554600,22000,22000,22000,22000,0
20250415,104900,554600,22000,22000,22000,22000,0
20250415,104800,554600,22000,22000,22000,22000,0
20250415,104700,554600,22000,22000,22000,22000,0
20250415,104600,554600,22000,22000,22000,22000,0
20250415,104500,554600,22000,22000,22000,22000,0
20250415,104400,554600,22000,22000,22000,22000,0
20250415,104300,554600,22000,22000,22000,22000,0
20250415,104200,554600,22000,22000,22000,22000,0
20250415,104100,554600,22000,22000,22000,22000,0
20250415,104000,554600,22000,22000,22000,22000,0
20250415,103900,554600,22000,22000,22000,22000,0
20250415,103800,554600,22000,22000,22000,22000,0
20250415,103700,554600,22000,22000,22000,22000,0
20250415,103600,554600,22000,22000,22000,22000,0
20250415,103500,554600,22000,22000,22000,22000,0
20250415,103400,554600,22000,22000,22000,22000,0
20250415,103300,554600,22000,22000,22000,22000,7
20250415,103200,400600,22000,22000,22000,22000,0
20250415,103100,400600,22000,22000,22000,22000,0
20250415,103000,400600,22000,22000,22000,22000,0
20250415,102900,400600,22000,22000,22000,22000,0
20250415,102800,400600,22000,22000,22000,22000,0
20250415,102700,400600,22000,22000,22000,22000,0
20250415,102600,400600,22000,22000,22000,22000,0
20250415,102500,400600,22000,22000,22000,22000,0
20250415,102400,400600,22000,22000,22000,22000,0
20250415,102300,400600,22000,22000,22000,22000,0
20250415,102200,400600,22000,22000,22000,22000,0
20250415,102100,400600,22000,22000,22000,22000,0
20250415,102000,400600,22000,22000,22000,22000,0
20250415,101900,400600,22000,22000,22000,22000,0
20250415,101800,400600,22000,22000,22000,22000,0
20250415,101700,400600,22000,22000,22000,22000,0
20250415,101600,400600,22000,22000,22000,22000,0
20250415,101500,400600,22000,22000,22000,22000,0
20250415,101400,400600,22000,22000,22000,22000,0
20250415,101300,400600,22000,22000,22000,22000,1
20250415,101200,378600,22250,22300,22300,22250,17
20250415,101100,0,22300,22300,22300,22300,0
20250415,101000,0,22300,22300,22300,22300,0
20250415,100900,0,22300,22300,22300,22300,0
20250415,100800,0,22300,22300,22300,22300,0
20250415,100700,0,22300,22300,22300,22300,0
20250415,100600,0,22300,22300,22300,22300,0
20250415,100500,0,22300,22300,22300,22300,0
20250415,100400,0,22300,22300,22300,22300,0
20250415,100300,0,22300,22300,22300,22300,0
20250415,100200,0,22300,22300,22300,22300,0
20250415,100100,0,22300,22300,22300,22300,0
20250415,100000,0,22300,22300,22300,22300,0
20250415,095900,0,22300,22300,22300,22300,0
20250415,095800,0,22300,22300,22300,22300,0
20250415,095700,0,22300,22300,22300,22300,0
20250415,095600,0,22300,22300,22300,22300,0
20250415,095500,0,22300,22300,22300,22300,0
20250415,095400,0,22300,22300,22300,22300,0
20250415,095300,0,22300,22300,22300,22300,0
20250415,095200,0,22300,22300,22300,22300,0
20250415,095100,0,22300,22300,22300,22300,0
20250415,095000,0,22300,22300,22300,22300,0
20250415,094900,0,22300,22300,22300,22300,0
20250415,094800,0,22300,22300,22300,22300,0
20250415,094700,0,22300,22300,22300,22300,0
20250415,094600,0,22300,22300,22300,22300,0
20250415,094500,0,22300,22300,22300,22300,0
20250415,094400,0,22300,22300,22300,22300,0
20250415,094300,0,22300,22300,22300,22300,0
20250415,094200,0,22300,22300,22300,22300,0
20250415,094100,0,22300,22300,22300,22300,0
20250415,094000,0,22300,22300,22300,22300,0
20250415,093900,0,22300,22300,22300,22300,0
20250415,093800,0,22300,22300,22300,22300,0
20250415,093700,0,22300,22300,22300,22300,0
20250415,093600,0,22300,22300,22300,22300,0
20250415,093500,0,22300,22300,22300,22300,0
20250415,093400,0,22300,22300,22300,22300,0
20250415,093300,0,22300,22300,22300,22300,0
20250415,093200,0,22300,22300,22300,22300,0
20250415,093100,0,22300,22300,22300,22300,0
20250415,093000,0,22300,22300,22300,22300,0
20250415,092900,0,22300,22300,22300,22300,0
20250415,092800,0,22300,22300,22300,22300,0
20250415,092700,0,22300,22300,22300,22300,0
20250415,092600,0,22300,22300,22300,22300,0
20250415,092500,0,22300,22300,22300,22300,0
20250415,092400,0,22300,22300,22300,22300,0
20250415,092300,0,22300,22300,22300,22300,0
20250415,092200,0,22300,22300,22300,22300,0
20250415,092100,0,22300,22300,22300,22300,0
20250415,092000,0,22300,22300,22300,22300,0
20250415,091900,0,22300,22300,22300,22300,0
20250415,091800,0,22300,22300,22300,22300,0
20250415,091700,0,22300,22300,22300,22300,0
20250415,091600,0,22300,22300,22300,22300,0
20250415,091500,0,22300,22300,22300,22300,0
20250415,091400,0,22300,22300,22300,22300,0
20250415,091300,0,22300,22300,22300,22300,0
20250415,091200,0,22300,22300,22300,22300,0
20250415,091100,0,22300,22300,22300,22300,0
20250415,091000,0,22300,22300,22300,22300,0
20250415,090900,0,22300,22300,22300,22300,0
20250415,090800,0,22300,22300,22300,22300,0
20250415,090700,0,22300,22300,22300,22300,0
20250415,090600,0,22300,22300,22300,22300,0
20250415,090500,0,22300,22300,22300,22300,0
20250415,090400,0,22300,22300,22300,22300,0
20250415,090300,0,22300,22300,22300,22300,0
20250415,090200,0,22300,22300,22300,22300,0
20250415,090100,0,22300,22300,22300,22300,0
20250415,090000,0,22300,22300,22300,22300,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 204000 2915350 22550 22550 22550 22550 3
3 20250415 203900 2915350 22550 22550 22550 22550 0
4 20250415 203800 2915350 22550 22550 22550 22550 0
5 20250415 203700 2915350 22550 22550 22550 22550 0
6 20250415 203600 2915350 22550 22550 22550 22550 0
7 20250415 203500 2915350 22550 22550 22550 22550 0
8 20250415 203400 2915350 22550 22550 22550 22550 0
9 20250415 203300 2915350 22550 22550 22550 22550 0
10 20250415 203200 2915350 22550 22550 22550 22550 0
11 20250415 203100 2915350 22550 22550 22550 22550 0
12 20250415 203000 2915350 22550 22550 22550 22550 0
13 20250415 202900 2915350 22550 22550 22550 22550 0
14 20250415 202800 2915350 22550 22550 22550 22550 0
15 20250415 202700 2915350 22550 22550 22550 22550 0
16 20250415 202600 2915350 22550 22550 22550 22550 0
17 20250415 202500 2915350 22550 22550 22550 22550 0
18 20250415 202400 2915350 22550 22550 22550 22550 0
19 20250415 202300 2915350 22550 22550 22550 22550 0
20 20250415 202200 2915350 22550 22550 22550 22550 0
21 20250415 202100 2915350 22550 22550 22550 22550 0
22 20250415 202000 2915350 22550 22550 22550 22550 0
23 20250415 201900 2915350 22550 22550 22550 22550 0
24 20250415 201800 2915350 22550 22550 22550 22550 0
25 20250415 201700 2915350 22550 22550 22550 22550 0
26 20250415 201600 2915350 22550 22550 22550 22550 0
27 20250415 201500 2915350 22550 22550 22550 22550 0
28 20250415 201400 2915350 22550 22550 22550 22550 0
29 20250415 201300 2915350 22550 22550 22550 22550 0
30 20250415 201200 2915350 22550 22550 22550 22550 0
31 20250415 201100 2915350 22550 22550 22550 22550 0
32 20250415 201000 2915350 22550 22550 22550 22550 3
33 20250415 200900 2915350 22550 22550 22550 22550 0
34 20250415 200800 2915350 22550 22550 22550 22550 0
35 20250415 200700 2915350 22550 22550 22550 22550 0
36 20250415 200600 2915350 22550 22550 22550 22550 0
37 20250415 200500 2915350 22550 22550 22550 22550 0
38 20250415 200400 2915350 22550 22550 22550 22550 0
39 20250415 200300 2915350 22550 22550 22550 22550 0
40 20250415 200200 2915350 22550 22550 22550 22550 0
41 20250415 200100 2915350 22550 22550 22550 22550 0
42 20250415 200000 2915350 22550 22550 22550 22550 0
43 20250415 195900 2915350 22550 22550 22550 22550 0
44 20250415 195800 2915350 22550 22550 22550 22550 0
45 20250415 195700 2915350 22550 22550 22550 22550 0
46 20250415 195600 2915350 22550 22550 22550 22550 0
47 20250415 195500 2915350 22550 22550 22550 22550 0
48 20250415 195400 2915350 22550 22550 22550 22550 0
49 20250415 195300 2915350 22550 22550 22550 22550 0
50 20250415 195200 2915350 22550 22550 22550 22550 0
51 20250415 195100 2915350 22550 22550 22550 22550 0
52 20250415 195000 2915350 22550 22550 22550 22550 0
53 20250415 194900 2915350 22550 22550 22550 22550 0
54 20250415 194800 2915350 22550 22550 22550 22550 0
55 20250415 194700 2915350 22550 22550 22550 22550 0
56 20250415 194600 2915350 22550 22550 22550 22550 0
57 20250415 194500 2915350 22550 22550 22550 22550 0
58 20250415 194400 2915350 22550 22550 22550 22550 0
59 20250415 194300 2915350 22550 22550 22550 22550 0
60 20250415 194200 2915350 22550 22550 22550 22550 0
61 20250415 194100 2915350 22550 22550 22550 22550 0
62 20250415 194000 2915350 22550 22550 22550 22550 3
63 20250415 193900 2915350 22550 22550 22550 22550 0
64 20250415 193800 2915350 22550 22550 22550 22550 0
65 20250415 193700 2915350 22550 22550 22550 22550 0
66 20250415 193600 2915350 22550 22550 22550 22550 0
67 20250415 193500 2915350 22550 22550 22550 22550 0
68 20250415 193400 2915350 22550 22550 22550 22550 0
69 20250415 193300 2915350 22550 22550 22550 22550 0
70 20250415 193200 2915350 22550 22550 22550 22550 0
71 20250415 193100 2915350 22550 22550 22550 22550 0
72 20250415 193000 2915350 22550 22550 22550 22550 0
73 20250415 192900 2915350 22550 22550 22550 22550 0
74 20250415 192800 2915350 22550 22550 22550 22550 0
75 20250415 192700 2915350 22550 22550 22550 22550 0
76 20250415 192600 2915350 22550 22550 22550 22550 0
77 20250415 192500 2915350 22550 22550 22550 22550 0
78 20250415 192400 2915350 22550 22550 22550 22550 0
79 20250415 192300 2915350 22550 22550 22550 22550 0
80 20250415 192200 2915350 22550 22550 22550 22550 0
81 20250415 192100 2915350 22550 22550 22550 22550 0
82 20250415 192000 2915350 22550 22550 22550 22550 0
83 20250415 191900 2915350 22550 22550 22550 22550 0
84 20250415 191800 2915350 22550 22550 22550 22550 0
85 20250415 191700 2915350 22550 22550 22550 22550 0
86 20250415 191600 2915350 22550 22550 22550 22550 0
87 20250415 191500 2915350 22550 22550 22550 22550 0
88 20250415 191400 2915350 22550 22550 22550 22550 0
89 20250415 191300 2915350 22550 22550 22550 22550 0
90 20250415 191200 2915350 22550 22550 22550 22550 0
91 20250415 191100 2915350 22550 22550 22550 22550 0
92 20250415 191000 2915350 22550 22550 22550 22550 3
93 20250415 190900 2915350 22550 22550 22550 22550 0
94 20250415 190800 2915350 22550 22550 22550 22550 0
95 20250415 190700 2915350 22550 22550 22550 22550 0
96 20250415 190600 2915350 22550 22550 22550 22550 0
97 20250415 190500 2915350 22550 22550 22550 22550 0
98 20250415 190400 2915350 22550 22550 22550 22550 0
99 20250415 190300 2915350 22550 22550 22550 22550 0
100 20250415 190200 2915350 22550 22550 22550 22550 0
101 20250415 190100 2915350 22550 22550 22550 22550 0
102 20250415 190000 2915350 22550 22550 22550 22550 0
103 20250415 185900 2915350 22550 22550 22550 22550 0
104 20250415 185800 2915350 22550 22550 22550 22550 0
105 20250415 185700 2915350 22550 22550 22550 22550 0
106 20250415 185600 2915350 22550 22550 22550 22550 0
107 20250415 185500 2915350 22550 22550 22550 22550 0
108 20250415 185400 2915350 22550 22550 22550 22550 0
109 20250415 185300 2915350 22550 22550 22550 22550 0
110 20250415 185200 2915350 22550 22550 22550 22550 0
111 20250415 185100 2915350 22550 22550 22550 22550 0
112 20250415 185000 2915350 22550 22550 22550 22550 0
113 20250415 184900 2915350 22550 22550 22550 22550 0
114 20250415 184800 2915350 22550 22550 22550 22550 0
115 20250415 184700 2915350 22550 22550 22550 22550 0
116 20250415 184600 2915350 22550 22550 22550 22550 0
117 20250415 184500 2915350 22550 22550 22550 22550 0
118 20250415 184400 2915350 22550 22550 22550 22550 0
119 20250415 184300 2915350 22550 22550 22550 22550 0
120 20250415 184200 2915350 22550 22550 22550 22550 0
121 20250415 184100 2915350 22550 22550 22550 22550 0
122 20250415 184000 2915350 22550 22550 22550 22550 3
123 20250415 183900 2915350 22550 22550 22550 22550 0
124 20250415 183800 2915350 22550 22550 22550 22550 0
125 20250415 183700 2915350 22550 22550 22550 22550 0
126 20250415 183600 2915350 22550 22550 22550 22550 0
127 20250415 183500 2915350 22550 22550 22550 22550 0
128 20250415 183400 2915350 22550 22550 22550 22550 0
129 20250415 183300 2915350 22550 22550 22550 22550 0
130 20250415 183200 2915350 22550 22550 22550 22550 0
131 20250415 183100 2915350 22550 22550 22550 22550 0
132 20250415 183000 2915350 22550 22550 22550 22550 0
133 20250415 182900 2915350 22550 22550 22550 22550 0
134 20250415 182800 2915350 22550 22550 22550 22550 0
135 20250415 182700 2915350 22550 22550 22550 22550 0
136 20250415 182600 2915350 22550 22550 22550 22550 0
137 20250415 182500 2915350 22550 22550 22550 22550 0
138 20250415 182400 2915350 22550 22550 22550 22550 0
139 20250415 182300 2915350 22550 22550 22550 22550 0
140 20250415 182200 2915350 22550 22550 22550 22550 0
141 20250415 182100 2915350 22550 22550 22550 22550 0
142 20250415 182000 2915350 22550 22550 22550 22550 0
143 20250415 181900 2915350 22550 22550 22550 22550 0
144 20250415 181800 2915350 22550 22550 22550 22550 0
145 20250415 181700 2915350 22550 22550 22550 22550 0
146 20250415 181600 2915350 22550 22550 22550 22550 0
147 20250415 181500 2915350 22550 22550 22550 22550 0
148 20250415 181400 2915350 22550 22550 22550 22550 0
149 20250415 181300 2915350 22550 22550 22550 22550 0
150 20250415 181200 2915350 22550 22550 22550 22550 0
151 20250415 181100 2915350 22550 22550 22550 22550 0
152 20250415 181000 2915350 22550 22550 22550 22550 3
153 20250415 180900 2915350 22550 22550 22550 22550 0
154 20250415 180800 2915350 22550 22550 22550 22550 0
155 20250415 180700 2915350 22550 22550 22550 22550 0
156 20250415 180600 2915350 22550 22550 22550 22550 0
157 20250415 180500 2915350 22550 22550 22550 22550 0
158 20250415 180400 2915350 22550 22550 22550 22550 0
159 20250415 180300 2915350 22550 22550 22550 22550 0
160 20250415 180200 2915350 22550 22550 22550 22550 0
161 20250415 180100 2915350 22550 22550 22550 22550 0
162 20250415 180000 2915350 22550 22550 22550 22550 0
163 20250415 175900 2915350 22550 22550 22550 22550 0
164 20250415 175800 2915350 22550 22550 22550 22550 0
165 20250415 175700 2915350 22550 22550 22550 22550 0
166 20250415 175600 2915350 22550 22550 22550 22550 0
167 20250415 175500 2915350 22550 22550 22550 22550 0
168 20250415 175400 2915350 22550 22550 22550 22550 0
169 20250415 175300 2915350 22550 22550 22550 22550 0
170 20250415 175200 2915350 22550 22550 22550 22550 0
171 20250415 175100 2915350 22550 22550 22550 22550 0
172 20250415 175000 2915350 22550 22550 22550 22550 0
173 20250415 174900 2915350 22550 22550 22550 22550 0
174 20250415 174800 2915350 22550 22550 22550 22550 0
175 20250415 174700 2915350 22550 22550 22550 22550 0
176 20250415 174600 2915350 22550 22550 22550 22550 0
177 20250415 174500 2915350 22550 22550 22550 22550 0
178 20250415 174400 2915350 22550 22550 22550 22550 0
179 20250415 174300 2915350 22550 22550 22550 22550 0
180 20250415 174200 2915350 22550 22550 22550 22550 0
181 20250415 174100 2915350 22550 22550 22550 22550 0
182 20250415 174000 2915350 22550 22550 22550 22550 3
183 20250415 173900 2915350 22550 22550 22550 22550 0
184 20250415 173800 2915350 22550 22550 22550 22550 0
185 20250415 173700 2915350 22550 22550 22550 22550 0
186 20250415 173600 2915350 22550 22550 22550 22550 0
187 20250415 173500 2915350 22550 22550 22550 22550 0
188 20250415 173400 2915350 22550 22550 22550 22550 0
189 20250415 173300 2915350 22550 22550 22550 22550 0
190 20250415 173200 2915350 22550 22550 22550 22550 0
191 20250415 173100 2915350 22550 22550 22550 22550 0
192 20250415 173000 2915350 22550 22550 22550 22550 0
193 20250415 172900 2915350 22550 22550 22550 22550 0
194 20250415 172800 2915350 22550 22550 22550 22550 0
195 20250415 172700 2915350 22550 22550 22550 22550 0
196 20250415 172600 2915350 22550 22550 22550 22550 0
197 20250415 172500 2915350 22550 22550 22550 22550 0
198 20250415 172400 2915350 22550 22550 22550 22550 0
199 20250415 172300 2915350 22550 22550 22550 22550 0
200 20250415 172200 2915350 22550 22550 22550 22550 0
201 20250415 172100 2915350 22550 22550 22550 22550 0
202 20250415 172000 2915350 22550 22550 22550 22550 0
203 20250415 171900 2915350 22550 22550 22550 22550 0
204 20250415 171800 2915350 22550 22550 22550 22550 0
205 20250415 171700 2915350 22550 22550 22550 22550 0
206 20250415 171600 2915350 22550 22550 22550 22550 0
207 20250415 171500 2915350 22550 22550 22550 22550 0
208 20250415 171400 2915350 22550 22550 22550 22550 0
209 20250415 171300 2915350 22550 22550 22550 22550 0
210 20250415 171200 2915350 22550 22550 22550 22550 0
211 20250415 171100 2915350 22550 22550 22550 22550 0
212 20250415 171000 2915350 22550 22550 22550 22550 3
213 20250415 170900 2915350 22550 22550 22550 22550 0
214 20250415 170800 2915350 22550 22550 22550 22550 0
215 20250415 170700 2915350 22550 22550 22550 22550 0
216 20250415 170600 2915350 22550 22550 22550 22550 0
217 20250415 170500 2915350 22550 22550 22550 22550 0
218 20250415 170400 2915350 22550 22550 22550 22550 0
219 20250415 170300 2915350 22550 22550 22550 22550 0
220 20250415 170200 2915350 22550 22550 22550 22550 0
221 20250415 170100 2915350 22550 22550 22550 22550 0
222 20250415 170000 2915350 22550 22550 22550 22550 0
223 20250415 165900 2915350 22550 22550 22550 22550 0
224 20250415 165800 2915350 22550 22550 22550 22550 0
225 20250415 165700 2915350 22550 22550 22550 22550 0
226 20250415 165600 2915350 22550 22550 22550 22550 0
227 20250415 165500 2915350 22550 22550 22550 22550 0
228 20250415 165400 2915350 22550 22550 22550 22550 0
229 20250415 165300 2915350 22550 22550 22550 22550 0
230 20250415 165200 2915350 22550 22550 22550 22550 0
231 20250415 165100 2915350 22550 22550 22550 22550 0
232 20250415 165000 2915350 22550 22550 22550 22550 0
233 20250415 164900 2915350 22550 22550 22550 22550 0
234 20250415 164800 2915350 22550 22550 22550 22550 0
235 20250415 164700 2915350 22550 22550 22550 22550 0
236 20250415 164600 2915350 22550 22550 22550 22550 0
237 20250415 164500 2915350 22550 22550 22550 22550 0
238 20250415 164400 2915350 22550 22550 22550 22550 0
239 20250415 164300 2915350 22550 22550 22550 22550 0
240 20250415 164200 2915350 22550 22550 22550 22550 0
241 20250415 164100 2915350 22550 22550 22550 22550 0
242 20250415 164000 2915350 22550 22550 22550 22550 3
243 20250415 163900 2915350 22550 22550 22550 22550 0
244 20250415 163800 2915350 22550 22550 22550 22550 0
245 20250415 163700 2915350 22550 22550 22550 22550 0
246 20250415 163600 2915350 22550 22550 22550 22550 0
247 20250415 163500 2915350 22550 22550 22550 22550 0
248 20250415 163400 2915350 22550 22550 22550 22550 0
249 20250415 163300 2915350 22550 22550 22550 22550 0
250 20250415 163200 2915350 22550 22550 22550 22550 0
251 20250415 163100 2915350 22550 22550 22550 22550 0
252 20250415 163000 2915350 22550 22550 22550 22550 0
253 20250415 162900 2915350 22550 22550 22550 22550 0
254 20250415 162800 2915350 22550 22550 22550 22550 0
255 20250415 162700 2915350 22550 22550 22550 22550 0
256 20250415 162600 2915350 22550 22550 22550 22550 0
257 20250415 162500 2915350 22550 22550 22550 22550 0
258 20250415 162400 2915350 22550 22550 22550 22550 0
259 20250415 162300 2915350 22550 22550 22550 22550 0
260 20250415 162200 2915350 22550 22550 22550 22550 0
261 20250415 162100 2915350 22550 22550 22550 22550 0
262 20250415 162000 2915350 22550 22550 22550 22550 0
263 20250415 161900 2915350 22550 22550 22550 22550 0
264 20250415 161800 2915350 22550 22550 22550 22550 0
265 20250415 161700 2915350 22550 22550 22550 22550 0
266 20250415 161600 2915350 22550 22550 22550 22550 0
267 20250415 161500 2915350 22550 22550 22550 22550 0
268 20250415 161400 2915350 22550 22550 22550 22550 0
269 20250415 161300 2915350 22550 22550 22550 22550 0
270 20250415 161200 2915350 22550 22550 22550 22550 0
271 20250415 161100 2915350 22550 22550 22550 22550 0
272 20250415 161000 2915350 22550 22550 22550 22550 3
273 20250415 160900 2915350 22550 22550 22550 22550 0
274 20250415 160800 2915350 22550 22550 22550 22550 0
275 20250415 160700 2915350 22550 22550 22550 22550 0
276 20250415 160600 2915350 22550 22550 22550 22550 0
277 20250415 160500 2915350 22550 22550 22550 22550 0
278 20250415 160400 2915350 22550 22550 22550 22550 0
279 20250415 160300 2915350 22550 22550 22550 22550 0
280 20250415 160200 2915350 22550 22550 22550 22550 0
281 20250415 160100 2915350 22550 22550 22550 22550 0
282 20250415 160000 2915350 22550 22550 22550 22550 0
283 20250415 155900 2915350 22550 22550 22550 22550 0
284 20250415 155800 2915350 22550 22550 22550 22550 0
285 20250415 155700 2915350 22550 22550 22550 22550 0
286 20250415 155600 2915350 22550 22550 22550 22550 0
287 20250415 155500 2915350 22550 22550 22550 22550 0
288 20250415 155400 2915350 22550 22550 22550 22550 0
289 20250415 155300 2915350 22550 22550 22550 22550 0
290 20250415 155200 2915350 22550 22550 22550 22550 0
291 20250415 155100 2915350 22550 22550 22550 22550 0
292 20250415 155000 2915350 22550 22550 22550 22550 0
293 20250415 154900 2915350 22550 22550 22550 22550 0
294 20250415 154800 2915350 22550 22550 22550 22550 0
295 20250415 154700 2915350 22550 22550 22550 22550 0
296 20250415 154600 2915350 22550 22550 22550 22550 0
297 20250415 154500 2915350 22550 22550 22550 22550 0
298 20250415 154400 2915350 22550 22550 22550 22550 0
299 20250415 154300 2915350 22550 22550 22550 22550 0
300 20250415 154200 2915350 22550 22550 22550 22550 0
301 20250415 154100 2915350 22550 22550 22550 22550 0
302 20250415 154000 2915350 22550 22550 22550 22550 3
303 20250415 153900 2915350 22550 22550 22550 22550 0
304 20250415 153800 2915350 22550 22550 22550 22550 0
305 20250415 153700 2915350 22550 22550 22550 22550 0
306 20250415 153600 2915350 22550 22550 22550 22550 0
307 20250415 153500 2915350 22550 22550 22550 22550 0
308 20250415 153400 2915350 22550 22550 22550 22550 0
309 20250415 153300 2915350 22550 22550 22550 22550 0
310 20250415 153200 2915350 22550 22550 22550 22550 0
311 20250415 153100 2915350 22550 22550 22550 22550 0
312 20250415 153000 2915350 22550 22550 22550 22550 3
313 20250415 152900 2847700 22500 22500 22500 22500 0
314 20250415 152800 2847700 22500 22500 22500 22500 0
315 20250415 152700 2847700 22500 22500 22500 22500 0
316 20250415 152600 2847700 22500 22500 22500 22500 0
317 20250415 152500 2847700 22500 22500 22500 22500 0
318 20250415 152400 2847700 22500 22500 22500 22500 0
319 20250415 152300 2847700 22500 22500 22500 22500 0
320 20250415 152200 2847700 22500 22500 22500 22500 0
321 20250415 152100 2847700 22500 22500 22500 22500 0
322 20250415 152000 2847700 22500 22500 22500 22500 0
323 20250415 151900 2847700 22500 22500 22500 22500 1
324 20250415 151800 2825200 23000 23000 23000 23000 0
325 20250415 151700 2825200 23000 23000 23000 23000 0
326 20250415 151600 2825200 23000 23000 23000 23000 0
327 20250415 151500 2825200 23000 23000 23000 23000 0
328 20250415 151400 2825200 23000 23000 23000 23000 0
329 20250415 151300 2825200 23000 23000 23000 23000 0
330 20250415 151200 2825200 23000 23000 23000 23000 0
331 20250415 151100 2825200 23000 23000 23000 23000 0
332 20250415 151000 2825200 23000 23000 23000 23000 0
333 20250415 150900 2825200 23000 23000 23000 23000 0
334 20250415 150800 2825200 23000 23000 23000 23000 0
335 20250415 150700 2825200 23000 23000 23000 23000 0
336 20250415 150600 2825200 23000 23000 23000 23000 0
337 20250415 150500 2825200 23000 23000 23000 23000 0
338 20250415 150400 2825200 23000 23000 23000 23000 0
339 20250415 150300 2825200 23000 23000 23000 23000 0
340 20250415 150200 2825200 23000 23000 23000 23000 0
341 20250415 150100 2825200 23000 23000 23000 23000 0
342 20250415 150000 2825200 23000 23000 23000 23000 0
343 20250415 145900 2825200 23000 23000 23000 23000 0
344 20250415 145800 2825200 23000 23000 23000 23000 1
345 20250415 145700 2802200 22400 22400 22400 22400 0
346 20250415 145600 2802200 22400 22400 22400 22400 0
347 20250415 145500 2802200 22400 22400 22400 22400 0
348 20250415 145400 2802200 22400 22400 22400 22400 0
349 20250415 145300 2802200 22400 22400 22400 22400 0
350 20250415 145200 2802200 22400 22400 22400 22400 0
351 20250415 145100 2802200 22400 22400 22400 22400 0
352 20250415 145000 2802200 22400 22400 22400 22400 0
353 20250415 144900 2802200 22400 22400 22400 22400 0
354 20250415 144800 2802200 22400 22400 22400 22400 0
355 20250415 144700 2802200 22400 22400 22400 22400 0
356 20250415 144600 2802200 22400 22400 22400 22400 0
357 20250415 144500 2802200 22400 22400 22400 22400 0
358 20250415 144400 2802200 22400 22400 22400 22400 0
359 20250415 144300 2802200 22400 22400 22400 22400 0
360 20250415 144200 2802200 22400 22400 22400 22400 0
361 20250415 144100 2802200 22400 22400 22400 22400 0
362 20250415 144000 2802200 22400 22400 22400 22400 0
363 20250415 143900 2802200 22400 22400 22400 22400 0
364 20250415 143800 2802200 22400 22400 22400 22400 0
365 20250415 143700 2802200 22400 22400 22400 22400 1
366 20250415 143600 2779800 22350 22350 22350 22350 0
367 20250415 143500 2779800 22350 22350 22350 22350 0
368 20250415 143400 2779800 22350 22350 22350 22350 0
369 20250415 143300 2779800 22350 22350 22350 22350 0
370 20250415 143200 2779800 22350 22350 22350 22350 0
371 20250415 143100 2779800 22350 22350 22350 22350 0
372 20250415 143000 2779800 22350 22350 22350 22350 0
373 20250415 142900 2779800 22350 22350 22350 22350 0
374 20250415 142800 2779800 22350 22350 22350 22350 0
375 20250415 142700 2779800 22350 22350 22350 22350 0
376 20250415 142600 2779800 22350 22350 22350 22350 0
377 20250415 142500 2779800 22350 22350 22350 22350 0
378 20250415 142400 2779800 22350 22350 22350 22350 0
379 20250415 142300 2779800 22350 22350 22350 22350 0
380 20250415 142200 2779800 22350 22350 22350 22350 0
381 20250415 142100 2779800 22350 22350 22350 22350 0
382 20250415 142000 2779800 22350 22350 22350 22350 0
383 20250415 141900 2779800 22350 22350 22350 22350 0
384 20250415 141800 2779800 22350 22350 22350 22350 0
385 20250415 141700 2779800 22350 22350 22350 22350 0
386 20250415 141600 2779800 22350 22350 22350 22350 0
387 20250415 141500 2779800 22350 22350 22350 22350 6
388 20250415 141400 2645700 23000 23000 23000 23000 0
389 20250415 141300 2645700 23000 23000 23000 23000 0
390 20250415 141200 2645700 23000 23000 23000 23000 0
391 20250415 141100 2645700 23000 23000 23000 23000 0
392 20250415 141000 2645700 23000 23000 23000 23000 0
393 20250415 140900 2645700 23000 23000 23000 23000 0
394 20250415 140800 2645700 23000 23000 23000 23000 0
395 20250415 140700 2645700 23000 23000 23000 23000 0
396 20250415 140600 2645700 23000 23000 23000 23000 0
397 20250415 140500 2645700 23000 23000 23000 23000 0
398 20250415 140400 2645700 23000 23000 23000 23000 0
399 20250415 140300 2645700 23000 23000 23000 23000 0
400 20250415 140200 2645700 23000 23000 23000 23000 0
401 20250415 140100 2645700 23000 23000 23000 23000 0
402 20250415 140000 2645700 23000 23000 23000 23000 0
403 20250415 135900 2645700 23000 23000 23000 23000 0
404 20250415 135800 2645700 23000 23000 23000 23000 0
405 20250415 135700 2645700 23000 23000 23000 23000 0
406 20250415 135600 2645700 23000 23000 23000 23000 1
407 20250415 135500 2622700 22300 22300 22300 22300 0
408 20250415 135400 2622700 22300 22300 22300 22300 0
409 20250415 135300 2622700 22300 22300 22300 22300 0
410 20250415 135200 2622700 22300 22300 22300 22300 0
411 20250415 135100 2622700 22300 22300 22300 22300 0
412 20250415 135000 2622700 22300 22300 22300 22300 0
413 20250415 134900 2622700 22300 22300 22300 22300 0
414 20250415 134800 2622700 22300 22300 22300 22300 0
415 20250415 134700 2622700 22300 22300 22300 22300 0
416 20250415 134600 2622700 22300 22300 22300 22300 0
417 20250415 134500 2622700 22300 22300 22300 22300 0
418 20250415 134400 2622700 22300 22300 22300 22300 0
419 20250415 134300 2622700 22300 22300 22300 22300 0
420 20250415 134200 2622700 22300 22300 22300 22300 0
421 20250415 134100 2622700 22300 22300 22300 22300 0
422 20250415 134000 2622700 22300 22300 22300 22300 0
423 20250415 133900 2622700 22300 22300 22300 22300 0
424 20250415 133800 2622700 22300 22300 22300 22300 0
425 20250415 133700 2622700 22300 22300 22300 22300 0
426 20250415 133600 2622700 22300 22300 22300 22300 0
427 20250415 133500 2622700 22300 22300 22300 22300 0
428 20250415 133400 2622700 22300 22300 22300 22300 0
429 20250415 133300 2622700 22300 22300 22300 22300 0
430 20250415 133200 2622700 22300 22300 22300 22300 0
431 20250415 133100 2622700 22300 22300 22300 22300 14
432 20250415 133000 2310500 22250 22250 22250 22250 0
433 20250415 132900 2310500 22250 22250 22250 22250 0
434 20250415 132800 2310500 22250 22250 22250 22250 0
435 20250415 132700 2310500 22250 22250 22250 22250 0
436 20250415 132600 2310500 22250 22250 22250 22250 0
437 20250415 132500 2310500 22250 22250 22250 22250 0
438 20250415 132400 2310500 22250 22250 22250 22250 0
439 20250415 132300 2310500 22250 22250 22250 22250 0
440 20250415 132200 2310500 22250 22250 22250 22250 1
441 20250415 132100 2288250 22150 22150 22150 22150 0
442 20250415 132000 2288250 22150 22150 22150 22150 0
443 20250415 131900 2288250 22150 22150 22150 22150 0
444 20250415 131800 2288250 22150 22150 22150 22150 0
445 20250415 131700 2288250 22150 22150 22150 22150 0
446 20250415 131600 2288250 22150 22150 22150 22150 0
447 20250415 131500 2288250 22150 22150 22150 22150 0
448 20250415 131400 2288250 22150 22150 22150 22150 0
449 20250415 131300 2288250 22150 22150 22150 22150 0
450 20250415 131200 2288250 22150 22150 22150 22150 0
451 20250415 131100 2288250 22150 22150 22150 22150 0
452 20250415 131000 2288250 22150 22150 22150 22150 0
453 20250415 130900 2288250 22150 22150 22150 22150 0
454 20250415 130800 2288250 22150 22150 22150 22150 0
455 20250415 130700 2288250 22150 22150 22150 22150 0
456 20250415 130600 2288250 22150 22150 22150 22150 0
457 20250415 130500 2288250 22150 22150 22150 22150 0
458 20250415 130400 2288250 22150 22150 22150 22150 0
459 20250415 130300 2288250 22150 22150 22150 22150 0
460 20250415 130200 2288250 22150 22150 22150 22150 0
461 20250415 130100 2288250 22150 22150 22150 22150 0
462 20250415 130000 2288250 22150 22150 22150 22150 0
463 20250415 125900 2288250 22150 22150 22150 22150 0
464 20250415 125800 2288250 22150 22150 22150 22150 0
465 20250415 125700 2288250 22150 22150 22150 22150 0
466 20250415 125600 2288250 22150 22150 22150 22150 0
467 20250415 125500 2288250 22150 22150 22150 22150 0
468 20250415 125400 2288250 22150 22150 22150 22150 0
469 20250415 125300 2288250 22150 22150 22150 22150 0
470 20250415 125200 2288250 22150 22150 22150 22150 0
471 20250415 125100 2288250 22150 22150 22150 22150 0
472 20250415 125000 2288250 22150 22150 22150 22150 0
473 20250415 124900 2288250 22150 22150 22150 22150 0
474 20250415 124800 2288250 22150 22150 22150 22150 0
475 20250415 124700 2288250 22150 22150 22150 22150 0
476 20250415 124600 2288250 22150 22150 22150 22150 0
477 20250415 124500 2288250 22150 22150 22150 22150 0
478 20250415 124400 2288250 22150 22150 22150 22150 0
479 20250415 124300 2288250 22150 22150 22150 22150 0
480 20250415 124200 2288250 22150 22150 22150 22150 0
481 20250415 124100 2288250 22150 22150 22150 22150 0
482 20250415 124000 2288250 22150 22150 22150 22150 0
483 20250415 123900 2288250 22150 22150 22150 22150 0
484 20250415 123800 2288250 22150 22150 22150 22150 0
485 20250415 123700 2288250 22150 22150 22150 22150 0
486 20250415 123600 2288250 22150 22150 22150 22150 0
487 20250415 123500 2288250 22150 22150 22150 22150 0
488 20250415 123400 2288250 22150 22150 22150 22150 0
489 20250415 123300 2288250 22150 22150 22150 22150 0
490 20250415 123200 2288250 22150 22150 22150 22150 0
491 20250415 123100 2288250 22150 22150 22150 22150 0
492 20250415 123000 2288250 22150 22150 22150 22150 0
493 20250415 122900 2288250 22150 22150 22150 22150 0
494 20250415 122800 2288250 22150 22150 22150 22150 0
495 20250415 122700 2288250 22150 23000 23000 22150 29
496 20250415 122600 1622200 22900 22900 22900 22900 0
497 20250415 122500 1622200 22900 22900 22900 22900 0
498 20250415 122400 1622200 22900 22900 22900 22900 0
499 20250415 122300 1622200 22900 22900 22900 22900 0
500 20250415 122200 1622200 22900 22900 22900 22900 12
501 20250415 122100 1347400 22900 22900 22900 22900 2
502 20250415 122000 1301600 22750 22700 22750 22700 20
503 20250415 121900 847100 22500 22500 22500 22500 0
504 20250415 121800 847100 22500 22500 22500 22500 0
505 20250415 121700 847100 22500 22500 22500 22500 0
506 20250415 121600 847100 22500 22500 22500 22500 0
507 20250415 121500 847100 22500 22500 22500 22500 0
508 20250415 121400 847100 22500 22500 22500 22500 0
509 20250415 121300 847100 22500 22500 22500 22500 0
510 20250415 121200 847100 22500 22500 22500 22500 0
511 20250415 121100 847100 22500 22500 22500 22500 0
512 20250415 121000 847100 22500 22500 22500 22500 0
513 20250415 120900 847100 22500 22500 22500 22500 0
514 20250415 120800 847100 22500 22500 22500 22500 0
515 20250415 120700 847100 22500 22500 22500 22500 0
516 20250415 120600 847100 22500 22500 22500 22500 0
517 20250415 120500 847100 22500 22500 22500 22500 0
518 20250415 120400 847100 22500 22500 22500 22500 0
519 20250415 120300 847100 22500 22500 22500 22500 0
520 20250415 120200 847100 22500 22500 22500 22500 0
521 20250415 120100 847100 22500 22500 22500 22500 0
522 20250415 120000 847100 22500 22500 22500 22500 0
523 20250415 115900 847100 22500 22500 22500 22500 0
524 20250415 115800 847100 22500 22500 22500 22500 0
525 20250415 115700 847100 22500 22500 22500 22500 0
526 20250415 115600 847100 22500 22500 22500 22500 0
527 20250415 115500 847100 22500 22500 22500 22500 0
528 20250415 115400 847100 22500 22500 22500 22500 0
529 20250415 115300 847100 22500 22500 22500 22500 0
530 20250415 115200 847100 22500 22500 22500 22500 0
531 20250415 115100 847100 22500 22500 22500 22500 0
532 20250415 115000 847100 22500 22500 22500 22500 0
533 20250415 114900 847100 22500 22500 22500 22500 0
534 20250415 114800 847100 22500 22500 22500 22500 0
535 20250415 114700 847100 22500 22500 22500 22500 0
536 20250415 114600 847100 22500 22500 22500 22500 0
537 20250415 114500 847100 22500 22500 22500 22500 0
538 20250415 114400 847100 22500 22500 22500 22500 0
539 20250415 114300 847100 22500 22500 22500 22500 0
540 20250415 114200 847100 22500 22500 22500 22500 0
541 20250415 114100 847100 22500 22500 22500 22500 0
542 20250415 114000 847100 22500 22500 22500 22500 0
543 20250415 113900 847100 22500 22500 22500 22500 0
544 20250415 113800 847100 22500 22500 22500 22500 0
545 20250415 113700 847100 22500 22500 22500 22500 0
546 20250415 113600 847100 22500 22500 22500 22500 0
547 20250415 113500 847100 22500 22500 22500 22500 0
548 20250415 113400 847100 22500 22500 22500 22500 0
549 20250415 113300 847100 22500 22500 22500 22500 0
550 20250415 113200 847100 22500 22500 22500 22500 3
551 20250415 113100 779600 22500 22500 22500 22500 0
552 20250415 113000 779600 22500 22500 22500 22500 0
553 20250415 112900 779600 22500 22500 22500 22500 0
554 20250415 112800 779600 22500 22500 22500 22500 0
555 20250415 112700 779600 22500 22500 22500 22500 6
556 20250415 112600 644600 22500 22500 22500 22500 0
557 20250415 112500 644600 22500 22500 22500 22500 0
558 20250415 112400 644600 22500 22500 22500 22500 0
559 20250415 112300 644600 22500 22500 22500 22500 0
560 20250415 112200 644600 22500 22500 22500 22500 4
561 20250415 112100 554600 22000 22000 22000 22000 0
562 20250415 112000 554600 22000 22000 22000 22000 0
563 20250415 111900 554600 22000 22000 22000 22000 0
564 20250415 111800 554600 22000 22000 22000 22000 0
565 20250415 111700 554600 22000 22000 22000 22000 0
566 20250415 111600 554600 22000 22000 22000 22000 0
567 20250415 111500 554600 22000 22000 22000 22000 0
568 20250415 111400 554600 22000 22000 22000 22000 0
569 20250415 111300 554600 22000 22000 22000 22000 0
570 20250415 111200 554600 22000 22000 22000 22000 0
571 20250415 111100 554600 22000 22000 22000 22000 0
572 20250415 111000 554600 22000 22000 22000 22000 0
573 20250415 110900 554600 22000 22000 22000 22000 0
574 20250415 110800 554600 22000 22000 22000 22000 0
575 20250415 110700 554600 22000 22000 22000 22000 0
576 20250415 110600 554600 22000 22000 22000 22000 0
577 20250415 110500 554600 22000 22000 22000 22000 0
578 20250415 110400 554600 22000 22000 22000 22000 0
579 20250415 110300 554600 22000 22000 22000 22000 0
580 20250415 110200 554600 22000 22000 22000 22000 0
581 20250415 110100 554600 22000 22000 22000 22000 0
582 20250415 110000 554600 22000 22000 22000 22000 0
583 20250415 105900 554600 22000 22000 22000 22000 0
584 20250415 105800 554600 22000 22000 22000 22000 0
585 20250415 105700 554600 22000 22000 22000 22000 0
586 20250415 105600 554600 22000 22000 22000 22000 0
587 20250415 105500 554600 22000 22000 22000 22000 0
588 20250415 105400 554600 22000 22000 22000 22000 0
589 20250415 105300 554600 22000 22000 22000 22000 0
590 20250415 105200 554600 22000 22000 22000 22000 0
591 20250415 105100 554600 22000 22000 22000 22000 0
592 20250415 105000 554600 22000 22000 22000 22000 0
593 20250415 104900 554600 22000 22000 22000 22000 0
594 20250415 104800 554600 22000 22000 22000 22000 0
595 20250415 104700 554600 22000 22000 22000 22000 0
596 20250415 104600 554600 22000 22000 22000 22000 0
597 20250415 104500 554600 22000 22000 22000 22000 0
598 20250415 104400 554600 22000 22000 22000 22000 0
599 20250415 104300 554600 22000 22000 22000 22000 0
600 20250415 104200 554600 22000 22000 22000 22000 0
601 20250415 104100 554600 22000 22000 22000 22000 0
602 20250415 104000 554600 22000 22000 22000 22000 0
603 20250415 103900 554600 22000 22000 22000 22000 0
604 20250415 103800 554600 22000 22000 22000 22000 0
605 20250415 103700 554600 22000 22000 22000 22000 0
606 20250415 103600 554600 22000 22000 22000 22000 0
607 20250415 103500 554600 22000 22000 22000 22000 0
608 20250415 103400 554600 22000 22000 22000 22000 0
609 20250415 103300 554600 22000 22000 22000 22000 7
610 20250415 103200 400600 22000 22000 22000 22000 0
611 20250415 103100 400600 22000 22000 22000 22000 0
612 20250415 103000 400600 22000 22000 22000 22000 0
613 20250415 102900 400600 22000 22000 22000 22000 0
614 20250415 102800 400600 22000 22000 22000 22000 0
615 20250415 102700 400600 22000 22000 22000 22000 0
616 20250415 102600 400600 22000 22000 22000 22000 0
617 20250415 102500 400600 22000 22000 22000 22000 0
618 20250415 102400 400600 22000 22000 22000 22000 0
619 20250415 102300 400600 22000 22000 22000 22000 0
620 20250415 102200 400600 22000 22000 22000 22000 0
621 20250415 102100 400600 22000 22000 22000 22000 0
622 20250415 102000 400600 22000 22000 22000 22000 0
623 20250415 101900 400600 22000 22000 22000 22000 0
624 20250415 101800 400600 22000 22000 22000 22000 0
625 20250415 101700 400600 22000 22000 22000 22000 0
626 20250415 101600 400600 22000 22000 22000 22000 0
627 20250415 101500 400600 22000 22000 22000 22000 0
628 20250415 101400 400600 22000 22000 22000 22000 0
629 20250415 101300 400600 22000 22000 22000 22000 1
630 20250415 101200 378600 22250 22300 22300 22250 17
631 20250415 101100 0 22300 22300 22300 22300 0
632 20250415 101000 0 22300 22300 22300 22300 0
633 20250415 100900 0 22300 22300 22300 22300 0
634 20250415 100800 0 22300 22300 22300 22300 0
635 20250415 100700 0 22300 22300 22300 22300 0
636 20250415 100600 0 22300 22300 22300 22300 0
637 20250415 100500 0 22300 22300 22300 22300 0
638 20250415 100400 0 22300 22300 22300 22300 0
639 20250415 100300 0 22300 22300 22300 22300 0
640 20250415 100200 0 22300 22300 22300 22300 0
641 20250415 100100 0 22300 22300 22300 22300 0
642 20250415 100000 0 22300 22300 22300 22300 0
643 20250415 095900 0 22300 22300 22300 22300 0
644 20250415 095800 0 22300 22300 22300 22300 0
645 20250415 095700 0 22300 22300 22300 22300 0
646 20250415 095600 0 22300 22300 22300 22300 0
647 20250415 095500 0 22300 22300 22300 22300 0
648 20250415 095400 0 22300 22300 22300 22300 0
649 20250415 095300 0 22300 22300 22300 22300 0
650 20250415 095200 0 22300 22300 22300 22300 0
651 20250415 095100 0 22300 22300 22300 22300 0
652 20250415 095000 0 22300 22300 22300 22300 0
653 20250415 094900 0 22300 22300 22300 22300 0
654 20250415 094800 0 22300 22300 22300 22300 0
655 20250415 094700 0 22300 22300 22300 22300 0
656 20250415 094600 0 22300 22300 22300 22300 0
657 20250415 094500 0 22300 22300 22300 22300 0
658 20250415 094400 0 22300 22300 22300 22300 0
659 20250415 094300 0 22300 22300 22300 22300 0
660 20250415 094200 0 22300 22300 22300 22300 0
661 20250415 094100 0 22300 22300 22300 22300 0
662 20250415 094000 0 22300 22300 22300 22300 0
663 20250415 093900 0 22300 22300 22300 22300 0
664 20250415 093800 0 22300 22300 22300 22300 0
665 20250415 093700 0 22300 22300 22300 22300 0
666 20250415 093600 0 22300 22300 22300 22300 0
667 20250415 093500 0 22300 22300 22300 22300 0
668 20250415 093400 0 22300 22300 22300 22300 0
669 20250415 093300 0 22300 22300 22300 22300 0
670 20250415 093200 0 22300 22300 22300 22300 0
671 20250415 093100 0 22300 22300 22300 22300 0
672 20250415 093000 0 22300 22300 22300 22300 0
673 20250415 092900 0 22300 22300 22300 22300 0
674 20250415 092800 0 22300 22300 22300 22300 0
675 20250415 092700 0 22300 22300 22300 22300 0
676 20250415 092600 0 22300 22300 22300 22300 0
677 20250415 092500 0 22300 22300 22300 22300 0
678 20250415 092400 0 22300 22300 22300 22300 0
679 20250415 092300 0 22300 22300 22300 22300 0
680 20250415 092200 0 22300 22300 22300 22300 0
681 20250415 092100 0 22300 22300 22300 22300 0
682 20250415 092000 0 22300 22300 22300 22300 0
683 20250415 091900 0 22300 22300 22300 22300 0
684 20250415 091800 0 22300 22300 22300 22300 0
685 20250415 091700 0 22300 22300 22300 22300 0
686 20250415 091600 0 22300 22300 22300 22300 0
687 20250415 091500 0 22300 22300 22300 22300 0
688 20250415 091400 0 22300 22300 22300 22300 0
689 20250415 091300 0 22300 22300 22300 22300 0
690 20250415 091200 0 22300 22300 22300 22300 0
691 20250415 091100 0 22300 22300 22300 22300 0
692 20250415 091000 0 22300 22300 22300 22300 0
693 20250415 090900 0 22300 22300 22300 22300 0
694 20250415 090800 0 22300 22300 22300 22300 0
695 20250415 090700 0 22300 22300 22300 22300 0
696 20250415 090600 0 22300 22300 22300 22300 0
697 20250415 090500 0 22300 22300 22300 22300 0
698 20250415 090400 0 22300 22300 22300 22300 0
699 20250415 090300 0 22300 22300 22300 22300 0
700 20250415 090200 0 22300 22300 22300 22300 0
701 20250415 090100 0 22300 22300 22300 22300 0
702 20250415 090000 0 22300 22300 22300 22300 0