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

Update 2025-04-24 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-24 21:35:03 +09:00
parent 212e422eb8
commit cd8f1f0ffc
2740 changed files with 1782726 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

659
115310/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,195700,127145900,31600,31600,31600,31600,8
20250424,195600,127145900,31600,31600,31600,31600,0
20250424,195500,127145900,31600,31600,31600,31600,0
20250424,195400,127145900,31600,31600,31600,31600,0
20250424,195300,127145900,31600,31600,31600,31600,0
20250424,195200,127145900,31600,31600,31600,31600,0
20250424,195100,127145900,31600,31600,31600,31600,0
20250424,195000,127145900,31600,31600,31600,31600,0
20250424,194900,127145900,31600,31600,31600,31600,0
20250424,194800,127145900,31600,31600,31600,31600,0
20250424,194700,127145900,31600,31600,31600,31600,0
20250424,194600,127145900,31600,31600,31600,31600,0
20250424,194500,127145900,31600,31600,31600,31600,0
20250424,194400,127145900,31600,31600,31600,31600,0
20250424,194300,127145900,31600,31600,31600,31600,0
20250424,194200,127145900,31600,31600,31600,31600,0
20250424,194100,127145900,31600,31600,31600,31600,0
20250424,194000,127145900,31600,31600,31600,31600,0
20250424,193900,127145900,31600,31600,31600,31600,0
20250424,193800,127145900,31600,31600,31600,31600,0
20250424,193700,127145900,31600,31600,31600,31600,0
20250424,193600,127145900,31600,31600,31600,31600,0
20250424,193500,127145900,31600,31600,31600,31600,0
20250424,193400,127145900,31600,31600,31600,31600,0
20250424,193300,127145900,31600,31600,31600,31600,0
20250424,193200,127145900,31600,31600,31600,31600,0
20250424,193100,127145900,31600,31600,31600,31600,0
20250424,193000,127145900,31600,31600,31600,31600,0
20250424,192900,127145900,31600,31600,31600,31600,0
20250424,192800,127145900,31600,31600,31600,31600,0
20250424,192700,127145900,31600,31600,31600,31600,8
20250424,192600,127145900,31600,31600,31600,31600,0
20250424,192500,127145900,31600,31600,31600,31600,0
20250424,192400,127145900,31600,31600,31600,31600,0
20250424,192300,127145900,31600,31600,31600,31600,0
20250424,192200,127145900,31600,31600,31600,31600,0
20250424,192100,127145900,31600,31600,31600,31600,0
20250424,192000,127145900,31600,31600,31600,31600,0
20250424,191900,127145900,31600,31600,31600,31600,0
20250424,191800,127145900,31600,31600,31600,31600,0
20250424,191700,127145900,31600,31600,31600,31600,0
20250424,191600,127145900,31600,31600,31600,31600,0
20250424,191500,127145900,31600,31600,31600,31600,0
20250424,191400,127145900,31600,31600,31600,31600,0
20250424,191300,127145900,31600,31600,31600,31600,0
20250424,191200,127145900,31600,31600,31600,31600,0
20250424,191100,127145900,31600,31600,31600,31600,0
20250424,191000,127145900,31600,31600,31600,31600,0
20250424,190900,127145900,31600,31600,31600,31600,0
20250424,190800,127145900,31600,31600,31600,31600,0
20250424,190700,127145900,31600,31600,31600,31600,0
20250424,190600,127145900,31600,31600,31600,31600,0
20250424,190500,127145900,31600,31600,31600,31600,0
20250424,190400,127145900,31600,31600,31600,31600,0
20250424,190300,127145900,31600,31600,31600,31600,0
20250424,190200,127145900,31600,31600,31600,31600,0
20250424,190100,127145900,31600,31600,31600,31600,0
20250424,190000,127145900,31600,31600,31600,31600,0
20250424,185900,127145900,31600,31600,31600,31600,0
20250424,185800,127145900,31600,31600,31600,31600,0
20250424,185700,127145900,31600,31600,31600,31600,8
20250424,185600,127145900,31600,31600,31600,31600,0
20250424,185500,127145900,31600,31600,31600,31600,0
20250424,185400,127145900,31600,31600,31600,31600,0
20250424,185300,127145900,31600,31600,31600,31600,0
20250424,185200,127145900,31600,31600,31600,31600,0
20250424,185100,127145900,31600,31600,31600,31600,0
20250424,185000,127145900,31600,31600,31600,31600,0
20250424,184900,127145900,31600,31600,31600,31600,0
20250424,184800,127145900,31600,31600,31600,31600,0
20250424,184700,127145900,31600,31600,31600,31600,0
20250424,184600,127145900,31600,31600,31600,31600,0
20250424,184500,127145900,31600,31600,31600,31600,0
20250424,184400,127145900,31600,31600,31600,31600,0
20250424,184300,127145900,31600,31600,31600,31600,0
20250424,184200,127145900,31600,31600,31600,31600,0
20250424,184100,127145900,31600,31600,31600,31600,0
20250424,184000,127145900,31600,31600,31600,31600,0
20250424,183900,127145900,31600,31600,31600,31600,0
20250424,183800,127145900,31600,31600,31600,31600,0
20250424,183700,127145900,31600,31600,31600,31600,0
20250424,183600,127145900,31600,31600,31600,31600,0
20250424,183500,127145900,31600,31600,31600,31600,0
20250424,183400,127145900,31600,31600,31600,31600,0
20250424,183300,127145900,31600,31600,31600,31600,0
20250424,183200,127145900,31600,31600,31600,31600,0
20250424,183100,127145900,31600,31600,31600,31600,0
20250424,183000,127145900,31600,31600,31600,31600,0
20250424,182900,127145900,31600,31600,31600,31600,0
20250424,182800,127145900,31600,31600,31600,31600,0
20250424,182700,127145900,31600,31600,31600,31600,8
20250424,182600,127145900,31600,31600,31600,31600,0
20250424,182500,127145900,31600,31600,31600,31600,0
20250424,182400,127145900,31600,31600,31600,31600,0
20250424,182300,127145900,31600,31600,31600,31600,0
20250424,182200,127145900,31600,31600,31600,31600,0
20250424,182100,127145900,31600,31600,31600,31600,0
20250424,182000,127145900,31600,31600,31600,31600,0
20250424,181900,127145900,31600,31600,31600,31600,0
20250424,181800,127145900,31600,31600,31600,31600,0
20250424,181700,127145900,31600,31600,31600,31600,0
20250424,181600,127145900,31600,31600,31600,31600,0
20250424,181500,127145900,31600,31600,31600,31600,0
20250424,181400,127145900,31600,31600,31600,31600,0
20250424,181300,127145900,31600,31600,31600,31600,0
20250424,181200,127145900,31600,31600,31600,31600,0
20250424,181100,127145900,31600,31600,31600,31600,0
20250424,181000,127145900,31600,31600,31600,31600,0
20250424,180900,127145900,31600,31600,31600,31600,0
20250424,180800,127145900,31600,31600,31600,31600,0
20250424,180700,127145900,31600,31600,31600,31600,0
20250424,180600,127145900,31600,31600,31600,31600,0
20250424,180500,127145900,31600,31600,31600,31600,0
20250424,180400,127145900,31600,31600,31600,31600,0
20250424,180300,127145900,31600,31600,31600,31600,0
20250424,180200,127145900,31600,31600,31600,31600,0
20250424,180100,127145900,31600,31600,31600,31600,0
20250424,180000,127145900,31600,31600,31600,31600,0
20250424,175900,127145900,31600,31600,31600,31600,0
20250424,175800,127145900,31600,31600,31600,31600,0
20250424,175700,127145900,31600,31600,31600,31600,8
20250424,175600,127145900,31600,31600,31600,31600,0
20250424,175500,127145900,31600,31600,31600,31600,0
20250424,175400,127145900,31600,31600,31600,31600,0
20250424,175300,127145900,31600,31600,31600,31600,0
20250424,175200,127145900,31600,31600,31600,31600,0
20250424,175100,127145900,31600,31600,31600,31600,0
20250424,175000,127145900,31600,31600,31600,31600,0
20250424,174900,127145900,31600,31600,31600,31600,0
20250424,174800,127145900,31600,31600,31600,31600,0
20250424,174700,127145900,31600,31600,31600,31600,0
20250424,174600,127145900,31600,31600,31600,31600,0
20250424,174500,127145900,31600,31600,31600,31600,0
20250424,174400,127145900,31600,31600,31600,31600,0
20250424,174300,127145900,31600,31600,31600,31600,0
20250424,174200,127145900,31600,31600,31600,31600,0
20250424,174100,127145900,31600,31600,31600,31600,0
20250424,174000,127145900,31600,31600,31600,31600,0
20250424,173900,127145900,31600,31600,31600,31600,0
20250424,173800,127145900,31600,31600,31600,31600,0
20250424,173700,127145900,31600,31600,31600,31600,0
20250424,173600,127145900,31600,31600,31600,31600,0
20250424,173500,127145900,31600,31600,31600,31600,0
20250424,173400,127145900,31600,31600,31600,31600,0
20250424,173300,127145900,31600,31600,31600,31600,0
20250424,173200,127145900,31600,31600,31600,31600,0
20250424,173100,127145900,31600,31600,31600,31600,0
20250424,173000,127145900,31600,31600,31600,31600,0
20250424,172900,127145900,31600,31600,31600,31600,0
20250424,172800,127145900,31600,31600,31600,31600,0
20250424,172700,127145900,31600,31600,31600,31600,8
20250424,172600,127145900,31600,31600,31600,31600,0
20250424,172500,127145900,31600,31600,31600,31600,0
20250424,172400,127145900,31600,31600,31600,31600,0
20250424,172300,127145900,31600,31600,31600,31600,0
20250424,172200,127145900,31600,31600,31600,31600,0
20250424,172100,127145900,31600,31600,31600,31600,0
20250424,172000,127145900,31600,31600,31600,31600,0
20250424,171900,127145900,31600,31600,31600,31600,0
20250424,171800,127145900,31600,31600,31600,31600,0
20250424,171700,127145900,31600,31600,31600,31600,0
20250424,171600,127145900,31600,31600,31600,31600,0
20250424,171500,127145900,31600,31600,31600,31600,0
20250424,171400,127145900,31600,31600,31600,31600,0
20250424,171300,127145900,31600,31600,31600,31600,0
20250424,171200,127145900,31600,31600,31600,31600,0
20250424,171100,127145900,31600,31600,31600,31600,0
20250424,171000,127145900,31600,31600,31600,31600,0
20250424,170900,127145900,31600,31600,31600,31600,0
20250424,170800,127145900,31600,31600,31600,31600,0
20250424,170700,127145900,31600,31600,31600,31600,0
20250424,170600,127145900,31600,31600,31600,31600,0
20250424,170500,127145900,31600,31600,31600,31600,0
20250424,170400,127145900,31600,31600,31600,31600,0
20250424,170300,127145900,31600,31600,31600,31600,0
20250424,170200,127145900,31600,31600,31600,31600,0
20250424,170100,127145900,31600,31600,31600,31600,0
20250424,170000,127145900,31600,31600,31600,31600,0
20250424,165900,127145900,31600,31600,31600,31600,0
20250424,165800,127145900,31600,31600,31600,31600,0
20250424,165700,127145900,31600,31600,31600,31600,8
20250424,165600,127145900,31600,31600,31600,31600,0
20250424,165500,127145900,31600,31600,31600,31600,0
20250424,165400,127145900,31600,31600,31600,31600,0
20250424,165300,127145900,31600,31600,31600,31600,0
20250424,165200,127145900,31600,31600,31600,31600,0
20250424,165100,127145900,31600,31600,31600,31600,0
20250424,165000,127145900,31600,31600,31600,31600,0
20250424,164900,127145900,31600,31600,31600,31600,0
20250424,164800,127145900,31600,31600,31600,31600,0
20250424,164700,127145900,31600,31600,31600,31600,0
20250424,164600,127145900,31600,31600,31600,31600,0
20250424,164500,127145900,31600,31600,31600,31600,0
20250424,164400,127145900,31600,31600,31600,31600,0
20250424,164300,127145900,31600,31600,31600,31600,0
20250424,164200,127145900,31600,31600,31600,31600,0
20250424,164100,127145900,31600,31600,31600,31600,0
20250424,164000,127145900,31600,31600,31600,31600,0
20250424,163900,127145900,31600,31600,31600,31600,0
20250424,163800,127145900,31600,31600,31600,31600,0
20250424,163700,127145900,31600,31600,31600,31600,0
20250424,163600,127145900,31600,31600,31600,31600,0
20250424,163500,127145900,31600,31600,31600,31600,0
20250424,163400,127145900,31600,31600,31600,31600,0
20250424,163300,127145900,31600,31600,31600,31600,0
20250424,163200,127145900,31600,31600,31600,31600,0
20250424,163100,127145900,31600,31600,31600,31600,0
20250424,163000,127145900,31600,31600,31600,31600,0
20250424,162900,127145900,31600,31600,31600,31600,0
20250424,162800,127145900,31600,31600,31600,31600,0
20250424,162700,127145900,31600,31600,31600,31600,8
20250424,162600,127145900,31600,31600,31600,31600,0
20250424,162500,127145900,31600,31600,31600,31600,0
20250424,162400,127145900,31600,31600,31600,31600,0
20250424,162300,127145900,31600,31600,31600,31600,0
20250424,162200,127145900,31600,31600,31600,31600,0
20250424,162100,127145900,31600,31600,31600,31600,0
20250424,162000,127145900,31600,31600,31600,31600,0
20250424,161900,127145900,31600,31600,31600,31600,0
20250424,161800,127145900,31600,31600,31600,31600,0
20250424,161700,127145900,31600,31600,31600,31600,0
20250424,161600,127145900,31600,31600,31600,31600,0
20250424,161500,127145900,31600,31600,31600,31600,0
20250424,161400,127145900,31600,31600,31600,31600,0
20250424,161300,127145900,31600,31600,31600,31600,0
20250424,161200,127145900,31600,31600,31600,31600,0
20250424,161100,127145900,31600,31600,31600,31600,0
20250424,161000,127145900,31600,31600,31600,31600,0
20250424,160900,127145900,31600,31600,31600,31600,0
20250424,160800,127145900,31600,31600,31600,31600,0
20250424,160700,127145900,31600,31600,31600,31600,0
20250424,160600,127145900,31600,31600,31600,31600,0
20250424,160500,127145900,31600,31600,31600,31600,0
20250424,160400,127145900,31600,31600,31600,31600,0
20250424,160300,127145900,31600,31600,31600,31600,0
20250424,160200,127145900,31600,31600,31600,31600,0
20250424,160100,127145900,31600,31600,31600,31600,0
20250424,160000,127145900,31600,31600,31600,31600,0
20250424,155900,127145900,31600,31600,31600,31600,0
20250424,155800,127145900,31600,31600,31600,31600,0
20250424,155700,127145900,31600,31600,31600,31600,8
20250424,155600,127145900,31600,31600,31600,31600,0
20250424,155500,127145900,31600,31600,31600,31600,0
20250424,155400,127145900,31600,31600,31600,31600,0
20250424,155300,127145900,31600,31600,31600,31600,0
20250424,155200,127145900,31600,31600,31600,31600,0
20250424,155100,127145900,31600,31600,31600,31600,0
20250424,155000,127145900,31600,31600,31600,31600,0
20250424,154900,127145900,31600,31600,31600,31600,0
20250424,154800,127145900,31600,31600,31600,31600,0
20250424,154700,127145900,31600,31600,31600,31600,0
20250424,154600,127145900,31600,31600,31600,31600,0
20250424,154500,127145900,31600,31600,31600,31600,0
20250424,154400,127145900,31600,31600,31600,31600,0
20250424,154300,127145900,31600,31600,31600,31600,0
20250424,154200,127145900,31600,31600,31600,31600,0
20250424,154100,127145900,31600,31600,31600,31600,0
20250424,154000,127145900,31600,31600,31600,31600,0
20250424,153900,127145900,31600,31600,31600,31600,0
20250424,153800,127145900,31600,31600,31600,31600,0
20250424,153700,127145900,31600,31600,31600,31600,0
20250424,153600,127145900,31600,31600,31600,31600,0
20250424,153500,127145900,31600,31600,31600,31600,0
20250424,153400,127145900,31600,31600,31600,31600,0
20250424,153300,127145900,31600,31600,31600,31600,0
20250424,153200,127145900,31600,31600,31600,31600,0
20250424,153100,127145900,31600,31600,31600,31600,0
20250424,153000,127145900,31600,31600,31600,31600,8
20250424,152900,126893100,31650,31650,31650,31650,0
20250424,152800,126893100,31650,31650,31650,31650,0
20250424,152700,126893100,31650,31650,31650,31650,0
20250424,152600,126893100,31650,31650,31650,31650,0
20250424,152500,126893100,31650,31650,31650,31650,0
20250424,152400,126893100,31650,31650,31650,31650,0
20250424,152300,126893100,31650,31650,31650,31650,0
20250424,152200,126893100,31650,31650,31650,31650,0
20250424,152100,126893100,31650,31650,31650,31650,0
20250424,152000,126893100,31650,31650,31650,31650,0
20250424,151900,126893100,31650,31650,31650,31650,1
20250424,151800,126861450,31700,31700,31700,31700,47
20250424,151700,125371550,31650,31700,31700,31650,2
20250424,151600,125308200,31700,31700,31700,31700,8
20250424,151500,125054600,31650,31450,31650,31450,186
20250424,151400,119168500,31650,31650,31650,31650,0
20250424,151300,119168500,31650,31650,31650,31650,0
20250424,151200,119168500,31650,31650,31650,31650,34
20250424,151100,118092400,31650,31550,31650,31550,150
20250424,151000,113353900,31500,31400,31500,31400,262
20250424,150900,105126000,31400,31400,31400,31400,0
20250424,150800,105126000,31400,31400,31400,31400,0
20250424,150700,105126000,31400,31400,31400,31400,0
20250424,150600,105126000,31400,31400,31400,31400,0
20250424,150500,105126000,31400,31400,31400,31400,0
20250424,150400,105126000,31400,31400,31400,31400,0
20250424,150300,105126000,31400,31350,31400,31350,173
20250424,150200,99700750,31300,31300,31300,31300,0
20250424,150100,99700750,31300,31300,31300,31300,4
20250424,150000,99575550,31300,31300,31300,31300,0
20250424,145900,99575550,31300,31200,31300,31200,113
20250424,145800,96039750,31150,31150,31150,31150,1
20250424,145700,96008600,31200,31200,31200,31200,4
20250424,145600,95883800,31050,31050,31050,31050,0
20250424,145500,95883800,31050,31050,31050,31050,0
20250424,145400,95883800,31050,31050,31050,31050,0
20250424,145300,95883800,31050,31100,31100,31050,40
20250424,145200,94640750,31200,31200,31200,31200,0
20250424,145100,94640750,31200,31200,31200,31200,0
20250424,145000,94640750,31200,31200,31200,31200,0
20250424,144900,94640750,31200,31200,31200,31200,0
20250424,144800,94640750,31200,31200,31200,31200,0
20250424,144700,94640750,31200,31200,31200,31200,0
20250424,144600,94640750,31200,31200,31200,31200,0
20250424,144500,94640750,31200,31200,31200,31200,2
20250424,144400,94578350,31200,31200,31200,31200,1
20250424,144300,94547150,31200,31200,31200,31200,0
20250424,144200,94547150,31200,31200,31200,31200,0
20250424,144100,94547150,31200,31200,31200,31200,1
20250424,144000,94515950,31250,31250,31250,31250,0
20250424,143900,94515950,31250,31250,31250,31250,0
20250424,143800,94515950,31250,31250,31250,31250,0
20250424,143700,94515950,31250,31250,31250,31250,0
20250424,143600,94515950,31250,31150,31250,31150,53
20250424,143500,92860800,31150,31150,31150,31150,0
20250424,143400,92860800,31150,31150,31150,31150,0
20250424,143300,92860800,31150,31150,31150,31150,0
20250424,143200,92860800,31150,31150,31150,31150,0
20250424,143100,92860800,31150,31150,31150,31100,1928
20250424,143000,32894750,31200,31200,31200,31200,0
20250424,142900,32894750,31200,31200,31200,31200,0
20250424,142800,32894750,31200,31200,31200,31200,5
20250424,142700,32738750,31250,31250,31250,31250,1
20250424,142600,32707500,31250,31250,31250,31250,0
20250424,142500,32707500,31250,31250,31250,31250,0
20250424,142400,32707500,31250,31250,31250,31250,0
20250424,142300,32707500,31250,31250,31250,31250,0
20250424,142200,32707500,31250,31250,31250,31250,0
20250424,142100,32707500,31250,31250,31250,31250,0
20250424,142000,32707500,31250,31250,31250,31250,0
20250424,141900,32707500,31250,31250,31250,31250,0
20250424,141800,32707500,31250,31250,31250,31250,0
20250424,141700,32707500,31250,31250,31250,31250,0
20250424,141600,32707500,31250,31250,31250,31250,0
20250424,141500,32707500,31250,31250,31250,31250,0
20250424,141400,32707500,31250,31250,31250,31250,0
20250424,141300,32707500,31250,31250,31250,31250,0
20250424,141200,32707500,31250,31250,31250,31250,0
20250424,141100,32707500,31250,31250,31250,31250,0
20250424,141000,32707500,31250,31250,31250,31250,1
20250424,140900,32676250,31250,31250,31250,31250,2
20250424,140800,32613750,31350,31350,31350,31350,0
20250424,140700,32613750,31350,31350,31350,31350,0
20250424,140600,32613750,31350,31350,31350,31350,0
20250424,140500,32613750,31350,31350,31350,31350,0
20250424,140400,32613750,31350,31350,31350,31350,0
20250424,140300,32613750,31350,31350,31350,31350,0
20250424,140200,32613750,31350,31350,31350,31350,0
20250424,140100,32613750,31350,31350,31350,31350,0
20250424,140000,32613750,31350,31350,31350,31350,0
20250424,135900,32613750,31350,31350,31350,31350,0
20250424,135800,32613750,31350,31350,31350,31350,0
20250424,135700,32613750,31350,31350,31350,31350,0
20250424,135600,32613750,31350,31350,31350,31350,0
20250424,135500,32613750,31350,31350,31350,31350,0
20250424,135400,32613750,31350,31350,31350,31350,1
20250424,135300,32582400,31400,31400,31400,31400,0
20250424,135200,32582400,31400,31400,31400,31400,0
20250424,135100,32582400,31400,31400,31400,31400,1
20250424,135000,32551000,31400,31400,31400,31400,0
20250424,134900,32551000,31400,31400,31400,31400,0
20250424,134800,32551000,31400,31400,31400,31400,0
20250424,134700,32551000,31400,31400,31400,31400,0
20250424,134600,32551000,31400,31400,31400,31400,0
20250424,134500,32551000,31400,31400,31400,31400,0
20250424,134400,32551000,31400,31400,31400,31400,1
20250424,134300,32519600,31400,31400,31400,31400,0
20250424,134200,32519600,31400,31400,31400,31400,0
20250424,134100,32519600,31400,31400,31400,31400,4
20250424,134000,32394000,31400,31400,31400,31400,0
20250424,133900,32394000,31400,31400,31400,31400,0
20250424,133800,32394000,31400,31400,31400,31400,2
20250424,133700,32331200,31350,31350,31350,31350,2
20250424,133600,32268500,31350,31350,31350,31350,0
20250424,133500,32268500,31350,31350,31350,31350,0
20250424,133400,32268500,31350,31350,31350,31350,0
20250424,133300,32268500,31350,31350,31350,31350,1
20250424,133200,32237150,31200,31200,31200,31200,0
20250424,133100,32237150,31200,31200,31200,31200,0
20250424,133000,32237150,31200,31200,31200,31200,0
20250424,132900,32237150,31200,31200,31200,31200,0
20250424,132800,32237150,31200,31200,31200,31200,0
20250424,132700,32237150,31200,31300,31300,31150,44
20250424,132600,30864000,31300,31300,31300,31300,0
20250424,132500,30864000,31300,31300,31300,31300,0
20250424,132400,30864000,31300,31300,31300,31300,0
20250424,132300,30864000,31300,31300,31300,31300,0
20250424,132200,30864000,31300,31300,31300,31300,0
20250424,132100,30864000,31300,31300,31300,31300,0
20250424,132000,30864000,31300,31300,31300,31300,0
20250424,131900,30864000,31300,31300,31300,31300,0
20250424,131800,30864000,31300,31300,31300,31300,0
20250424,131700,30864000,31300,31300,31300,31300,0
20250424,131600,30864000,31300,31300,31300,31300,0
20250424,131500,30864000,31300,31300,31300,31300,0
20250424,131400,30864000,31300,31300,31300,31300,0
20250424,131300,30864000,31300,31300,31300,31300,0
20250424,131200,30864000,31300,31300,31300,31300,0
20250424,131100,30864000,31300,31300,31300,31300,0
20250424,131000,30864000,31300,31300,31300,31300,0
20250424,130900,30864000,31300,31300,31300,31300,0
20250424,130800,30864000,31300,31300,31300,31300,0
20250424,130700,30864000,31300,31300,31300,31300,0
20250424,130600,30864000,31300,31300,31300,31300,0
20250424,130500,30864000,31300,31300,31300,31300,0
20250424,130400,30864000,31300,31300,31300,31300,0
20250424,130300,30864000,31300,31300,31300,31300,0
20250424,130200,30864000,31300,31350,31350,31300,92
20250424,130100,27984350,31400,31400,31400,31400,1
20250424,130000,27952950,31400,31400,31400,31400,0
20250424,125900,27952950,31400,31400,31400,31400,22
20250424,125800,27262150,31400,31400,31400,31400,0
20250424,125700,27262150,31400,31400,31400,31400,0
20250424,125600,27262150,31400,31400,31400,31400,0
20250424,125500,27262150,31400,31400,31400,31400,0
20250424,125400,27262150,31400,31400,31400,31400,0
20250424,125300,27262150,31400,31400,31400,31400,0
20250424,125200,27262150,31400,31400,31400,31400,0
20250424,125100,27262150,31400,31400,31400,31400,2
20250424,125000,27199350,31400,31400,31400,31400,0
20250424,124900,27199350,31400,31400,31400,31400,0
20250424,124800,27199350,31400,31400,31400,31400,0
20250424,124700,27199350,31400,31400,31400,31400,0
20250424,124600,27199350,31400,31400,31400,31400,0
20250424,124500,27199350,31400,31400,31400,31400,0
20250424,124400,27199350,31400,31400,31400,31400,0
20250424,124300,27199350,31400,31400,31400,31400,0
20250424,124200,27199350,31400,31400,31400,31400,0
20250424,124100,27199350,31400,31400,31400,31400,2
20250424,124000,27136550,31400,31400,31400,31400,0
20250424,123900,27136550,31400,31400,31400,31400,0
20250424,123800,27136550,31400,31400,31400,31400,0
20250424,123700,27136550,31400,31400,31400,31400,1
20250424,123600,27105150,31400,31400,31400,31400,0
20250424,123500,27105150,31400,31400,31400,31400,0
20250424,123400,27105150,31400,31400,31400,31400,0
20250424,123300,27105150,31400,31400,31400,31400,0
20250424,123200,27105150,31400,31400,31400,31400,0
20250424,123100,27105150,31400,31400,31400,31400,0
20250424,123000,27105150,31400,31400,31400,31400,0
20250424,122900,27105150,31400,31400,31400,31400,0
20250424,122800,27105150,31400,31400,31400,31400,0
20250424,122700,27105150,31400,31400,31400,31400,0
20250424,122600,27105150,31400,31400,31400,31400,0
20250424,122500,27105150,31400,31400,31400,31400,0
20250424,122400,27105150,31400,31400,31400,31400,0
20250424,122300,27105150,31400,31400,31400,31400,0
20250424,122200,27105150,31400,31400,31400,31400,0
20250424,122100,27105150,31400,31400,31400,31400,2
20250424,122000,27042350,31400,31400,31400,31400,0
20250424,121900,27042350,31400,31400,31400,31400,0
20250424,121800,27042350,31400,31400,31400,31400,0
20250424,121700,27042350,31400,31400,31400,31400,0
20250424,121600,27042350,31400,31400,31400,31400,0
20250424,121500,27042350,31400,31400,31400,31400,0
20250424,121400,27042350,31400,31400,31400,31400,0
20250424,121300,27042350,31400,31400,31400,31400,0
20250424,121200,27042350,31400,31400,31400,31400,0
20250424,121100,27042350,31400,31400,31400,31400,1
20250424,121000,27010950,31450,31450,31450,31450,0
20250424,120900,27010950,31450,31450,31450,31450,0
20250424,120800,27010950,31450,31450,31450,31450,0
20250424,120700,27010950,31450,31450,31450,31450,0
20250424,120600,27010950,31450,31450,31450,31450,0
20250424,120500,27010950,31450,31450,31450,31450,0
20250424,120400,27010950,31450,31450,31450,31450,0
20250424,120300,27010950,31450,31450,31450,31450,0
20250424,120200,27010950,31450,31450,31450,31450,0
20250424,120100,27010950,31450,31450,31450,31450,4
20250424,120000,26885150,31450,31450,31450,31450,0
20250424,115900,26885150,31450,31450,31450,31450,0
20250424,115800,26885150,31450,31450,31450,31450,0
20250424,115700,26885150,31450,31450,31450,31450,0
20250424,115600,26885150,31450,31450,31450,31450,1
20250424,115500,26853700,31500,31500,31500,31500,0
20250424,115400,26853700,31500,31500,31500,31500,0
20250424,115300,26853700,31500,31450,31500,31450,3
20250424,115200,26759250,31450,31450,31450,31450,0
20250424,115100,26759250,31450,31450,31450,31450,1
20250424,115000,26727800,31450,31450,31450,31450,0
20250424,114900,26727800,31450,31450,31450,31450,0
20250424,114800,26727800,31450,31450,31450,31450,0
20250424,114700,26727800,31450,31450,31450,31450,0
20250424,114600,26727800,31450,31450,31450,31450,0
20250424,114500,26727800,31450,31450,31450,31450,0
20250424,114400,26727800,31450,31450,31450,31450,0
20250424,114300,26727800,31450,31450,31450,31450,0
20250424,114200,26727800,31450,31450,31450,31450,0
20250424,114100,26727800,31450,31450,31450,31450,1
20250424,114000,26696350,31450,31450,31450,31450,0
20250424,113900,26696350,31450,31450,31450,31450,0
20250424,113800,26696350,31450,31450,31450,31450,0
20250424,113700,26696350,31450,31450,31450,31450,0
20250424,113600,26696350,31450,31450,31450,31450,0
20250424,113500,26696350,31450,31450,31450,31450,0
20250424,113400,26696350,31450,31450,31450,31450,0
20250424,113300,26696350,31450,31450,31450,31450,0
20250424,113200,26696350,31450,31450,31450,31450,0
20250424,113100,26696350,31450,31450,31450,31450,2
20250424,113000,26633450,31450,31450,31450,31450,0
20250424,112900,26633450,31450,31450,31450,31450,0
20250424,112800,26633450,31450,31450,31450,31450,0
20250424,112700,26633450,31450,31450,31450,31450,0
20250424,112600,26633450,31450,31450,31450,31450,0
20250424,112500,26633450,31450,31450,31450,31450,0
20250424,112400,26633450,31450,31450,31450,31450,0
20250424,112300,26633450,31450,31450,31450,31450,0
20250424,112200,26633450,31450,31450,31450,31450,0
20250424,112100,26633450,31450,31450,31450,31450,2
20250424,112000,26570550,31450,31450,31450,31450,0
20250424,111900,26570550,31450,31450,31450,31450,0
20250424,111800,26570550,31450,31450,31450,31450,0
20250424,111700,26570550,31450,31450,31450,31450,1
20250424,111600,26539100,31450,31450,31450,31450,0
20250424,111500,26539100,31450,31450,31450,31450,0
20250424,111400,26539100,31450,31450,31450,31450,0
20250424,111300,26539100,31450,31450,31450,31450,0
20250424,111200,26539100,31450,31450,31450,31450,0
20250424,111100,26539100,31450,31450,31450,31450,1
20250424,111000,26507650,31450,31450,31450,31450,20
20250424,110900,25878650,31450,31450,31450,31450,0
20250424,110800,25878650,31450,31450,31450,31450,0
20250424,110700,25878650,31450,31450,31450,31450,0
20250424,110600,25878650,31450,31450,31450,31450,2
20250424,110500,25815750,31500,31500,31500,31500,0
20250424,110400,25815750,31500,31500,31500,31500,0
20250424,110300,25815750,31500,31500,31500,31500,0
20250424,110200,25815750,31500,31500,31500,31500,0
20250424,110100,25815750,31500,31450,31500,31450,2
20250424,110000,25752800,31450,31450,31450,31450,0
20250424,105900,25752800,31450,31450,31450,31450,0
20250424,105800,25752800,31450,31450,31450,31450,0
20250424,105700,25752800,31450,31450,31450,31450,0
20250424,105600,25752800,31450,31450,31450,31450,0
20250424,105500,25752800,31450,31450,31450,31450,1
20250424,105400,25721350,31450,31450,31450,31450,0
20250424,105300,25721350,31450,31450,31450,31450,0
20250424,105200,25721350,31450,31450,31450,31450,0
20250424,105100,25721350,31450,31450,31450,31450,0
20250424,105000,25721350,31450,31450,31450,31450,0
20250424,104900,25721350,31450,31450,31450,31450,0
20250424,104800,25721350,31450,31450,31450,31450,0
20250424,104700,25721350,31450,31450,31450,31450,0
20250424,104600,25721350,31450,31450,31450,31450,0
20250424,104500,25721350,31450,31450,31450,31450,0
20250424,104400,25721350,31450,31450,31450,31450,0
20250424,104300,25721350,31450,31450,31450,31450,0
20250424,104200,25721350,31450,31450,31450,31450,0
20250424,104100,25721350,31450,31450,31450,31450,2
20250424,104000,25658450,31450,31450,31450,31450,0
20250424,103900,25658450,31450,31450,31450,31450,0
20250424,103800,25658450,31450,31450,31450,31450,0
20250424,103700,25658450,31450,31450,31450,31450,1
20250424,103600,25627000,31450,31450,31450,31450,0
20250424,103500,25627000,31450,31450,31450,31450,0
20250424,103400,25627000,31450,31450,31450,31450,0
20250424,103300,25627000,31450,31450,31450,31450,0
20250424,103200,25627000,31450,31450,31450,31450,0
20250424,103100,25627000,31450,31450,31450,31450,0
20250424,103000,25627000,31450,31450,31450,31450,0
20250424,102900,25627000,31450,31450,31450,31450,0
20250424,102800,25627000,31450,31450,31450,31450,0
20250424,102700,25627000,31450,31450,31450,31450,0
20250424,102600,25627000,31450,31450,31450,31450,0
20250424,102500,25627000,31450,31450,31450,31450,0
20250424,102400,25627000,31450,31450,31450,31450,0
20250424,102300,25627000,31450,31450,31450,31450,0
20250424,102200,25627000,31450,31450,31450,31450,0
20250424,102100,25627000,31450,31450,31450,31450,2
20250424,102000,25564100,31450,31450,31450,31450,0
20250424,101900,25564100,31450,31450,31450,31450,0
20250424,101800,25564100,31450,31450,31450,31450,0
20250424,101700,25564100,31450,31450,31450,31450,0
20250424,101600,25564100,31450,31450,31450,31450,0
20250424,101500,25564100,31450,31450,31450,31450,33
20250424,101400,24526250,31500,31500,31500,31500,0
20250424,101300,24526250,31500,31500,31500,31500,0
20250424,101200,24526250,31500,31500,31500,31500,0
20250424,101100,24526250,31500,31500,31500,31500,0
20250424,101000,24526250,31500,31500,31500,31500,0
20250424,100900,24526250,31500,31400,31500,31400,65
20250424,100800,22481500,31400,31400,31400,31400,0
20250424,100700,22481500,31400,31400,31400,31400,0
20250424,100600,22481500,31400,31400,31400,31400,0
20250424,100500,22481500,31400,31400,31400,31400,6
20250424,100400,22293100,31300,31300,31300,31300,0
20250424,100300,22293100,31300,31300,31300,31300,0
20250424,100200,22293100,31300,31300,31300,31300,0
20250424,100100,22293100,31300,31300,31300,31300,0
20250424,100000,22293100,31300,31300,31300,31300,1
20250424,095900,22261800,31350,31350,31350,31350,0
20250424,095800,22261800,31350,31350,31350,31350,0
20250424,095700,22261800,31350,31350,31350,31350,0
20250424,095600,22261800,31350,31350,31350,31350,0
20250424,095500,22261800,31350,31350,31350,31350,1
20250424,095400,22230450,31400,31500,31500,31400,98
20250424,095300,19152000,31200,31200,31200,31200,0
20250424,095200,19152000,31200,31200,31200,31200,0
20250424,095100,19152000,31200,31200,31200,31200,0
20250424,095000,19152000,31200,31200,31200,31200,8
20250424,094900,18902400,31100,31100,31100,31100,0
20250424,094800,18902400,31100,31100,31100,31100,0
20250424,094700,18902400,31100,31100,31100,31100,0
20250424,094600,18902400,31100,31100,31100,31100,0
20250424,094500,18902400,31100,31100,31100,31100,0
20250424,094400,18902400,31100,31100,31100,31100,0
20250424,094300,18902400,31100,31100,31100,31100,0
20250424,094200,18902400,31100,31100,31100,31100,0
20250424,094100,18902400,31100,31250,31250,31100,180
20250424,094000,13303850,31250,31250,31250,31250,0
20250424,093900,13303850,31250,31250,31250,31250,0
20250424,093800,13303850,31250,31250,31250,31250,0
20250424,093700,13303850,31250,31250,31250,31250,0
20250424,093600,13303850,31250,31250,31250,31250,0
20250424,093500,13303850,31250,31250,31250,31250,0
20250424,093400,13303850,31250,31250,31250,31250,2
20250424,093300,13241350,31250,31350,31350,31250,12
20250424,093200,12866050,31300,31300,31300,31300,0
20250424,093100,12866050,31300,31300,31300,31300,0
20250424,093000,12866050,31300,31300,31300,31300,0
20250424,092900,12866050,31300,31300,31300,31300,0
20250424,092800,12866050,31300,31350,31350,31300,30
20250424,092700,11927000,31550,31550,31550,31550,0
20250424,092600,11927000,31550,31550,31550,31550,0
20250424,092500,11927000,31550,31550,31550,31550,0
20250424,092400,11927000,31550,31550,31550,31550,12
20250424,092300,11548400,31500,31500,31500,31500,0
20250424,092200,11548400,31500,31500,31500,31500,0
20250424,092100,11548400,31500,31500,31500,31500,1
20250424,092000,11516900,31600,31600,31600,31600,0
20250424,091900,11516900,31600,31600,31600,31600,0
20250424,091800,11516900,31600,31550,31650,31550,335
20250424,091700,937000,31600,31600,31600,31600,0
20250424,091600,937000,31600,31600,31600,31600,0
20250424,091500,937000,31600,31600,31600,31600,0
20250424,091400,937000,31600,31350,31600,31350,6
20250424,091300,747700,31350,31350,31350,31350,0
20250424,091200,747700,31350,31350,31350,31350,1
20250424,091100,716350,31250,31250,31250,31250,0
20250424,091000,716350,31250,31250,31250,31250,0
20250424,090900,716350,31250,31250,31250,31250,7
20250424,090800,497600,31100,31100,31100,31100,0
20250424,090700,497600,31100,31100,31100,31100,0
20250424,090600,497600,31100,31100,31100,31100,0
20250424,090500,497600,31100,31100,31100,31100,0
20250424,090400,497600,31100,31100,31100,31100,0
20250424,090300,497600,31100,31100,31100,31100,0
20250424,090200,497600,31100,31100,31100,31100,0
20250424,090100,497600,31100,31100,31100,31100,0
20250424,090000,497600,31100,31100,31100,31100,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 195700 127145900 31600 31600 31600 31600 8
3 20250424 195600 127145900 31600 31600 31600 31600 0
4 20250424 195500 127145900 31600 31600 31600 31600 0
5 20250424 195400 127145900 31600 31600 31600 31600 0
6 20250424 195300 127145900 31600 31600 31600 31600 0
7 20250424 195200 127145900 31600 31600 31600 31600 0
8 20250424 195100 127145900 31600 31600 31600 31600 0
9 20250424 195000 127145900 31600 31600 31600 31600 0
10 20250424 194900 127145900 31600 31600 31600 31600 0
11 20250424 194800 127145900 31600 31600 31600 31600 0
12 20250424 194700 127145900 31600 31600 31600 31600 0
13 20250424 194600 127145900 31600 31600 31600 31600 0
14 20250424 194500 127145900 31600 31600 31600 31600 0
15 20250424 194400 127145900 31600 31600 31600 31600 0
16 20250424 194300 127145900 31600 31600 31600 31600 0
17 20250424 194200 127145900 31600 31600 31600 31600 0
18 20250424 194100 127145900 31600 31600 31600 31600 0
19 20250424 194000 127145900 31600 31600 31600 31600 0
20 20250424 193900 127145900 31600 31600 31600 31600 0
21 20250424 193800 127145900 31600 31600 31600 31600 0
22 20250424 193700 127145900 31600 31600 31600 31600 0
23 20250424 193600 127145900 31600 31600 31600 31600 0
24 20250424 193500 127145900 31600 31600 31600 31600 0
25 20250424 193400 127145900 31600 31600 31600 31600 0
26 20250424 193300 127145900 31600 31600 31600 31600 0
27 20250424 193200 127145900 31600 31600 31600 31600 0
28 20250424 193100 127145900 31600 31600 31600 31600 0
29 20250424 193000 127145900 31600 31600 31600 31600 0
30 20250424 192900 127145900 31600 31600 31600 31600 0
31 20250424 192800 127145900 31600 31600 31600 31600 0
32 20250424 192700 127145900 31600 31600 31600 31600 8
33 20250424 192600 127145900 31600 31600 31600 31600 0
34 20250424 192500 127145900 31600 31600 31600 31600 0
35 20250424 192400 127145900 31600 31600 31600 31600 0
36 20250424 192300 127145900 31600 31600 31600 31600 0
37 20250424 192200 127145900 31600 31600 31600 31600 0
38 20250424 192100 127145900 31600 31600 31600 31600 0
39 20250424 192000 127145900 31600 31600 31600 31600 0
40 20250424 191900 127145900 31600 31600 31600 31600 0
41 20250424 191800 127145900 31600 31600 31600 31600 0
42 20250424 191700 127145900 31600 31600 31600 31600 0
43 20250424 191600 127145900 31600 31600 31600 31600 0
44 20250424 191500 127145900 31600 31600 31600 31600 0
45 20250424 191400 127145900 31600 31600 31600 31600 0
46 20250424 191300 127145900 31600 31600 31600 31600 0
47 20250424 191200 127145900 31600 31600 31600 31600 0
48 20250424 191100 127145900 31600 31600 31600 31600 0
49 20250424 191000 127145900 31600 31600 31600 31600 0
50 20250424 190900 127145900 31600 31600 31600 31600 0
51 20250424 190800 127145900 31600 31600 31600 31600 0
52 20250424 190700 127145900 31600 31600 31600 31600 0
53 20250424 190600 127145900 31600 31600 31600 31600 0
54 20250424 190500 127145900 31600 31600 31600 31600 0
55 20250424 190400 127145900 31600 31600 31600 31600 0
56 20250424 190300 127145900 31600 31600 31600 31600 0
57 20250424 190200 127145900 31600 31600 31600 31600 0
58 20250424 190100 127145900 31600 31600 31600 31600 0
59 20250424 190000 127145900 31600 31600 31600 31600 0
60 20250424 185900 127145900 31600 31600 31600 31600 0
61 20250424 185800 127145900 31600 31600 31600 31600 0
62 20250424 185700 127145900 31600 31600 31600 31600 8
63 20250424 185600 127145900 31600 31600 31600 31600 0
64 20250424 185500 127145900 31600 31600 31600 31600 0
65 20250424 185400 127145900 31600 31600 31600 31600 0
66 20250424 185300 127145900 31600 31600 31600 31600 0
67 20250424 185200 127145900 31600 31600 31600 31600 0
68 20250424 185100 127145900 31600 31600 31600 31600 0
69 20250424 185000 127145900 31600 31600 31600 31600 0
70 20250424 184900 127145900 31600 31600 31600 31600 0
71 20250424 184800 127145900 31600 31600 31600 31600 0
72 20250424 184700 127145900 31600 31600 31600 31600 0
73 20250424 184600 127145900 31600 31600 31600 31600 0
74 20250424 184500 127145900 31600 31600 31600 31600 0
75 20250424 184400 127145900 31600 31600 31600 31600 0
76 20250424 184300 127145900 31600 31600 31600 31600 0
77 20250424 184200 127145900 31600 31600 31600 31600 0
78 20250424 184100 127145900 31600 31600 31600 31600 0
79 20250424 184000 127145900 31600 31600 31600 31600 0
80 20250424 183900 127145900 31600 31600 31600 31600 0
81 20250424 183800 127145900 31600 31600 31600 31600 0
82 20250424 183700 127145900 31600 31600 31600 31600 0
83 20250424 183600 127145900 31600 31600 31600 31600 0
84 20250424 183500 127145900 31600 31600 31600 31600 0
85 20250424 183400 127145900 31600 31600 31600 31600 0
86 20250424 183300 127145900 31600 31600 31600 31600 0
87 20250424 183200 127145900 31600 31600 31600 31600 0
88 20250424 183100 127145900 31600 31600 31600 31600 0
89 20250424 183000 127145900 31600 31600 31600 31600 0
90 20250424 182900 127145900 31600 31600 31600 31600 0
91 20250424 182800 127145900 31600 31600 31600 31600 0
92 20250424 182700 127145900 31600 31600 31600 31600 8
93 20250424 182600 127145900 31600 31600 31600 31600 0
94 20250424 182500 127145900 31600 31600 31600 31600 0
95 20250424 182400 127145900 31600 31600 31600 31600 0
96 20250424 182300 127145900 31600 31600 31600 31600 0
97 20250424 182200 127145900 31600 31600 31600 31600 0
98 20250424 182100 127145900 31600 31600 31600 31600 0
99 20250424 182000 127145900 31600 31600 31600 31600 0
100 20250424 181900 127145900 31600 31600 31600 31600 0
101 20250424 181800 127145900 31600 31600 31600 31600 0
102 20250424 181700 127145900 31600 31600 31600 31600 0
103 20250424 181600 127145900 31600 31600 31600 31600 0
104 20250424 181500 127145900 31600 31600 31600 31600 0
105 20250424 181400 127145900 31600 31600 31600 31600 0
106 20250424 181300 127145900 31600 31600 31600 31600 0
107 20250424 181200 127145900 31600 31600 31600 31600 0
108 20250424 181100 127145900 31600 31600 31600 31600 0
109 20250424 181000 127145900 31600 31600 31600 31600 0
110 20250424 180900 127145900 31600 31600 31600 31600 0
111 20250424 180800 127145900 31600 31600 31600 31600 0
112 20250424 180700 127145900 31600 31600 31600 31600 0
113 20250424 180600 127145900 31600 31600 31600 31600 0
114 20250424 180500 127145900 31600 31600 31600 31600 0
115 20250424 180400 127145900 31600 31600 31600 31600 0
116 20250424 180300 127145900 31600 31600 31600 31600 0
117 20250424 180200 127145900 31600 31600 31600 31600 0
118 20250424 180100 127145900 31600 31600 31600 31600 0
119 20250424 180000 127145900 31600 31600 31600 31600 0
120 20250424 175900 127145900 31600 31600 31600 31600 0
121 20250424 175800 127145900 31600 31600 31600 31600 0
122 20250424 175700 127145900 31600 31600 31600 31600 8
123 20250424 175600 127145900 31600 31600 31600 31600 0
124 20250424 175500 127145900 31600 31600 31600 31600 0
125 20250424 175400 127145900 31600 31600 31600 31600 0
126 20250424 175300 127145900 31600 31600 31600 31600 0
127 20250424 175200 127145900 31600 31600 31600 31600 0
128 20250424 175100 127145900 31600 31600 31600 31600 0
129 20250424 175000 127145900 31600 31600 31600 31600 0
130 20250424 174900 127145900 31600 31600 31600 31600 0
131 20250424 174800 127145900 31600 31600 31600 31600 0
132 20250424 174700 127145900 31600 31600 31600 31600 0
133 20250424 174600 127145900 31600 31600 31600 31600 0
134 20250424 174500 127145900 31600 31600 31600 31600 0
135 20250424 174400 127145900 31600 31600 31600 31600 0
136 20250424 174300 127145900 31600 31600 31600 31600 0
137 20250424 174200 127145900 31600 31600 31600 31600 0
138 20250424 174100 127145900 31600 31600 31600 31600 0
139 20250424 174000 127145900 31600 31600 31600 31600 0
140 20250424 173900 127145900 31600 31600 31600 31600 0
141 20250424 173800 127145900 31600 31600 31600 31600 0
142 20250424 173700 127145900 31600 31600 31600 31600 0
143 20250424 173600 127145900 31600 31600 31600 31600 0
144 20250424 173500 127145900 31600 31600 31600 31600 0
145 20250424 173400 127145900 31600 31600 31600 31600 0
146 20250424 173300 127145900 31600 31600 31600 31600 0
147 20250424 173200 127145900 31600 31600 31600 31600 0
148 20250424 173100 127145900 31600 31600 31600 31600 0
149 20250424 173000 127145900 31600 31600 31600 31600 0
150 20250424 172900 127145900 31600 31600 31600 31600 0
151 20250424 172800 127145900 31600 31600 31600 31600 0
152 20250424 172700 127145900 31600 31600 31600 31600 8
153 20250424 172600 127145900 31600 31600 31600 31600 0
154 20250424 172500 127145900 31600 31600 31600 31600 0
155 20250424 172400 127145900 31600 31600 31600 31600 0
156 20250424 172300 127145900 31600 31600 31600 31600 0
157 20250424 172200 127145900 31600 31600 31600 31600 0
158 20250424 172100 127145900 31600 31600 31600 31600 0
159 20250424 172000 127145900 31600 31600 31600 31600 0
160 20250424 171900 127145900 31600 31600 31600 31600 0
161 20250424 171800 127145900 31600 31600 31600 31600 0
162 20250424 171700 127145900 31600 31600 31600 31600 0
163 20250424 171600 127145900 31600 31600 31600 31600 0
164 20250424 171500 127145900 31600 31600 31600 31600 0
165 20250424 171400 127145900 31600 31600 31600 31600 0
166 20250424 171300 127145900 31600 31600 31600 31600 0
167 20250424 171200 127145900 31600 31600 31600 31600 0
168 20250424 171100 127145900 31600 31600 31600 31600 0
169 20250424 171000 127145900 31600 31600 31600 31600 0
170 20250424 170900 127145900 31600 31600 31600 31600 0
171 20250424 170800 127145900 31600 31600 31600 31600 0
172 20250424 170700 127145900 31600 31600 31600 31600 0
173 20250424 170600 127145900 31600 31600 31600 31600 0
174 20250424 170500 127145900 31600 31600 31600 31600 0
175 20250424 170400 127145900 31600 31600 31600 31600 0
176 20250424 170300 127145900 31600 31600 31600 31600 0
177 20250424 170200 127145900 31600 31600 31600 31600 0
178 20250424 170100 127145900 31600 31600 31600 31600 0
179 20250424 170000 127145900 31600 31600 31600 31600 0
180 20250424 165900 127145900 31600 31600 31600 31600 0
181 20250424 165800 127145900 31600 31600 31600 31600 0
182 20250424 165700 127145900 31600 31600 31600 31600 8
183 20250424 165600 127145900 31600 31600 31600 31600 0
184 20250424 165500 127145900 31600 31600 31600 31600 0
185 20250424 165400 127145900 31600 31600 31600 31600 0
186 20250424 165300 127145900 31600 31600 31600 31600 0
187 20250424 165200 127145900 31600 31600 31600 31600 0
188 20250424 165100 127145900 31600 31600 31600 31600 0
189 20250424 165000 127145900 31600 31600 31600 31600 0
190 20250424 164900 127145900 31600 31600 31600 31600 0
191 20250424 164800 127145900 31600 31600 31600 31600 0
192 20250424 164700 127145900 31600 31600 31600 31600 0
193 20250424 164600 127145900 31600 31600 31600 31600 0
194 20250424 164500 127145900 31600 31600 31600 31600 0
195 20250424 164400 127145900 31600 31600 31600 31600 0
196 20250424 164300 127145900 31600 31600 31600 31600 0
197 20250424 164200 127145900 31600 31600 31600 31600 0
198 20250424 164100 127145900 31600 31600 31600 31600 0
199 20250424 164000 127145900 31600 31600 31600 31600 0
200 20250424 163900 127145900 31600 31600 31600 31600 0
201 20250424 163800 127145900 31600 31600 31600 31600 0
202 20250424 163700 127145900 31600 31600 31600 31600 0
203 20250424 163600 127145900 31600 31600 31600 31600 0
204 20250424 163500 127145900 31600 31600 31600 31600 0
205 20250424 163400 127145900 31600 31600 31600 31600 0
206 20250424 163300 127145900 31600 31600 31600 31600 0
207 20250424 163200 127145900 31600 31600 31600 31600 0
208 20250424 163100 127145900 31600 31600 31600 31600 0
209 20250424 163000 127145900 31600 31600 31600 31600 0
210 20250424 162900 127145900 31600 31600 31600 31600 0
211 20250424 162800 127145900 31600 31600 31600 31600 0
212 20250424 162700 127145900 31600 31600 31600 31600 8
213 20250424 162600 127145900 31600 31600 31600 31600 0
214 20250424 162500 127145900 31600 31600 31600 31600 0
215 20250424 162400 127145900 31600 31600 31600 31600 0
216 20250424 162300 127145900 31600 31600 31600 31600 0
217 20250424 162200 127145900 31600 31600 31600 31600 0
218 20250424 162100 127145900 31600 31600 31600 31600 0
219 20250424 162000 127145900 31600 31600 31600 31600 0
220 20250424 161900 127145900 31600 31600 31600 31600 0
221 20250424 161800 127145900 31600 31600 31600 31600 0
222 20250424 161700 127145900 31600 31600 31600 31600 0
223 20250424 161600 127145900 31600 31600 31600 31600 0
224 20250424 161500 127145900 31600 31600 31600 31600 0
225 20250424 161400 127145900 31600 31600 31600 31600 0
226 20250424 161300 127145900 31600 31600 31600 31600 0
227 20250424 161200 127145900 31600 31600 31600 31600 0
228 20250424 161100 127145900 31600 31600 31600 31600 0
229 20250424 161000 127145900 31600 31600 31600 31600 0
230 20250424 160900 127145900 31600 31600 31600 31600 0
231 20250424 160800 127145900 31600 31600 31600 31600 0
232 20250424 160700 127145900 31600 31600 31600 31600 0
233 20250424 160600 127145900 31600 31600 31600 31600 0
234 20250424 160500 127145900 31600 31600 31600 31600 0
235 20250424 160400 127145900 31600 31600 31600 31600 0
236 20250424 160300 127145900 31600 31600 31600 31600 0
237 20250424 160200 127145900 31600 31600 31600 31600 0
238 20250424 160100 127145900 31600 31600 31600 31600 0
239 20250424 160000 127145900 31600 31600 31600 31600 0
240 20250424 155900 127145900 31600 31600 31600 31600 0
241 20250424 155800 127145900 31600 31600 31600 31600 0
242 20250424 155700 127145900 31600 31600 31600 31600 8
243 20250424 155600 127145900 31600 31600 31600 31600 0
244 20250424 155500 127145900 31600 31600 31600 31600 0
245 20250424 155400 127145900 31600 31600 31600 31600 0
246 20250424 155300 127145900 31600 31600 31600 31600 0
247 20250424 155200 127145900 31600 31600 31600 31600 0
248 20250424 155100 127145900 31600 31600 31600 31600 0
249 20250424 155000 127145900 31600 31600 31600 31600 0
250 20250424 154900 127145900 31600 31600 31600 31600 0
251 20250424 154800 127145900 31600 31600 31600 31600 0
252 20250424 154700 127145900 31600 31600 31600 31600 0
253 20250424 154600 127145900 31600 31600 31600 31600 0
254 20250424 154500 127145900 31600 31600 31600 31600 0
255 20250424 154400 127145900 31600 31600 31600 31600 0
256 20250424 154300 127145900 31600 31600 31600 31600 0
257 20250424 154200 127145900 31600 31600 31600 31600 0
258 20250424 154100 127145900 31600 31600 31600 31600 0
259 20250424 154000 127145900 31600 31600 31600 31600 0
260 20250424 153900 127145900 31600 31600 31600 31600 0
261 20250424 153800 127145900 31600 31600 31600 31600 0
262 20250424 153700 127145900 31600 31600 31600 31600 0
263 20250424 153600 127145900 31600 31600 31600 31600 0
264 20250424 153500 127145900 31600 31600 31600 31600 0
265 20250424 153400 127145900 31600 31600 31600 31600 0
266 20250424 153300 127145900 31600 31600 31600 31600 0
267 20250424 153200 127145900 31600 31600 31600 31600 0
268 20250424 153100 127145900 31600 31600 31600 31600 0
269 20250424 153000 127145900 31600 31600 31600 31600 8
270 20250424 152900 126893100 31650 31650 31650 31650 0
271 20250424 152800 126893100 31650 31650 31650 31650 0
272 20250424 152700 126893100 31650 31650 31650 31650 0
273 20250424 152600 126893100 31650 31650 31650 31650 0
274 20250424 152500 126893100 31650 31650 31650 31650 0
275 20250424 152400 126893100 31650 31650 31650 31650 0
276 20250424 152300 126893100 31650 31650 31650 31650 0
277 20250424 152200 126893100 31650 31650 31650 31650 0
278 20250424 152100 126893100 31650 31650 31650 31650 0
279 20250424 152000 126893100 31650 31650 31650 31650 0
280 20250424 151900 126893100 31650 31650 31650 31650 1
281 20250424 151800 126861450 31700 31700 31700 31700 47
282 20250424 151700 125371550 31650 31700 31700 31650 2
283 20250424 151600 125308200 31700 31700 31700 31700 8
284 20250424 151500 125054600 31650 31450 31650 31450 186
285 20250424 151400 119168500 31650 31650 31650 31650 0
286 20250424 151300 119168500 31650 31650 31650 31650 0
287 20250424 151200 119168500 31650 31650 31650 31650 34
288 20250424 151100 118092400 31650 31550 31650 31550 150
289 20250424 151000 113353900 31500 31400 31500 31400 262
290 20250424 150900 105126000 31400 31400 31400 31400 0
291 20250424 150800 105126000 31400 31400 31400 31400 0
292 20250424 150700 105126000 31400 31400 31400 31400 0
293 20250424 150600 105126000 31400 31400 31400 31400 0
294 20250424 150500 105126000 31400 31400 31400 31400 0
295 20250424 150400 105126000 31400 31400 31400 31400 0
296 20250424 150300 105126000 31400 31350 31400 31350 173
297 20250424 150200 99700750 31300 31300 31300 31300 0
298 20250424 150100 99700750 31300 31300 31300 31300 4
299 20250424 150000 99575550 31300 31300 31300 31300 0
300 20250424 145900 99575550 31300 31200 31300 31200 113
301 20250424 145800 96039750 31150 31150 31150 31150 1
302 20250424 145700 96008600 31200 31200 31200 31200 4
303 20250424 145600 95883800 31050 31050 31050 31050 0
304 20250424 145500 95883800 31050 31050 31050 31050 0
305 20250424 145400 95883800 31050 31050 31050 31050 0
306 20250424 145300 95883800 31050 31100 31100 31050 40
307 20250424 145200 94640750 31200 31200 31200 31200 0
308 20250424 145100 94640750 31200 31200 31200 31200 0
309 20250424 145000 94640750 31200 31200 31200 31200 0
310 20250424 144900 94640750 31200 31200 31200 31200 0
311 20250424 144800 94640750 31200 31200 31200 31200 0
312 20250424 144700 94640750 31200 31200 31200 31200 0
313 20250424 144600 94640750 31200 31200 31200 31200 0
314 20250424 144500 94640750 31200 31200 31200 31200 2
315 20250424 144400 94578350 31200 31200 31200 31200 1
316 20250424 144300 94547150 31200 31200 31200 31200 0
317 20250424 144200 94547150 31200 31200 31200 31200 0
318 20250424 144100 94547150 31200 31200 31200 31200 1
319 20250424 144000 94515950 31250 31250 31250 31250 0
320 20250424 143900 94515950 31250 31250 31250 31250 0
321 20250424 143800 94515950 31250 31250 31250 31250 0
322 20250424 143700 94515950 31250 31250 31250 31250 0
323 20250424 143600 94515950 31250 31150 31250 31150 53
324 20250424 143500 92860800 31150 31150 31150 31150 0
325 20250424 143400 92860800 31150 31150 31150 31150 0
326 20250424 143300 92860800 31150 31150 31150 31150 0
327 20250424 143200 92860800 31150 31150 31150 31150 0
328 20250424 143100 92860800 31150 31150 31150 31100 1928
329 20250424 143000 32894750 31200 31200 31200 31200 0
330 20250424 142900 32894750 31200 31200 31200 31200 0
331 20250424 142800 32894750 31200 31200 31200 31200 5
332 20250424 142700 32738750 31250 31250 31250 31250 1
333 20250424 142600 32707500 31250 31250 31250 31250 0
334 20250424 142500 32707500 31250 31250 31250 31250 0
335 20250424 142400 32707500 31250 31250 31250 31250 0
336 20250424 142300 32707500 31250 31250 31250 31250 0
337 20250424 142200 32707500 31250 31250 31250 31250 0
338 20250424 142100 32707500 31250 31250 31250 31250 0
339 20250424 142000 32707500 31250 31250 31250 31250 0
340 20250424 141900 32707500 31250 31250 31250 31250 0
341 20250424 141800 32707500 31250 31250 31250 31250 0
342 20250424 141700 32707500 31250 31250 31250 31250 0
343 20250424 141600 32707500 31250 31250 31250 31250 0
344 20250424 141500 32707500 31250 31250 31250 31250 0
345 20250424 141400 32707500 31250 31250 31250 31250 0
346 20250424 141300 32707500 31250 31250 31250 31250 0
347 20250424 141200 32707500 31250 31250 31250 31250 0
348 20250424 141100 32707500 31250 31250 31250 31250 0
349 20250424 141000 32707500 31250 31250 31250 31250 1
350 20250424 140900 32676250 31250 31250 31250 31250 2
351 20250424 140800 32613750 31350 31350 31350 31350 0
352 20250424 140700 32613750 31350 31350 31350 31350 0
353 20250424 140600 32613750 31350 31350 31350 31350 0
354 20250424 140500 32613750 31350 31350 31350 31350 0
355 20250424 140400 32613750 31350 31350 31350 31350 0
356 20250424 140300 32613750 31350 31350 31350 31350 0
357 20250424 140200 32613750 31350 31350 31350 31350 0
358 20250424 140100 32613750 31350 31350 31350 31350 0
359 20250424 140000 32613750 31350 31350 31350 31350 0
360 20250424 135900 32613750 31350 31350 31350 31350 0
361 20250424 135800 32613750 31350 31350 31350 31350 0
362 20250424 135700 32613750 31350 31350 31350 31350 0
363 20250424 135600 32613750 31350 31350 31350 31350 0
364 20250424 135500 32613750 31350 31350 31350 31350 0
365 20250424 135400 32613750 31350 31350 31350 31350 1
366 20250424 135300 32582400 31400 31400 31400 31400 0
367 20250424 135200 32582400 31400 31400 31400 31400 0
368 20250424 135100 32582400 31400 31400 31400 31400 1
369 20250424 135000 32551000 31400 31400 31400 31400 0
370 20250424 134900 32551000 31400 31400 31400 31400 0
371 20250424 134800 32551000 31400 31400 31400 31400 0
372 20250424 134700 32551000 31400 31400 31400 31400 0
373 20250424 134600 32551000 31400 31400 31400 31400 0
374 20250424 134500 32551000 31400 31400 31400 31400 0
375 20250424 134400 32551000 31400 31400 31400 31400 1
376 20250424 134300 32519600 31400 31400 31400 31400 0
377 20250424 134200 32519600 31400 31400 31400 31400 0
378 20250424 134100 32519600 31400 31400 31400 31400 4
379 20250424 134000 32394000 31400 31400 31400 31400 0
380 20250424 133900 32394000 31400 31400 31400 31400 0
381 20250424 133800 32394000 31400 31400 31400 31400 2
382 20250424 133700 32331200 31350 31350 31350 31350 2
383 20250424 133600 32268500 31350 31350 31350 31350 0
384 20250424 133500 32268500 31350 31350 31350 31350 0
385 20250424 133400 32268500 31350 31350 31350 31350 0
386 20250424 133300 32268500 31350 31350 31350 31350 1
387 20250424 133200 32237150 31200 31200 31200 31200 0
388 20250424 133100 32237150 31200 31200 31200 31200 0
389 20250424 133000 32237150 31200 31200 31200 31200 0
390 20250424 132900 32237150 31200 31200 31200 31200 0
391 20250424 132800 32237150 31200 31200 31200 31200 0
392 20250424 132700 32237150 31200 31300 31300 31150 44
393 20250424 132600 30864000 31300 31300 31300 31300 0
394 20250424 132500 30864000 31300 31300 31300 31300 0
395 20250424 132400 30864000 31300 31300 31300 31300 0
396 20250424 132300 30864000 31300 31300 31300 31300 0
397 20250424 132200 30864000 31300 31300 31300 31300 0
398 20250424 132100 30864000 31300 31300 31300 31300 0
399 20250424 132000 30864000 31300 31300 31300 31300 0
400 20250424 131900 30864000 31300 31300 31300 31300 0
401 20250424 131800 30864000 31300 31300 31300 31300 0
402 20250424 131700 30864000 31300 31300 31300 31300 0
403 20250424 131600 30864000 31300 31300 31300 31300 0
404 20250424 131500 30864000 31300 31300 31300 31300 0
405 20250424 131400 30864000 31300 31300 31300 31300 0
406 20250424 131300 30864000 31300 31300 31300 31300 0
407 20250424 131200 30864000 31300 31300 31300 31300 0
408 20250424 131100 30864000 31300 31300 31300 31300 0
409 20250424 131000 30864000 31300 31300 31300 31300 0
410 20250424 130900 30864000 31300 31300 31300 31300 0
411 20250424 130800 30864000 31300 31300 31300 31300 0
412 20250424 130700 30864000 31300 31300 31300 31300 0
413 20250424 130600 30864000 31300 31300 31300 31300 0
414 20250424 130500 30864000 31300 31300 31300 31300 0
415 20250424 130400 30864000 31300 31300 31300 31300 0
416 20250424 130300 30864000 31300 31300 31300 31300 0
417 20250424 130200 30864000 31300 31350 31350 31300 92
418 20250424 130100 27984350 31400 31400 31400 31400 1
419 20250424 130000 27952950 31400 31400 31400 31400 0
420 20250424 125900 27952950 31400 31400 31400 31400 22
421 20250424 125800 27262150 31400 31400 31400 31400 0
422 20250424 125700 27262150 31400 31400 31400 31400 0
423 20250424 125600 27262150 31400 31400 31400 31400 0
424 20250424 125500 27262150 31400 31400 31400 31400 0
425 20250424 125400 27262150 31400 31400 31400 31400 0
426 20250424 125300 27262150 31400 31400 31400 31400 0
427 20250424 125200 27262150 31400 31400 31400 31400 0
428 20250424 125100 27262150 31400 31400 31400 31400 2
429 20250424 125000 27199350 31400 31400 31400 31400 0
430 20250424 124900 27199350 31400 31400 31400 31400 0
431 20250424 124800 27199350 31400 31400 31400 31400 0
432 20250424 124700 27199350 31400 31400 31400 31400 0
433 20250424 124600 27199350 31400 31400 31400 31400 0
434 20250424 124500 27199350 31400 31400 31400 31400 0
435 20250424 124400 27199350 31400 31400 31400 31400 0
436 20250424 124300 27199350 31400 31400 31400 31400 0
437 20250424 124200 27199350 31400 31400 31400 31400 0
438 20250424 124100 27199350 31400 31400 31400 31400 2
439 20250424 124000 27136550 31400 31400 31400 31400 0
440 20250424 123900 27136550 31400 31400 31400 31400 0
441 20250424 123800 27136550 31400 31400 31400 31400 0
442 20250424 123700 27136550 31400 31400 31400 31400 1
443 20250424 123600 27105150 31400 31400 31400 31400 0
444 20250424 123500 27105150 31400 31400 31400 31400 0
445 20250424 123400 27105150 31400 31400 31400 31400 0
446 20250424 123300 27105150 31400 31400 31400 31400 0
447 20250424 123200 27105150 31400 31400 31400 31400 0
448 20250424 123100 27105150 31400 31400 31400 31400 0
449 20250424 123000 27105150 31400 31400 31400 31400 0
450 20250424 122900 27105150 31400 31400 31400 31400 0
451 20250424 122800 27105150 31400 31400 31400 31400 0
452 20250424 122700 27105150 31400 31400 31400 31400 0
453 20250424 122600 27105150 31400 31400 31400 31400 0
454 20250424 122500 27105150 31400 31400 31400 31400 0
455 20250424 122400 27105150 31400 31400 31400 31400 0
456 20250424 122300 27105150 31400 31400 31400 31400 0
457 20250424 122200 27105150 31400 31400 31400 31400 0
458 20250424 122100 27105150 31400 31400 31400 31400 2
459 20250424 122000 27042350 31400 31400 31400 31400 0
460 20250424 121900 27042350 31400 31400 31400 31400 0
461 20250424 121800 27042350 31400 31400 31400 31400 0
462 20250424 121700 27042350 31400 31400 31400 31400 0
463 20250424 121600 27042350 31400 31400 31400 31400 0
464 20250424 121500 27042350 31400 31400 31400 31400 0
465 20250424 121400 27042350 31400 31400 31400 31400 0
466 20250424 121300 27042350 31400 31400 31400 31400 0
467 20250424 121200 27042350 31400 31400 31400 31400 0
468 20250424 121100 27042350 31400 31400 31400 31400 1
469 20250424 121000 27010950 31450 31450 31450 31450 0
470 20250424 120900 27010950 31450 31450 31450 31450 0
471 20250424 120800 27010950 31450 31450 31450 31450 0
472 20250424 120700 27010950 31450 31450 31450 31450 0
473 20250424 120600 27010950 31450 31450 31450 31450 0
474 20250424 120500 27010950 31450 31450 31450 31450 0
475 20250424 120400 27010950 31450 31450 31450 31450 0
476 20250424 120300 27010950 31450 31450 31450 31450 0
477 20250424 120200 27010950 31450 31450 31450 31450 0
478 20250424 120100 27010950 31450 31450 31450 31450 4
479 20250424 120000 26885150 31450 31450 31450 31450 0
480 20250424 115900 26885150 31450 31450 31450 31450 0
481 20250424 115800 26885150 31450 31450 31450 31450 0
482 20250424 115700 26885150 31450 31450 31450 31450 0
483 20250424 115600 26885150 31450 31450 31450 31450 1
484 20250424 115500 26853700 31500 31500 31500 31500 0
485 20250424 115400 26853700 31500 31500 31500 31500 0
486 20250424 115300 26853700 31500 31450 31500 31450 3
487 20250424 115200 26759250 31450 31450 31450 31450 0
488 20250424 115100 26759250 31450 31450 31450 31450 1
489 20250424 115000 26727800 31450 31450 31450 31450 0
490 20250424 114900 26727800 31450 31450 31450 31450 0
491 20250424 114800 26727800 31450 31450 31450 31450 0
492 20250424 114700 26727800 31450 31450 31450 31450 0
493 20250424 114600 26727800 31450 31450 31450 31450 0
494 20250424 114500 26727800 31450 31450 31450 31450 0
495 20250424 114400 26727800 31450 31450 31450 31450 0
496 20250424 114300 26727800 31450 31450 31450 31450 0
497 20250424 114200 26727800 31450 31450 31450 31450 0
498 20250424 114100 26727800 31450 31450 31450 31450 1
499 20250424 114000 26696350 31450 31450 31450 31450 0
500 20250424 113900 26696350 31450 31450 31450 31450 0
501 20250424 113800 26696350 31450 31450 31450 31450 0
502 20250424 113700 26696350 31450 31450 31450 31450 0
503 20250424 113600 26696350 31450 31450 31450 31450 0
504 20250424 113500 26696350 31450 31450 31450 31450 0
505 20250424 113400 26696350 31450 31450 31450 31450 0
506 20250424 113300 26696350 31450 31450 31450 31450 0
507 20250424 113200 26696350 31450 31450 31450 31450 0
508 20250424 113100 26696350 31450 31450 31450 31450 2
509 20250424 113000 26633450 31450 31450 31450 31450 0
510 20250424 112900 26633450 31450 31450 31450 31450 0
511 20250424 112800 26633450 31450 31450 31450 31450 0
512 20250424 112700 26633450 31450 31450 31450 31450 0
513 20250424 112600 26633450 31450 31450 31450 31450 0
514 20250424 112500 26633450 31450 31450 31450 31450 0
515 20250424 112400 26633450 31450 31450 31450 31450 0
516 20250424 112300 26633450 31450 31450 31450 31450 0
517 20250424 112200 26633450 31450 31450 31450 31450 0
518 20250424 112100 26633450 31450 31450 31450 31450 2
519 20250424 112000 26570550 31450 31450 31450 31450 0
520 20250424 111900 26570550 31450 31450 31450 31450 0
521 20250424 111800 26570550 31450 31450 31450 31450 0
522 20250424 111700 26570550 31450 31450 31450 31450 1
523 20250424 111600 26539100 31450 31450 31450 31450 0
524 20250424 111500 26539100 31450 31450 31450 31450 0
525 20250424 111400 26539100 31450 31450 31450 31450 0
526 20250424 111300 26539100 31450 31450 31450 31450 0
527 20250424 111200 26539100 31450 31450 31450 31450 0
528 20250424 111100 26539100 31450 31450 31450 31450 1
529 20250424 111000 26507650 31450 31450 31450 31450 20
530 20250424 110900 25878650 31450 31450 31450 31450 0
531 20250424 110800 25878650 31450 31450 31450 31450 0
532 20250424 110700 25878650 31450 31450 31450 31450 0
533 20250424 110600 25878650 31450 31450 31450 31450 2
534 20250424 110500 25815750 31500 31500 31500 31500 0
535 20250424 110400 25815750 31500 31500 31500 31500 0
536 20250424 110300 25815750 31500 31500 31500 31500 0
537 20250424 110200 25815750 31500 31500 31500 31500 0
538 20250424 110100 25815750 31500 31450 31500 31450 2
539 20250424 110000 25752800 31450 31450 31450 31450 0
540 20250424 105900 25752800 31450 31450 31450 31450 0
541 20250424 105800 25752800 31450 31450 31450 31450 0
542 20250424 105700 25752800 31450 31450 31450 31450 0
543 20250424 105600 25752800 31450 31450 31450 31450 0
544 20250424 105500 25752800 31450 31450 31450 31450 1
545 20250424 105400 25721350 31450 31450 31450 31450 0
546 20250424 105300 25721350 31450 31450 31450 31450 0
547 20250424 105200 25721350 31450 31450 31450 31450 0
548 20250424 105100 25721350 31450 31450 31450 31450 0
549 20250424 105000 25721350 31450 31450 31450 31450 0
550 20250424 104900 25721350 31450 31450 31450 31450 0
551 20250424 104800 25721350 31450 31450 31450 31450 0
552 20250424 104700 25721350 31450 31450 31450 31450 0
553 20250424 104600 25721350 31450 31450 31450 31450 0
554 20250424 104500 25721350 31450 31450 31450 31450 0
555 20250424 104400 25721350 31450 31450 31450 31450 0
556 20250424 104300 25721350 31450 31450 31450 31450 0
557 20250424 104200 25721350 31450 31450 31450 31450 0
558 20250424 104100 25721350 31450 31450 31450 31450 2
559 20250424 104000 25658450 31450 31450 31450 31450 0
560 20250424 103900 25658450 31450 31450 31450 31450 0
561 20250424 103800 25658450 31450 31450 31450 31450 0
562 20250424 103700 25658450 31450 31450 31450 31450 1
563 20250424 103600 25627000 31450 31450 31450 31450 0
564 20250424 103500 25627000 31450 31450 31450 31450 0
565 20250424 103400 25627000 31450 31450 31450 31450 0
566 20250424 103300 25627000 31450 31450 31450 31450 0
567 20250424 103200 25627000 31450 31450 31450 31450 0
568 20250424 103100 25627000 31450 31450 31450 31450 0
569 20250424 103000 25627000 31450 31450 31450 31450 0
570 20250424 102900 25627000 31450 31450 31450 31450 0
571 20250424 102800 25627000 31450 31450 31450 31450 0
572 20250424 102700 25627000 31450 31450 31450 31450 0
573 20250424 102600 25627000 31450 31450 31450 31450 0
574 20250424 102500 25627000 31450 31450 31450 31450 0
575 20250424 102400 25627000 31450 31450 31450 31450 0
576 20250424 102300 25627000 31450 31450 31450 31450 0
577 20250424 102200 25627000 31450 31450 31450 31450 0
578 20250424 102100 25627000 31450 31450 31450 31450 2
579 20250424 102000 25564100 31450 31450 31450 31450 0
580 20250424 101900 25564100 31450 31450 31450 31450 0
581 20250424 101800 25564100 31450 31450 31450 31450 0
582 20250424 101700 25564100 31450 31450 31450 31450 0
583 20250424 101600 25564100 31450 31450 31450 31450 0
584 20250424 101500 25564100 31450 31450 31450 31450 33
585 20250424 101400 24526250 31500 31500 31500 31500 0
586 20250424 101300 24526250 31500 31500 31500 31500 0
587 20250424 101200 24526250 31500 31500 31500 31500 0
588 20250424 101100 24526250 31500 31500 31500 31500 0
589 20250424 101000 24526250 31500 31500 31500 31500 0
590 20250424 100900 24526250 31500 31400 31500 31400 65
591 20250424 100800 22481500 31400 31400 31400 31400 0
592 20250424 100700 22481500 31400 31400 31400 31400 0
593 20250424 100600 22481500 31400 31400 31400 31400 0
594 20250424 100500 22481500 31400 31400 31400 31400 6
595 20250424 100400 22293100 31300 31300 31300 31300 0
596 20250424 100300 22293100 31300 31300 31300 31300 0
597 20250424 100200 22293100 31300 31300 31300 31300 0
598 20250424 100100 22293100 31300 31300 31300 31300 0
599 20250424 100000 22293100 31300 31300 31300 31300 1
600 20250424 095900 22261800 31350 31350 31350 31350 0
601 20250424 095800 22261800 31350 31350 31350 31350 0
602 20250424 095700 22261800 31350 31350 31350 31350 0
603 20250424 095600 22261800 31350 31350 31350 31350 0
604 20250424 095500 22261800 31350 31350 31350 31350 1
605 20250424 095400 22230450 31400 31500 31500 31400 98
606 20250424 095300 19152000 31200 31200 31200 31200 0
607 20250424 095200 19152000 31200 31200 31200 31200 0
608 20250424 095100 19152000 31200 31200 31200 31200 0
609 20250424 095000 19152000 31200 31200 31200 31200 8
610 20250424 094900 18902400 31100 31100 31100 31100 0
611 20250424 094800 18902400 31100 31100 31100 31100 0
612 20250424 094700 18902400 31100 31100 31100 31100 0
613 20250424 094600 18902400 31100 31100 31100 31100 0
614 20250424 094500 18902400 31100 31100 31100 31100 0
615 20250424 094400 18902400 31100 31100 31100 31100 0
616 20250424 094300 18902400 31100 31100 31100 31100 0
617 20250424 094200 18902400 31100 31100 31100 31100 0
618 20250424 094100 18902400 31100 31250 31250 31100 180
619 20250424 094000 13303850 31250 31250 31250 31250 0
620 20250424 093900 13303850 31250 31250 31250 31250 0
621 20250424 093800 13303850 31250 31250 31250 31250 0
622 20250424 093700 13303850 31250 31250 31250 31250 0
623 20250424 093600 13303850 31250 31250 31250 31250 0
624 20250424 093500 13303850 31250 31250 31250 31250 0
625 20250424 093400 13303850 31250 31250 31250 31250 2
626 20250424 093300 13241350 31250 31350 31350 31250 12
627 20250424 093200 12866050 31300 31300 31300 31300 0
628 20250424 093100 12866050 31300 31300 31300 31300 0
629 20250424 093000 12866050 31300 31300 31300 31300 0
630 20250424 092900 12866050 31300 31300 31300 31300 0
631 20250424 092800 12866050 31300 31350 31350 31300 30
632 20250424 092700 11927000 31550 31550 31550 31550 0
633 20250424 092600 11927000 31550 31550 31550 31550 0
634 20250424 092500 11927000 31550 31550 31550 31550 0
635 20250424 092400 11927000 31550 31550 31550 31550 12
636 20250424 092300 11548400 31500 31500 31500 31500 0
637 20250424 092200 11548400 31500 31500 31500 31500 0
638 20250424 092100 11548400 31500 31500 31500 31500 1
639 20250424 092000 11516900 31600 31600 31600 31600 0
640 20250424 091900 11516900 31600 31600 31600 31600 0
641 20250424 091800 11516900 31600 31550 31650 31550 335
642 20250424 091700 937000 31600 31600 31600 31600 0
643 20250424 091600 937000 31600 31600 31600 31600 0
644 20250424 091500 937000 31600 31600 31600 31600 0
645 20250424 091400 937000 31600 31350 31600 31350 6
646 20250424 091300 747700 31350 31350 31350 31350 0
647 20250424 091200 747700 31350 31350 31350 31350 1
648 20250424 091100 716350 31250 31250 31250 31250 0
649 20250424 091000 716350 31250 31250 31250 31250 0
650 20250424 090900 716350 31250 31250 31250 31250 7
651 20250424 090800 497600 31100 31100 31100 31100 0
652 20250424 090700 497600 31100 31100 31100 31100 0
653 20250424 090600 497600 31100 31100 31100 31100 0
654 20250424 090500 497600 31100 31100 31100 31100 0
655 20250424 090400 497600 31100 31100 31100 31100 0
656 20250424 090300 497600 31100 31100 31100 31100 0
657 20250424 090200 497600 31100 31100 31100 31100 0
658 20250424 090100 497600 31100 31100 31100 31100 0
659 20250424 090000 497600 31100 31100 31100 31100 16