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

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

589
017390/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,184700,166079575,48500,48500,48500,48500,29
20250403,184600,166079575,48500,48500,48500,48500,0
20250403,184500,166079575,48500,48500,48500,48500,0
20250403,184400,166079575,48500,48500,48500,48500,0
20250403,184300,166079575,48500,48500,48500,48500,0
20250403,184200,166079575,48500,48500,48500,48500,0
20250403,184100,166079575,48500,48500,48500,48500,0
20250403,184000,166079575,48500,48500,48500,48500,0
20250403,183900,166079575,48500,48500,48500,48500,0
20250403,183800,166079575,48500,48500,48500,48500,0
20250403,183700,166079575,48500,48500,48500,48500,0
20250403,183600,166079575,48500,48500,48500,48500,0
20250403,183500,166079575,48500,48500,48500,48500,0
20250403,183400,166079575,48500,48500,48500,48500,0
20250403,183300,166079575,48500,48500,48500,48500,0
20250403,183200,166079575,48500,48500,48500,48500,0
20250403,183100,166079575,48500,48500,48500,48500,0
20250403,183000,166079575,48500,48500,48500,48500,0
20250403,182900,166079575,48500,48500,48500,48500,0
20250403,182800,166079575,48500,48500,48500,48500,0
20250403,182700,166079575,48500,48500,48500,48500,0
20250403,182600,166079575,48500,48500,48500,48500,0
20250403,182500,166079575,48500,48500,48500,48500,0
20250403,182400,166079575,48500,48500,48500,48500,0
20250403,182300,166079575,48500,48500,48500,48500,0
20250403,182200,166079575,48500,48500,48500,48500,0
20250403,182100,166079575,48500,48500,48500,48500,0
20250403,182000,166079575,48500,48500,48500,48500,0
20250403,181900,166079575,48500,48500,48500,48500,0
20250403,181800,166079575,48500,48500,48500,48500,0
20250403,181700,166079575,48500,48500,48500,48500,29
20250403,181600,166079575,48500,48500,48500,48500,0
20250403,181500,166079575,48500,48500,48500,48500,0
20250403,181400,166079575,48500,48500,48500,48500,0
20250403,181300,166079575,48500,48500,48500,48500,0
20250403,181200,166079575,48500,48500,48500,48500,0
20250403,181100,166079575,48500,48500,48500,48500,0
20250403,181000,166079575,48500,48500,48500,48500,0
20250403,180900,166079575,48500,48500,48500,48500,0
20250403,180800,166079575,48500,48500,48500,48500,0
20250403,180700,166079575,48500,48500,48500,48500,0
20250403,180600,166079575,48500,48500,48500,48500,0
20250403,180500,166079575,48500,48500,48500,48500,0
20250403,180400,166079575,48500,48500,48500,48500,0
20250403,180300,166079575,48500,48500,48500,48500,0
20250403,180200,166079575,48500,48500,48500,48500,0
20250403,180100,166079575,48500,48500,48500,48500,0
20250403,180000,166079575,48500,48500,48500,48500,0
20250403,175900,166079575,48500,48500,48500,48500,0
20250403,175800,166079575,48500,48500,48500,48500,0
20250403,175700,166079575,48500,48500,48500,48500,0
20250403,175600,166079575,48500,48500,48500,48500,0
20250403,175500,166079575,48500,48500,48500,48500,0
20250403,175400,166079575,48500,48500,48500,48500,0
20250403,175300,166079575,48500,48500,48500,48500,0
20250403,175200,166079575,48500,48500,48500,48500,0
20250403,175100,166079575,48500,48500,48500,48500,0
20250403,175000,166079575,48500,48500,48500,48500,0
20250403,174900,166079575,48500,48500,48500,48500,0
20250403,174800,166079575,48500,48500,48500,48500,0
20250403,174700,166079575,48500,48500,48500,48500,29
20250403,174600,166079575,48500,48500,48500,48500,0
20250403,174500,166079575,48500,48500,48500,48500,0
20250403,174400,166079575,48500,48500,48500,48500,0
20250403,174300,166079575,48500,48500,48500,48500,0
20250403,174200,166079575,48500,48500,48500,48500,0
20250403,174100,166079575,48500,48500,48500,48500,0
20250403,174000,166079575,48500,48500,48500,48500,0
20250403,173900,166079575,48500,48500,48500,48500,0
20250403,173800,166079575,48500,48500,48500,48500,0
20250403,173700,166079575,48500,48500,48500,48500,0
20250403,173600,166079575,48500,48500,48500,48500,0
20250403,173500,166079575,48500,48500,48500,48500,0
20250403,173400,166079575,48500,48500,48500,48500,0
20250403,173300,166079575,48500,48500,48500,48500,0
20250403,173200,166079575,48500,48500,48500,48500,0
20250403,173100,166079575,48500,48500,48500,48500,0
20250403,173000,166079575,48500,48500,48500,48500,0
20250403,172900,166079575,48500,48500,48500,48500,0
20250403,172800,166079575,48500,48500,48500,48500,0
20250403,172700,166079575,48500,48500,48500,48500,0
20250403,172600,166079575,48500,48500,48500,48500,0
20250403,172500,166079575,48500,48500,48500,48500,0
20250403,172400,166079575,48500,48500,48500,48500,0
20250403,172300,166079575,48500,48500,48500,48500,0
20250403,172200,166079575,48500,48500,48500,48500,0
20250403,172100,166079575,48500,48500,48500,48500,0
20250403,172000,166079575,48500,48500,48500,48500,0
20250403,171900,166079575,48500,48500,48500,48500,0
20250403,171800,166079575,48500,48500,48500,48500,0
20250403,171700,166079575,48500,48500,48500,48500,29
20250403,171600,166079575,48500,48500,48500,48500,0
20250403,171500,166079575,48500,48500,48500,48500,0
20250403,171400,166079575,48500,48500,48500,48500,0
20250403,171300,166079575,48500,48500,48500,48500,0
20250403,171200,166079575,48500,48500,48500,48500,0
20250403,171100,166079575,48500,48500,48500,48500,0
20250403,171000,166079575,48500,48500,48500,48500,0
20250403,170900,166079575,48500,48500,48500,48500,0
20250403,170800,166079575,48500,48500,48500,48500,0
20250403,170700,166079575,48500,48500,48500,48500,0
20250403,170600,166079575,48500,48500,48500,48500,0
20250403,170500,166079575,48500,48500,48500,48500,0
20250403,170400,166079575,48500,48500,48500,48500,0
20250403,170300,166079575,48500,48500,48500,48500,0
20250403,170200,166079575,48500,48500,48500,48500,0
20250403,170100,166079575,48500,48500,48500,48500,0
20250403,170000,166079575,48500,48500,48500,48500,0
20250403,165900,166079575,48500,48500,48500,48500,0
20250403,165800,166079575,48500,48500,48500,48500,0
20250403,165700,166079575,48500,48500,48500,48500,0
20250403,165600,166079575,48500,48500,48500,48500,0
20250403,165500,166079575,48500,48500,48500,48500,0
20250403,165400,166079575,48500,48500,48500,48500,0
20250403,165300,166079575,48500,48500,48500,48500,0
20250403,165200,166079575,48500,48500,48500,48500,0
20250403,165100,166079575,48500,48500,48500,48500,0
20250403,165000,166079575,48500,48500,48500,48500,0
20250403,164900,166079575,48500,48500,48500,48500,0
20250403,164800,166079575,48500,48500,48500,48500,0
20250403,164700,166079575,48500,48500,48500,48500,29
20250403,164600,166079575,48500,48500,48500,48500,0
20250403,164500,166079575,48500,48500,48500,48500,0
20250403,164400,166079575,48500,48500,48500,48500,0
20250403,164300,166079575,48500,48500,48500,48500,0
20250403,164200,166079575,48500,48500,48500,48500,0
20250403,164100,166079575,48500,48500,48500,48500,0
20250403,164000,166079575,48500,48500,48500,48500,0
20250403,163900,166079575,48500,48500,48500,48500,0
20250403,163800,166079575,48500,48500,48500,48500,0
20250403,163700,166079575,48500,48500,48500,48500,0
20250403,163600,166079575,48500,48500,48500,48500,0
20250403,163500,166079575,48500,48500,48500,48500,0
20250403,163400,166079575,48500,48500,48500,48500,0
20250403,163300,166079575,48500,48500,48500,48500,0
20250403,163200,166079575,48500,48500,48500,48500,0
20250403,163100,166079575,48500,48500,48500,48500,0
20250403,163000,166079575,48500,48500,48500,48500,0
20250403,162900,166079575,48500,48500,48500,48500,0
20250403,162800,166079575,48500,48500,48500,48500,0
20250403,162700,166079575,48500,48500,48500,48500,0
20250403,162600,166079575,48500,48500,48500,48500,0
20250403,162500,166079575,48500,48500,48500,48500,0
20250403,162400,166079575,48500,48500,48500,48500,0
20250403,162300,166079575,48500,48500,48500,48500,0
20250403,162200,166079575,48500,48500,48500,48500,0
20250403,162100,166079575,48500,48500,48500,48500,0
20250403,162000,166079575,48500,48500,48500,48500,0
20250403,161900,166079575,48500,48500,48500,48500,0
20250403,161800,166079575,48500,48500,48500,48500,0
20250403,161700,166079575,48500,48500,48500,48500,29
20250403,161600,166079575,48500,48500,48500,48500,0
20250403,161500,166079575,48500,48500,48500,48500,0
20250403,161400,166079575,48500,48500,48500,48500,0
20250403,161300,166079575,48500,48500,48500,48500,0
20250403,161200,166079575,48500,48500,48500,48500,0
20250403,161100,166079575,48500,48500,48500,48500,0
20250403,161000,166079575,48500,48500,48500,48500,0
20250403,160900,166079575,48500,48500,48500,48500,0
20250403,160800,166079575,48500,48500,48500,48500,0
20250403,160700,166079575,48500,48500,48500,48500,0
20250403,160600,166079575,48500,48500,48500,48500,0
20250403,160500,166079575,48500,48500,48500,48500,0
20250403,160400,166079575,48500,48500,48500,48500,0
20250403,160300,166079575,48500,48500,48500,48500,0
20250403,160200,166079575,48500,48500,48500,48500,0
20250403,160100,166079575,48500,48500,48500,48500,0
20250403,160000,166079575,48500,48500,48500,48500,0
20250403,155900,166079575,48500,48500,48500,48500,0
20250403,155800,166079575,48500,48500,48500,48500,0
20250403,155700,166079575,48500,48500,48500,48500,0
20250403,155600,166079575,48500,48500,48500,48500,0
20250403,155500,166079575,48500,48500,48500,48500,0
20250403,155400,166079575,48500,48500,48500,48500,0
20250403,155300,166079575,48500,48500,48500,48500,0
20250403,155200,166079575,48500,48500,48500,48500,0
20250403,155100,166079575,48500,48500,48500,48500,0
20250403,155000,166079575,48500,48500,48500,48500,0
20250403,154900,166079575,48500,48500,48500,48500,0
20250403,154800,166079575,48500,48500,48500,48500,0
20250403,154700,166079575,48500,48500,48500,48500,29
20250403,154600,166079575,48500,48500,48500,48500,0
20250403,154500,166079575,48500,48500,48500,48500,0
20250403,154400,166079575,48500,48500,48500,48500,0
20250403,154300,166079575,48500,48500,48500,48500,0
20250403,154200,166079575,48500,48500,48500,48500,0
20250403,154100,166079575,48500,48500,48500,48500,0
20250403,154000,166079575,48500,48500,48500,48500,0
20250403,153900,166079575,48500,48500,48500,48500,0
20250403,153800,166079575,48500,48500,48500,48500,0
20250403,153700,166079575,48500,48500,48500,48500,0
20250403,153600,166079575,48500,48500,48500,48500,0
20250403,153500,166079575,48500,48500,48500,48500,0
20250403,153400,166079575,48500,48500,48500,48500,0
20250403,153300,166079575,48500,48500,48500,48500,0
20250403,153200,166079575,48500,48500,48500,48500,0
20250403,153100,166079575,48500,48500,48500,48500,0
20250403,153000,166079575,48500,48500,48500,48500,29
20250403,152900,164673075,48500,48500,48500,48500,0
20250403,152800,164673075,48500,48500,48500,48500,0
20250403,152700,164673075,48500,48500,48500,48500,0
20250403,152600,164673075,48500,48500,48500,48500,0
20250403,152500,164673075,48500,48500,48500,48500,0
20250403,152400,164673075,48500,48500,48500,48500,0
20250403,152300,164673075,48500,48500,48500,48500,0
20250403,152200,164673075,48500,48500,48500,48500,0
20250403,152100,164673075,48500,48500,48500,48500,0
20250403,152000,164673075,48500,48500,48500,48500,0
20250403,151900,164673075,48500,48500,48500,48500,0
20250403,151800,164673075,48500,48500,48500,48500,10
20250403,151700,164188075,48500,48500,48500,48500,0
20250403,151600,164188075,48500,48500,48500,48500,2
20250403,151500,164091075,48500,48500,48500,48500,0
20250403,151400,164091075,48500,48500,48500,48500,1
20250403,151300,164042575,48500,48500,48500,48500,0
20250403,151200,164042575,48500,48500,48500,48500,0
20250403,151100,164042575,48500,48500,48500,48500,1
20250403,151000,163994075,48550,48500,48550,48500,3
20250403,150900,163848525,48550,48550,48550,48550,1
20250403,150800,163799975,48500,48500,48500,48500,1
20250403,150700,163751475,48500,48500,48500,48500,0
20250403,150600,163751475,48500,48500,48500,48500,0
20250403,150500,163751475,48500,48500,48550,48500,71
20250403,150400,160306975,48550,48550,48550,48550,0
20250403,150300,160306975,48550,48500,48550,48500,30
20250403,150200,158851825,48500,48500,48500,48500,11
20250403,150100,158318325,48500,48500,48500,48500,0
20250403,150000,158318325,48500,48500,48500,48500,0
20250403,145900,158318325,48500,48550,48550,48500,25
20250403,145800,157104625,48550,48550,48550,48550,4
20250403,145700,156910425,48550,48500,48550,48500,3
20250403,145600,156764825,48550,48550,48550,48550,4
20250403,145500,156570625,48550,48550,48550,48550,4
20250403,145400,156376425,48550,48550,48550,48500,5
20250403,145300,156133725,48550,48550,48550,48550,4
20250403,145200,155939525,48550,48550,48550,48550,4
20250403,145100,155745325,48550,48550,48550,48500,27
20250403,145000,154434575,48550,48550,48550,48550,4
20250403,144900,154240375,48550,48550,48550,48550,2
20250403,144800,154143275,48550,48550,48550,48500,5
20250403,144700,153900575,48550,48550,48550,48550,4
20250403,144600,153706375,48500,48550,48550,48500,7
20250403,144500,153366675,48500,48550,48550,48500,5
20250403,144400,153123975,48550,48550,48550,48550,4
20250403,144300,152929775,48550,48550,48550,48500,5
20250403,144200,152687075,48550,48550,48550,48550,2
20250403,144100,152589975,48550,48550,48550,48550,4
20250403,144000,152395775,48500,48450,48500,48450,6
20250403,143900,152104875,48500,48500,48500,48500,4
20250403,143800,151910875,48500,48550,48550,48500,6
20250403,143700,151619675,48550,48550,48550,48500,5
20250403,143600,151376975,48550,48550,48550,48550,4
20250403,143500,151182775,48550,48550,48550,48550,2
20250403,143400,151085675,48500,48550,48550,48500,3
20250403,143300,150940075,48550,48550,48550,48550,4
20250403,143200,150745875,48550,48550,48550,48550,6
20250403,143100,150454575,48500,48550,48550,48500,5
20250403,143000,150211875,48550,48550,48550,48550,2
20250403,142900,150114775,48500,48450,48500,48450,5
20250403,142800,149872325,48500,48500,48500,48500,2
20250403,142700,149775325,48500,48500,48500,48500,4
20250403,142600,149581325,48500,48450,48500,48450,8
20250403,142500,149193425,48500,48500,48500,48500,7
20250403,142400,148853925,48500,48500,48500,48450,57
20250403,142300,146091425,48500,48500,48500,48450,5
20250403,142200,145848975,48500,48500,48500,48500,4
20250403,142100,145654975,48500,48500,48500,48500,2
20250403,142000,145557975,48500,48500,48500,48450,5
20250403,141900,145315525,48500,48500,48500,48500,4
20250403,141800,145121525,48500,48500,48500,48500,4
20250403,141700,144927525,48450,48500,48500,48450,6
20250403,141600,144636575,48500,48500,48500,48500,4
20250403,141500,144442575,48500,48500,48500,48500,4
20250403,141400,144248575,48450,48500,48500,48450,4
20250403,141300,144054675,48500,48500,48500,48500,4
20250403,141200,143860675,48500,48450,48500,48450,5
20250403,141100,143618225,48500,48500,48500,48500,4
20250403,141000,143424225,48500,48500,48500,48500,7
20250403,140900,143084725,48500,48500,48500,48450,6
20250403,140800,142793775,48500,48500,48500,48500,4
20250403,140700,142599775,48500,48500,48500,48500,4
20250403,140600,142405775,48450,48500,48500,48450,3
20250403,140500,142260325,48450,48450,48450,48450,0
20250403,140400,142260325,48450,48450,48450,48450,0
20250403,140300,142260325,48450,48450,48450,48450,1
20250403,140200,142211875,48500,48500,48500,48500,1
20250403,140100,142163375,48500,48500,48500,48500,7
20250403,140000,141823875,48450,48450,48450,48450,2
20250403,135900,141726975,48450,48450,48450,48450,0
20250403,135800,141726975,48450,48450,48450,48450,1
20250403,135700,141678525,48450,48450,48450,48450,0
20250403,135600,141678525,48450,48450,48450,48450,0
20250403,135500,141678525,48450,48450,48450,48450,1
20250403,135400,141630075,48450,48450,48450,48450,0
20250403,135300,141630075,48450,48450,48450,48450,0
20250403,135200,141630075,48450,48450,48450,48450,1
20250403,135100,141581625,48450,48450,48450,48450,0
20250403,135000,141581625,48450,48450,48450,48450,0
20250403,134900,141581625,48450,48450,48450,48450,1
20250403,134800,141533175,48500,48500,48500,48500,0
20250403,134700,141533175,48500,48500,48500,48500,8
20250403,134600,141145175,48450,48450,48450,48450,2
20250403,134500,141048275,48450,48450,48450,48450,0
20250403,134400,141048275,48450,48450,48450,48450,1
20250403,134300,140999825,48450,48450,48450,48450,0
20250403,134200,140999825,48450,48450,48450,48450,0
20250403,134100,140999825,48450,48450,48450,48450,1
20250403,134000,140951375,48450,48450,48450,48450,0
20250403,133900,140951375,48450,48450,48450,48450,0
20250403,133800,140951375,48450,48450,48450,48450,1
20250403,133700,140902925,48450,48450,48450,48450,0
20250403,133600,140902925,48450,48450,48450,48450,0
20250403,133500,140902925,48450,48450,48450,48450,2
20250403,133400,140806025,48450,48450,48450,48450,0
20250403,133300,140806025,48450,48450,48450,48450,0
20250403,133200,140806025,48450,48450,48450,48450,1
20250403,133100,140757575,48450,48450,48450,48450,0
20250403,133000,140757575,48450,48450,48450,48450,0
20250403,132900,140757575,48450,48450,48450,48450,1
20250403,132800,140709125,48450,48450,48450,48450,0
20250403,132700,140709125,48450,48450,48450,48450,1
20250403,132600,140660675,48450,48450,48450,48450,0
20250403,132500,140660675,48450,48450,48450,48450,0
20250403,132400,140660675,48450,48450,48450,48450,1
20250403,132300,140612225,48450,48450,48450,48450,0
20250403,132200,140612225,48450,48450,48450,48450,0
20250403,132100,140612225,48450,48450,48450,48450,2
20250403,132000,140515325,48500,48500,48500,48500,0
20250403,131900,140515325,48500,48500,48500,48500,0
20250403,131800,140515325,48500,48450,48500,48450,2
20250403,131700,140418375,48450,48450,48450,48450,0
20250403,131600,140418375,48450,48450,48450,48450,0
20250403,131500,140418375,48450,48450,48450,48450,1
20250403,131400,140369925,48450,48450,48450,48450,0
20250403,131300,140369925,48450,48450,48450,48450,1
20250403,131200,140321475,48450,48450,48450,48450,0
20250403,131100,140321475,48450,48450,48450,48450,0
20250403,131000,140321475,48450,48450,48450,48450,2
20250403,130900,140224575,48500,48500,48500,48500,0
20250403,130800,140224575,48500,48500,48500,48500,46
20250403,130700,137993575,48450,48450,48450,48450,1
20250403,130600,137945125,48450,48450,48450,48450,0
20250403,130500,137945125,48450,48450,48450,48450,20
20250403,130400,136976125,48450,48450,48450,48450,1
20250403,130300,136927675,48450,48450,48450,48450,0
20250403,130200,136927675,48450,48450,48450,48450,1
20250403,130100,136879225,48450,48450,48450,48450,2
20250403,130000,136782325,48450,48450,48450,48450,2
20250403,125900,136685425,48400,48450,48450,48400,18
20250403,125800,135813375,48450,48450,48450,48450,0
20250403,125700,135813375,48450,48450,48450,48450,0
20250403,125600,135813375,48450,48450,48450,48450,2
20250403,125500,135716475,48500,48500,48500,48500,0
20250403,125400,135716475,48500,48500,48500,48500,0
20250403,125300,135716475,48500,48450,48500,48450,2
20250403,125200,135619525,48500,48500,48500,48500,2
20250403,125100,135522525,48500,48500,48500,48500,4
20250403,125000,135328525,48450,48450,48450,48450,1
20250403,124900,135280075,48450,48450,48450,48450,0
20250403,124800,135280075,48450,48450,48450,48450,0
20250403,124700,135280075,48450,48450,48450,48450,1
20250403,124600,135231625,48450,48450,48450,48450,0
20250403,124500,135231625,48450,48450,48450,48450,2
20250403,124400,135134725,48500,48500,48500,48500,0
20250403,124300,135134725,48500,48500,48500,48500,31
20250403,124200,133631225,48500,48500,48500,48500,1
20250403,124100,133582725,48500,48500,48500,48500,0
20250403,124000,133582725,48500,48500,48500,48500,0
20250403,123900,133582725,48500,48500,48500,48500,1
20250403,123800,133534225,48600,48600,48600,48600,0
20250403,123700,133534225,48600,48600,48600,48600,0
20250403,123600,133534225,48600,48600,48600,48600,0
20250403,123500,133534225,48600,48600,48600,48600,1
20250403,123400,133485625,48600,48600,48600,48600,1
20250403,123300,133437025,48600,48600,48600,48550,10
20250403,123200,132951075,48550,48550,48550,48550,0
20250403,123100,132951075,48550,48550,48550,48550,0
20250403,123000,132951075,48550,48550,48550,48550,0
20250403,122900,132951075,48550,48550,48550,48550,11
20250403,122800,132417025,48500,48450,48500,48450,30
20250403,122700,130962075,48450,48450,48450,48450,0
20250403,122600,130962075,48450,48450,48450,48450,2
20250403,122500,130865175,48450,48450,48450,48450,4
20250403,122400,130671375,48450,48450,48450,48450,0
20250403,122300,130671375,48450,48450,48450,48450,0
20250403,122200,130671375,48450,48450,48450,48450,1
20250403,122100,130622925,48450,48450,48450,48450,18
20250403,122000,129750825,48450,48450,48450,48450,0
20250403,121900,129750825,48450,48450,48450,48450,38
20250403,121800,127909725,48450,48450,48450,48450,10
20250403,121700,127425225,48450,48450,48450,48450,3
20250403,121600,127279875,48450,48450,48450,48450,2
20250403,121500,127182975,48450,48450,48450,48450,0
20250403,121400,127182975,48450,48450,48450,48450,1
20250403,121300,127134525,48450,48450,48450,48450,0
20250403,121200,127134525,48450,48450,48450,48450,0
20250403,121100,127134525,48450,48450,48450,48450,1
20250403,121000,127086075,48450,48450,48450,48450,0
20250403,120900,127086075,48450,48450,48450,48450,0
20250403,120800,127086075,48450,48450,48450,48450,1
20250403,120700,127037625,48500,48500,48500,48500,0
20250403,120600,127037625,48500,48450,48500,48450,3
20250403,120500,126892225,48450,48450,48450,48450,1
20250403,120400,126843775,48500,48500,48500,48500,2
20250403,120300,126746775,48500,48500,48500,48500,1
20250403,120200,126698275,48450,48400,48450,48400,2
20250403,120100,126601425,48400,48400,48400,48400,0
20250403,120000,126601425,48400,48400,48400,48400,0
20250403,115900,126601425,48400,48400,48400,48400,0
20250403,115800,126601425,48400,48450,48450,48400,3
20250403,115700,126456175,48450,48450,48450,48450,1
20250403,115600,126407725,48450,48450,48450,48450,0
20250403,115500,126407725,48450,48450,48450,48450,1
20250403,115400,126359275,48500,48500,48500,48500,0
20250403,115300,126359275,48500,48500,48500,48500,0
20250403,115200,126359275,48500,48500,48500,48500,2
20250403,115100,126262275,48450,48450,48450,48450,3
20250403,115000,126116925,48450,48450,48450,48450,0
20250403,114900,126116925,48450,48450,48450,48450,0
20250403,114800,126116925,48450,48450,48450,48450,0
20250403,114700,126116925,48450,48450,48450,48450,1
20250403,114600,126068475,48400,48400,48400,48400,0
20250403,114500,126068475,48400,48400,48400,48400,4
20250403,114400,125874875,48400,48400,48400,48400,0
20250403,114300,125874875,48400,48400,48400,48400,1
20250403,114200,125826475,48450,48400,48450,48400,20
20250403,114100,124857875,48400,48400,48400,48400,7
20250403,114000,124519075,48400,48350,48400,48350,5
20250403,113900,124277175,48350,48350,48350,48350,0
20250403,113800,124277175,48350,48350,48350,48350,0
20250403,113700,124277175,48350,48350,48350,48350,1
20250403,113600,124228825,48350,48350,48350,48350,0
20250403,113500,124228825,48350,48350,48350,48350,35
20250403,113400,122536575,48300,48300,48300,48300,1
20250403,113300,122488275,48300,48300,48300,48300,0
20250403,113200,122488275,48300,48300,48300,48300,0
20250403,113100,122488275,48300,48300,48300,48300,11
20250403,113000,121956975,48350,48350,48350,48350,0
20250403,112900,121956975,48350,48350,48350,48350,0
20250403,112800,121956975,48350,48350,48350,48350,0
20250403,112700,121956975,48350,48350,48350,48350,0
20250403,112600,121956975,48350,48350,48350,48350,2
20250403,112500,121860275,48350,48350,48350,48350,0
20250403,112400,121860275,48350,48350,48350,48350,0
20250403,112300,121860275,48350,48350,48350,48350,1
20250403,112200,121811925,48350,48350,48350,48350,0
20250403,112100,121811925,48350,48350,48350,48350,2
20250403,112000,121715225,48300,48300,48300,48300,1
20250403,111900,121666925,48300,48300,48300,48300,0
20250403,111800,121666925,48300,48300,48300,48300,0
20250403,111700,121666925,48300,48300,48300,48250,21
20250403,111600,120652675,48300,48300,48300,48300,0
20250403,111500,120652675,48300,48300,48300,48300,2
20250403,111400,120556075,48350,48350,48350,48350,0
20250403,111300,120556075,48350,48350,48350,48350,0
20250403,111200,120556075,48350,48300,48350,48300,2
20250403,111100,120459425,48300,48300,48300,48300,50
20250403,111000,118044425,48300,48300,48300,48300,0
20250403,110900,118044425,48300,48300,48300,48250,137
20250403,110800,111427375,48300,48300,48300,48300,1
20250403,110700,111379075,48300,48300,48300,48300,10
20250403,110600,110896075,48250,48300,48300,48250,2
20250403,110500,110799525,48250,48250,48250,48250,0
20250403,110400,110799525,48250,48250,48250,48250,0
20250403,110300,110799525,48250,48300,48300,48250,3
20250403,110200,110654675,48300,48300,48300,48300,2
20250403,110100,110558075,48300,48300,48300,48300,2
20250403,110000,110461475,48250,48250,48250,48250,2
20250403,105900,110364975,48250,48250,48250,48250,0
20250403,105800,110364975,48250,48250,48250,48250,1
20250403,105700,110316725,48300,48300,48300,48300,22
20250403,105600,109254125,48300,48300,48300,48300,0
20250403,105500,109254125,48300,48300,48300,48300,1
20250403,105400,109205825,48300,48300,48300,48300,2
20250403,105300,109109225,48300,48300,48300,48300,2
20250403,105200,109012625,48300,48300,48300,48300,1
20250403,105100,108964325,48300,48300,48300,48300,0
20250403,105000,108964325,48300,48300,48300,48300,0
20250403,104900,108964325,48300,48300,48300,48300,1
20250403,104800,108916025,48300,48300,48300,48300,0
20250403,104700,108916025,48300,48300,48300,48300,2
20250403,104600,108819425,48300,48300,48300,48300,4
20250403,104500,108626225,48300,48300,48300,48300,0
20250403,104400,108626225,48300,48300,48300,48300,1
20250403,104300,108577925,48300,48300,48300,48300,0
20250403,104200,108577925,48300,48300,48300,48300,0
20250403,104100,108577925,48300,48300,48300,48300,1
20250403,104000,108529625,48300,48300,48300,48300,0
20250403,103900,108529625,48300,48300,48300,48300,7
20250403,103800,108191525,48250,48250,48250,48250,1
20250403,103700,108143275,48300,48200,48300,48200,72
20250403,103600,104669175,48200,48200,48200,48200,0
20250403,103500,104669175,48200,48200,48200,48200,2
20250403,103400,104572775,48200,48200,48200,48200,0
20250403,103300,104572775,48200,48200,48200,48200,0
20250403,103200,104572775,48200,48200,48200,48200,12
20250403,103100,103994375,48200,48200,48200,48200,0
20250403,103000,103994375,48200,48200,48200,48200,88
20250403,102900,99752775,48250,48250,48250,48250,30
20250403,102800,98305275,48250,48250,48250,48250,288
20250403,102700,84409275,48200,48200,48200,48200,16
20250403,102600,83638075,48200,48200,48200,48200,0
20250403,102500,83638075,48200,48200,48200,48200,19
20250403,102400,82722275,48200,48200,48200,48200,1
20250403,102300,82674075,48200,48200,48200,48200,0
20250403,102200,82674075,48200,48200,48200,48200,0
20250403,102100,82674075,48200,48250,48250,48200,3
20250403,102000,82529425,48250,48250,48250,48250,0
20250403,101900,82529425,48250,48250,48250,48250,15
20250403,101800,81805675,48225,48250,48250,48225,3
20250403,101700,81660950,48225,48225,48225,48225,0
20250403,101600,81660950,48225,48225,48225,48225,4
20250403,101500,81468050,48200,48200,48200,48200,15
20250403,101400,80745050,48200,48200,48200,48200,0
20250403,101300,80745050,48200,48100,48200,48100,56
20250403,101200,78048400,48150,48150,48150,48150,1
20250403,101100,78000250,48150,48150,48150,48150,4
20250403,101000,77807650,48150,48100,48150,48100,4
20250403,100900,77615150,48150,48150,48150,48150,2
20250403,100800,77518850,48150,48150,48150,48150,11
20250403,100700,76989200,48150,48100,48150,48100,31
20250403,100600,75497600,48150,48150,48150,48150,8
20250403,100500,75112400,48150,48150,48150,48150,20
20250403,100400,74149400,48150,48200,48200,48150,12
20250403,100300,73571050,48200,48200,48200,48200,4
20250403,100200,73378250,48200,48150,48200,48150,2
20250403,100100,73281900,48200,48200,48200,48200,20
20250403,100000,72317900,48150,48150,48150,48150,1
20250403,095900,72269750,48100,48100,48100,48100,1
20250403,095800,72221650,48150,48150,48150,48150,1
20250403,095700,72173500,48150,48150,48150,48150,70
20250403,095600,68803000,48150,48150,48150,48150,130
20250403,095500,62543500,48150,48150,48150,48150,20
20250403,095400,61580500,48150,48150,48150,48150,11
20250403,095300,61050850,48150,48200,48200,48150,177
20250403,095200,52527300,48150,48150,48150,48150,0
20250403,095100,52527300,48150,48150,48150,48150,5
20250403,095000,52286550,48150,48150,48150,48150,1
20250403,094900,52238400,48150,48150,48150,48150,10
20250403,094800,51756900,48150,48150,48150,48150,0
20250403,094700,51756900,48150,48200,48200,48150,7
20250403,094600,51419550,48200,48200,48200,48200,108
20250403,094500,46213950,48200,48200,48200,48200,1
20250403,094400,46165750,48250,48250,48250,48250,0
20250403,094300,46165750,48250,48200,48250,48200,3
20250403,094200,46021100,48200,48250,48250,48200,3
20250403,094100,45876450,48200,48200,48200,48200,0
20250403,094000,45876450,48200,48250,48250,48200,3
20250403,093900,45731800,48250,48250,48250,48250,0
20250403,093800,45731800,48250,48250,48250,48250,0
20250403,093700,45731800,48250,48250,48250,48250,33
20250403,093600,44139550,48250,48250,48250,48250,20
20250403,093500,43174550,48200,48200,48200,48200,0
20250403,093400,43174550,48200,48200,48200,48200,19
20250403,093300,42258750,48200,48200,48200,48200,14
20250403,093200,41583950,48200,48200,48200,48200,0
20250403,093100,41583950,48200,48200,48200,48200,5
20250403,093000,41342950,48200,48200,48200,48200,2
20250403,092900,41246550,48200,48200,48200,48200,1
20250403,092800,41198350,48200,48200,48200,48200,1
20250403,092700,41150150,48200,48200,48200,48200,15
20250403,092600,40427150,48200,48250,48250,48200,343
20250403,092500,23894050,48250,48200,48250,48200,5
20250403,092400,23652900,48200,48200,48200,48200,2
20250403,092300,23556500,48200,48300,48300,48200,65
20250403,092200,20420250,48250,48250,48250,48250,2
20250403,092100,20323750,48250,48250,48250,48250,2
20250403,092000,20227250,48250,48250,48250,48250,0
20250403,091900,20227250,48250,48250,48250,48250,0
20250403,091800,20227250,48250,48250,48250,48250,18
20250403,091700,19358750,48300,48300,48300,48300,0
20250403,091600,19358750,48300,48300,48300,48300,0
20250403,091500,19358750,48300,48300,48300,48300,0
20250403,091400,19358750,48300,48300,48300,48300,6
20250403,091300,19068950,48300,48300,48300,48300,0
20250403,091200,19068950,48300,48300,48300,48300,1
20250403,091100,19020650,48300,48300,48300,48300,3
20250403,091000,18875750,48300,48300,48300,48300,7
20250403,090900,18537650,48250,48250,48250,48250,23
20250403,090800,17427900,48250,48300,48300,48250,3
20250403,090700,17283050,48300,48300,48300,48300,0
20250403,090600,17283050,48300,48300,48300,48300,0
20250403,090500,17283050,48300,48300,48300,48300,1
20250403,090400,17234750,48300,48300,48300,48300,1
20250403,090300,17186450,48250,48300,48300,48250,3
20250403,090200,17041600,48200,48200,48200,48200,12
20250403,090100,16463200,48200,48250,48250,48200,17
20250403,090000,15643050,48300,48500,48500,48300,323
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 184700 166079575 48500 48500 48500 48500 29
3 20250403 184600 166079575 48500 48500 48500 48500 0
4 20250403 184500 166079575 48500 48500 48500 48500 0
5 20250403 184400 166079575 48500 48500 48500 48500 0
6 20250403 184300 166079575 48500 48500 48500 48500 0
7 20250403 184200 166079575 48500 48500 48500 48500 0
8 20250403 184100 166079575 48500 48500 48500 48500 0
9 20250403 184000 166079575 48500 48500 48500 48500 0
10 20250403 183900 166079575 48500 48500 48500 48500 0
11 20250403 183800 166079575 48500 48500 48500 48500 0
12 20250403 183700 166079575 48500 48500 48500 48500 0
13 20250403 183600 166079575 48500 48500 48500 48500 0
14 20250403 183500 166079575 48500 48500 48500 48500 0
15 20250403 183400 166079575 48500 48500 48500 48500 0
16 20250403 183300 166079575 48500 48500 48500 48500 0
17 20250403 183200 166079575 48500 48500 48500 48500 0
18 20250403 183100 166079575 48500 48500 48500 48500 0
19 20250403 183000 166079575 48500 48500 48500 48500 0
20 20250403 182900 166079575 48500 48500 48500 48500 0
21 20250403 182800 166079575 48500 48500 48500 48500 0
22 20250403 182700 166079575 48500 48500 48500 48500 0
23 20250403 182600 166079575 48500 48500 48500 48500 0
24 20250403 182500 166079575 48500 48500 48500 48500 0
25 20250403 182400 166079575 48500 48500 48500 48500 0
26 20250403 182300 166079575 48500 48500 48500 48500 0
27 20250403 182200 166079575 48500 48500 48500 48500 0
28 20250403 182100 166079575 48500 48500 48500 48500 0
29 20250403 182000 166079575 48500 48500 48500 48500 0
30 20250403 181900 166079575 48500 48500 48500 48500 0
31 20250403 181800 166079575 48500 48500 48500 48500 0
32 20250403 181700 166079575 48500 48500 48500 48500 29
33 20250403 181600 166079575 48500 48500 48500 48500 0
34 20250403 181500 166079575 48500 48500 48500 48500 0
35 20250403 181400 166079575 48500 48500 48500 48500 0
36 20250403 181300 166079575 48500 48500 48500 48500 0
37 20250403 181200 166079575 48500 48500 48500 48500 0
38 20250403 181100 166079575 48500 48500 48500 48500 0
39 20250403 181000 166079575 48500 48500 48500 48500 0
40 20250403 180900 166079575 48500 48500 48500 48500 0
41 20250403 180800 166079575 48500 48500 48500 48500 0
42 20250403 180700 166079575 48500 48500 48500 48500 0
43 20250403 180600 166079575 48500 48500 48500 48500 0
44 20250403 180500 166079575 48500 48500 48500 48500 0
45 20250403 180400 166079575 48500 48500 48500 48500 0
46 20250403 180300 166079575 48500 48500 48500 48500 0
47 20250403 180200 166079575 48500 48500 48500 48500 0
48 20250403 180100 166079575 48500 48500 48500 48500 0
49 20250403 180000 166079575 48500 48500 48500 48500 0
50 20250403 175900 166079575 48500 48500 48500 48500 0
51 20250403 175800 166079575 48500 48500 48500 48500 0
52 20250403 175700 166079575 48500 48500 48500 48500 0
53 20250403 175600 166079575 48500 48500 48500 48500 0
54 20250403 175500 166079575 48500 48500 48500 48500 0
55 20250403 175400 166079575 48500 48500 48500 48500 0
56 20250403 175300 166079575 48500 48500 48500 48500 0
57 20250403 175200 166079575 48500 48500 48500 48500 0
58 20250403 175100 166079575 48500 48500 48500 48500 0
59 20250403 175000 166079575 48500 48500 48500 48500 0
60 20250403 174900 166079575 48500 48500 48500 48500 0
61 20250403 174800 166079575 48500 48500 48500 48500 0
62 20250403 174700 166079575 48500 48500 48500 48500 29
63 20250403 174600 166079575 48500 48500 48500 48500 0
64 20250403 174500 166079575 48500 48500 48500 48500 0
65 20250403 174400 166079575 48500 48500 48500 48500 0
66 20250403 174300 166079575 48500 48500 48500 48500 0
67 20250403 174200 166079575 48500 48500 48500 48500 0
68 20250403 174100 166079575 48500 48500 48500 48500 0
69 20250403 174000 166079575 48500 48500 48500 48500 0
70 20250403 173900 166079575 48500 48500 48500 48500 0
71 20250403 173800 166079575 48500 48500 48500 48500 0
72 20250403 173700 166079575 48500 48500 48500 48500 0
73 20250403 173600 166079575 48500 48500 48500 48500 0
74 20250403 173500 166079575 48500 48500 48500 48500 0
75 20250403 173400 166079575 48500 48500 48500 48500 0
76 20250403 173300 166079575 48500 48500 48500 48500 0
77 20250403 173200 166079575 48500 48500 48500 48500 0
78 20250403 173100 166079575 48500 48500 48500 48500 0
79 20250403 173000 166079575 48500 48500 48500 48500 0
80 20250403 172900 166079575 48500 48500 48500 48500 0
81 20250403 172800 166079575 48500 48500 48500 48500 0
82 20250403 172700 166079575 48500 48500 48500 48500 0
83 20250403 172600 166079575 48500 48500 48500 48500 0
84 20250403 172500 166079575 48500 48500 48500 48500 0
85 20250403 172400 166079575 48500 48500 48500 48500 0
86 20250403 172300 166079575 48500 48500 48500 48500 0
87 20250403 172200 166079575 48500 48500 48500 48500 0
88 20250403 172100 166079575 48500 48500 48500 48500 0
89 20250403 172000 166079575 48500 48500 48500 48500 0
90 20250403 171900 166079575 48500 48500 48500 48500 0
91 20250403 171800 166079575 48500 48500 48500 48500 0
92 20250403 171700 166079575 48500 48500 48500 48500 29
93 20250403 171600 166079575 48500 48500 48500 48500 0
94 20250403 171500 166079575 48500 48500 48500 48500 0
95 20250403 171400 166079575 48500 48500 48500 48500 0
96 20250403 171300 166079575 48500 48500 48500 48500 0
97 20250403 171200 166079575 48500 48500 48500 48500 0
98 20250403 171100 166079575 48500 48500 48500 48500 0
99 20250403 171000 166079575 48500 48500 48500 48500 0
100 20250403 170900 166079575 48500 48500 48500 48500 0
101 20250403 170800 166079575 48500 48500 48500 48500 0
102 20250403 170700 166079575 48500 48500 48500 48500 0
103 20250403 170600 166079575 48500 48500 48500 48500 0
104 20250403 170500 166079575 48500 48500 48500 48500 0
105 20250403 170400 166079575 48500 48500 48500 48500 0
106 20250403 170300 166079575 48500 48500 48500 48500 0
107 20250403 170200 166079575 48500 48500 48500 48500 0
108 20250403 170100 166079575 48500 48500 48500 48500 0
109 20250403 170000 166079575 48500 48500 48500 48500 0
110 20250403 165900 166079575 48500 48500 48500 48500 0
111 20250403 165800 166079575 48500 48500 48500 48500 0
112 20250403 165700 166079575 48500 48500 48500 48500 0
113 20250403 165600 166079575 48500 48500 48500 48500 0
114 20250403 165500 166079575 48500 48500 48500 48500 0
115 20250403 165400 166079575 48500 48500 48500 48500 0
116 20250403 165300 166079575 48500 48500 48500 48500 0
117 20250403 165200 166079575 48500 48500 48500 48500 0
118 20250403 165100 166079575 48500 48500 48500 48500 0
119 20250403 165000 166079575 48500 48500 48500 48500 0
120 20250403 164900 166079575 48500 48500 48500 48500 0
121 20250403 164800 166079575 48500 48500 48500 48500 0
122 20250403 164700 166079575 48500 48500 48500 48500 29
123 20250403 164600 166079575 48500 48500 48500 48500 0
124 20250403 164500 166079575 48500 48500 48500 48500 0
125 20250403 164400 166079575 48500 48500 48500 48500 0
126 20250403 164300 166079575 48500 48500 48500 48500 0
127 20250403 164200 166079575 48500 48500 48500 48500 0
128 20250403 164100 166079575 48500 48500 48500 48500 0
129 20250403 164000 166079575 48500 48500 48500 48500 0
130 20250403 163900 166079575 48500 48500 48500 48500 0
131 20250403 163800 166079575 48500 48500 48500 48500 0
132 20250403 163700 166079575 48500 48500 48500 48500 0
133 20250403 163600 166079575 48500 48500 48500 48500 0
134 20250403 163500 166079575 48500 48500 48500 48500 0
135 20250403 163400 166079575 48500 48500 48500 48500 0
136 20250403 163300 166079575 48500 48500 48500 48500 0
137 20250403 163200 166079575 48500 48500 48500 48500 0
138 20250403 163100 166079575 48500 48500 48500 48500 0
139 20250403 163000 166079575 48500 48500 48500 48500 0
140 20250403 162900 166079575 48500 48500 48500 48500 0
141 20250403 162800 166079575 48500 48500 48500 48500 0
142 20250403 162700 166079575 48500 48500 48500 48500 0
143 20250403 162600 166079575 48500 48500 48500 48500 0
144 20250403 162500 166079575 48500 48500 48500 48500 0
145 20250403 162400 166079575 48500 48500 48500 48500 0
146 20250403 162300 166079575 48500 48500 48500 48500 0
147 20250403 162200 166079575 48500 48500 48500 48500 0
148 20250403 162100 166079575 48500 48500 48500 48500 0
149 20250403 162000 166079575 48500 48500 48500 48500 0
150 20250403 161900 166079575 48500 48500 48500 48500 0
151 20250403 161800 166079575 48500 48500 48500 48500 0
152 20250403 161700 166079575 48500 48500 48500 48500 29
153 20250403 161600 166079575 48500 48500 48500 48500 0
154 20250403 161500 166079575 48500 48500 48500 48500 0
155 20250403 161400 166079575 48500 48500 48500 48500 0
156 20250403 161300 166079575 48500 48500 48500 48500 0
157 20250403 161200 166079575 48500 48500 48500 48500 0
158 20250403 161100 166079575 48500 48500 48500 48500 0
159 20250403 161000 166079575 48500 48500 48500 48500 0
160 20250403 160900 166079575 48500 48500 48500 48500 0
161 20250403 160800 166079575 48500 48500 48500 48500 0
162 20250403 160700 166079575 48500 48500 48500 48500 0
163 20250403 160600 166079575 48500 48500 48500 48500 0
164 20250403 160500 166079575 48500 48500 48500 48500 0
165 20250403 160400 166079575 48500 48500 48500 48500 0
166 20250403 160300 166079575 48500 48500 48500 48500 0
167 20250403 160200 166079575 48500 48500 48500 48500 0
168 20250403 160100 166079575 48500 48500 48500 48500 0
169 20250403 160000 166079575 48500 48500 48500 48500 0
170 20250403 155900 166079575 48500 48500 48500 48500 0
171 20250403 155800 166079575 48500 48500 48500 48500 0
172 20250403 155700 166079575 48500 48500 48500 48500 0
173 20250403 155600 166079575 48500 48500 48500 48500 0
174 20250403 155500 166079575 48500 48500 48500 48500 0
175 20250403 155400 166079575 48500 48500 48500 48500 0
176 20250403 155300 166079575 48500 48500 48500 48500 0
177 20250403 155200 166079575 48500 48500 48500 48500 0
178 20250403 155100 166079575 48500 48500 48500 48500 0
179 20250403 155000 166079575 48500 48500 48500 48500 0
180 20250403 154900 166079575 48500 48500 48500 48500 0
181 20250403 154800 166079575 48500 48500 48500 48500 0
182 20250403 154700 166079575 48500 48500 48500 48500 29
183 20250403 154600 166079575 48500 48500 48500 48500 0
184 20250403 154500 166079575 48500 48500 48500 48500 0
185 20250403 154400 166079575 48500 48500 48500 48500 0
186 20250403 154300 166079575 48500 48500 48500 48500 0
187 20250403 154200 166079575 48500 48500 48500 48500 0
188 20250403 154100 166079575 48500 48500 48500 48500 0
189 20250403 154000 166079575 48500 48500 48500 48500 0
190 20250403 153900 166079575 48500 48500 48500 48500 0
191 20250403 153800 166079575 48500 48500 48500 48500 0
192 20250403 153700 166079575 48500 48500 48500 48500 0
193 20250403 153600 166079575 48500 48500 48500 48500 0
194 20250403 153500 166079575 48500 48500 48500 48500 0
195 20250403 153400 166079575 48500 48500 48500 48500 0
196 20250403 153300 166079575 48500 48500 48500 48500 0
197 20250403 153200 166079575 48500 48500 48500 48500 0
198 20250403 153100 166079575 48500 48500 48500 48500 0
199 20250403 153000 166079575 48500 48500 48500 48500 29
200 20250403 152900 164673075 48500 48500 48500 48500 0
201 20250403 152800 164673075 48500 48500 48500 48500 0
202 20250403 152700 164673075 48500 48500 48500 48500 0
203 20250403 152600 164673075 48500 48500 48500 48500 0
204 20250403 152500 164673075 48500 48500 48500 48500 0
205 20250403 152400 164673075 48500 48500 48500 48500 0
206 20250403 152300 164673075 48500 48500 48500 48500 0
207 20250403 152200 164673075 48500 48500 48500 48500 0
208 20250403 152100 164673075 48500 48500 48500 48500 0
209 20250403 152000 164673075 48500 48500 48500 48500 0
210 20250403 151900 164673075 48500 48500 48500 48500 0
211 20250403 151800 164673075 48500 48500 48500 48500 10
212 20250403 151700 164188075 48500 48500 48500 48500 0
213 20250403 151600 164188075 48500 48500 48500 48500 2
214 20250403 151500 164091075 48500 48500 48500 48500 0
215 20250403 151400 164091075 48500 48500 48500 48500 1
216 20250403 151300 164042575 48500 48500 48500 48500 0
217 20250403 151200 164042575 48500 48500 48500 48500 0
218 20250403 151100 164042575 48500 48500 48500 48500 1
219 20250403 151000 163994075 48550 48500 48550 48500 3
220 20250403 150900 163848525 48550 48550 48550 48550 1
221 20250403 150800 163799975 48500 48500 48500 48500 1
222 20250403 150700 163751475 48500 48500 48500 48500 0
223 20250403 150600 163751475 48500 48500 48500 48500 0
224 20250403 150500 163751475 48500 48500 48550 48500 71
225 20250403 150400 160306975 48550 48550 48550 48550 0
226 20250403 150300 160306975 48550 48500 48550 48500 30
227 20250403 150200 158851825 48500 48500 48500 48500 11
228 20250403 150100 158318325 48500 48500 48500 48500 0
229 20250403 150000 158318325 48500 48500 48500 48500 0
230 20250403 145900 158318325 48500 48550 48550 48500 25
231 20250403 145800 157104625 48550 48550 48550 48550 4
232 20250403 145700 156910425 48550 48500 48550 48500 3
233 20250403 145600 156764825 48550 48550 48550 48550 4
234 20250403 145500 156570625 48550 48550 48550 48550 4
235 20250403 145400 156376425 48550 48550 48550 48500 5
236 20250403 145300 156133725 48550 48550 48550 48550 4
237 20250403 145200 155939525 48550 48550 48550 48550 4
238 20250403 145100 155745325 48550 48550 48550 48500 27
239 20250403 145000 154434575 48550 48550 48550 48550 4
240 20250403 144900 154240375 48550 48550 48550 48550 2
241 20250403 144800 154143275 48550 48550 48550 48500 5
242 20250403 144700 153900575 48550 48550 48550 48550 4
243 20250403 144600 153706375 48500 48550 48550 48500 7
244 20250403 144500 153366675 48500 48550 48550 48500 5
245 20250403 144400 153123975 48550 48550 48550 48550 4
246 20250403 144300 152929775 48550 48550 48550 48500 5
247 20250403 144200 152687075 48550 48550 48550 48550 2
248 20250403 144100 152589975 48550 48550 48550 48550 4
249 20250403 144000 152395775 48500 48450 48500 48450 6
250 20250403 143900 152104875 48500 48500 48500 48500 4
251 20250403 143800 151910875 48500 48550 48550 48500 6
252 20250403 143700 151619675 48550 48550 48550 48500 5
253 20250403 143600 151376975 48550 48550 48550 48550 4
254 20250403 143500 151182775 48550 48550 48550 48550 2
255 20250403 143400 151085675 48500 48550 48550 48500 3
256 20250403 143300 150940075 48550 48550 48550 48550 4
257 20250403 143200 150745875 48550 48550 48550 48550 6
258 20250403 143100 150454575 48500 48550 48550 48500 5
259 20250403 143000 150211875 48550 48550 48550 48550 2
260 20250403 142900 150114775 48500 48450 48500 48450 5
261 20250403 142800 149872325 48500 48500 48500 48500 2
262 20250403 142700 149775325 48500 48500 48500 48500 4
263 20250403 142600 149581325 48500 48450 48500 48450 8
264 20250403 142500 149193425 48500 48500 48500 48500 7
265 20250403 142400 148853925 48500 48500 48500 48450 57
266 20250403 142300 146091425 48500 48500 48500 48450 5
267 20250403 142200 145848975 48500 48500 48500 48500 4
268 20250403 142100 145654975 48500 48500 48500 48500 2
269 20250403 142000 145557975 48500 48500 48500 48450 5
270 20250403 141900 145315525 48500 48500 48500 48500 4
271 20250403 141800 145121525 48500 48500 48500 48500 4
272 20250403 141700 144927525 48450 48500 48500 48450 6
273 20250403 141600 144636575 48500 48500 48500 48500 4
274 20250403 141500 144442575 48500 48500 48500 48500 4
275 20250403 141400 144248575 48450 48500 48500 48450 4
276 20250403 141300 144054675 48500 48500 48500 48500 4
277 20250403 141200 143860675 48500 48450 48500 48450 5
278 20250403 141100 143618225 48500 48500 48500 48500 4
279 20250403 141000 143424225 48500 48500 48500 48500 7
280 20250403 140900 143084725 48500 48500 48500 48450 6
281 20250403 140800 142793775 48500 48500 48500 48500 4
282 20250403 140700 142599775 48500 48500 48500 48500 4
283 20250403 140600 142405775 48450 48500 48500 48450 3
284 20250403 140500 142260325 48450 48450 48450 48450 0
285 20250403 140400 142260325 48450 48450 48450 48450 0
286 20250403 140300 142260325 48450 48450 48450 48450 1
287 20250403 140200 142211875 48500 48500 48500 48500 1
288 20250403 140100 142163375 48500 48500 48500 48500 7
289 20250403 140000 141823875 48450 48450 48450 48450 2
290 20250403 135900 141726975 48450 48450 48450 48450 0
291 20250403 135800 141726975 48450 48450 48450 48450 1
292 20250403 135700 141678525 48450 48450 48450 48450 0
293 20250403 135600 141678525 48450 48450 48450 48450 0
294 20250403 135500 141678525 48450 48450 48450 48450 1
295 20250403 135400 141630075 48450 48450 48450 48450 0
296 20250403 135300 141630075 48450 48450 48450 48450 0
297 20250403 135200 141630075 48450 48450 48450 48450 1
298 20250403 135100 141581625 48450 48450 48450 48450 0
299 20250403 135000 141581625 48450 48450 48450 48450 0
300 20250403 134900 141581625 48450 48450 48450 48450 1
301 20250403 134800 141533175 48500 48500 48500 48500 0
302 20250403 134700 141533175 48500 48500 48500 48500 8
303 20250403 134600 141145175 48450 48450 48450 48450 2
304 20250403 134500 141048275 48450 48450 48450 48450 0
305 20250403 134400 141048275 48450 48450 48450 48450 1
306 20250403 134300 140999825 48450 48450 48450 48450 0
307 20250403 134200 140999825 48450 48450 48450 48450 0
308 20250403 134100 140999825 48450 48450 48450 48450 1
309 20250403 134000 140951375 48450 48450 48450 48450 0
310 20250403 133900 140951375 48450 48450 48450 48450 0
311 20250403 133800 140951375 48450 48450 48450 48450 1
312 20250403 133700 140902925 48450 48450 48450 48450 0
313 20250403 133600 140902925 48450 48450 48450 48450 0
314 20250403 133500 140902925 48450 48450 48450 48450 2
315 20250403 133400 140806025 48450 48450 48450 48450 0
316 20250403 133300 140806025 48450 48450 48450 48450 0
317 20250403 133200 140806025 48450 48450 48450 48450 1
318 20250403 133100 140757575 48450 48450 48450 48450 0
319 20250403 133000 140757575 48450 48450 48450 48450 0
320 20250403 132900 140757575 48450 48450 48450 48450 1
321 20250403 132800 140709125 48450 48450 48450 48450 0
322 20250403 132700 140709125 48450 48450 48450 48450 1
323 20250403 132600 140660675 48450 48450 48450 48450 0
324 20250403 132500 140660675 48450 48450 48450 48450 0
325 20250403 132400 140660675 48450 48450 48450 48450 1
326 20250403 132300 140612225 48450 48450 48450 48450 0
327 20250403 132200 140612225 48450 48450 48450 48450 0
328 20250403 132100 140612225 48450 48450 48450 48450 2
329 20250403 132000 140515325 48500 48500 48500 48500 0
330 20250403 131900 140515325 48500 48500 48500 48500 0
331 20250403 131800 140515325 48500 48450 48500 48450 2
332 20250403 131700 140418375 48450 48450 48450 48450 0
333 20250403 131600 140418375 48450 48450 48450 48450 0
334 20250403 131500 140418375 48450 48450 48450 48450 1
335 20250403 131400 140369925 48450 48450 48450 48450 0
336 20250403 131300 140369925 48450 48450 48450 48450 1
337 20250403 131200 140321475 48450 48450 48450 48450 0
338 20250403 131100 140321475 48450 48450 48450 48450 0
339 20250403 131000 140321475 48450 48450 48450 48450 2
340 20250403 130900 140224575 48500 48500 48500 48500 0
341 20250403 130800 140224575 48500 48500 48500 48500 46
342 20250403 130700 137993575 48450 48450 48450 48450 1
343 20250403 130600 137945125 48450 48450 48450 48450 0
344 20250403 130500 137945125 48450 48450 48450 48450 20
345 20250403 130400 136976125 48450 48450 48450 48450 1
346 20250403 130300 136927675 48450 48450 48450 48450 0
347 20250403 130200 136927675 48450 48450 48450 48450 1
348 20250403 130100 136879225 48450 48450 48450 48450 2
349 20250403 130000 136782325 48450 48450 48450 48450 2
350 20250403 125900 136685425 48400 48450 48450 48400 18
351 20250403 125800 135813375 48450 48450 48450 48450 0
352 20250403 125700 135813375 48450 48450 48450 48450 0
353 20250403 125600 135813375 48450 48450 48450 48450 2
354 20250403 125500 135716475 48500 48500 48500 48500 0
355 20250403 125400 135716475 48500 48500 48500 48500 0
356 20250403 125300 135716475 48500 48450 48500 48450 2
357 20250403 125200 135619525 48500 48500 48500 48500 2
358 20250403 125100 135522525 48500 48500 48500 48500 4
359 20250403 125000 135328525 48450 48450 48450 48450 1
360 20250403 124900 135280075 48450 48450 48450 48450 0
361 20250403 124800 135280075 48450 48450 48450 48450 0
362 20250403 124700 135280075 48450 48450 48450 48450 1
363 20250403 124600 135231625 48450 48450 48450 48450 0
364 20250403 124500 135231625 48450 48450 48450 48450 2
365 20250403 124400 135134725 48500 48500 48500 48500 0
366 20250403 124300 135134725 48500 48500 48500 48500 31
367 20250403 124200 133631225 48500 48500 48500 48500 1
368 20250403 124100 133582725 48500 48500 48500 48500 0
369 20250403 124000 133582725 48500 48500 48500 48500 0
370 20250403 123900 133582725 48500 48500 48500 48500 1
371 20250403 123800 133534225 48600 48600 48600 48600 0
372 20250403 123700 133534225 48600 48600 48600 48600 0
373 20250403 123600 133534225 48600 48600 48600 48600 0
374 20250403 123500 133534225 48600 48600 48600 48600 1
375 20250403 123400 133485625 48600 48600 48600 48600 1
376 20250403 123300 133437025 48600 48600 48600 48550 10
377 20250403 123200 132951075 48550 48550 48550 48550 0
378 20250403 123100 132951075 48550 48550 48550 48550 0
379 20250403 123000 132951075 48550 48550 48550 48550 0
380 20250403 122900 132951075 48550 48550 48550 48550 11
381 20250403 122800 132417025 48500 48450 48500 48450 30
382 20250403 122700 130962075 48450 48450 48450 48450 0
383 20250403 122600 130962075 48450 48450 48450 48450 2
384 20250403 122500 130865175 48450 48450 48450 48450 4
385 20250403 122400 130671375 48450 48450 48450 48450 0
386 20250403 122300 130671375 48450 48450 48450 48450 0
387 20250403 122200 130671375 48450 48450 48450 48450 1
388 20250403 122100 130622925 48450 48450 48450 48450 18
389 20250403 122000 129750825 48450 48450 48450 48450 0
390 20250403 121900 129750825 48450 48450 48450 48450 38
391 20250403 121800 127909725 48450 48450 48450 48450 10
392 20250403 121700 127425225 48450 48450 48450 48450 3
393 20250403 121600 127279875 48450 48450 48450 48450 2
394 20250403 121500 127182975 48450 48450 48450 48450 0
395 20250403 121400 127182975 48450 48450 48450 48450 1
396 20250403 121300 127134525 48450 48450 48450 48450 0
397 20250403 121200 127134525 48450 48450 48450 48450 0
398 20250403 121100 127134525 48450 48450 48450 48450 1
399 20250403 121000 127086075 48450 48450 48450 48450 0
400 20250403 120900 127086075 48450 48450 48450 48450 0
401 20250403 120800 127086075 48450 48450 48450 48450 1
402 20250403 120700 127037625 48500 48500 48500 48500 0
403 20250403 120600 127037625 48500 48450 48500 48450 3
404 20250403 120500 126892225 48450 48450 48450 48450 1
405 20250403 120400 126843775 48500 48500 48500 48500 2
406 20250403 120300 126746775 48500 48500 48500 48500 1
407 20250403 120200 126698275 48450 48400 48450 48400 2
408 20250403 120100 126601425 48400 48400 48400 48400 0
409 20250403 120000 126601425 48400 48400 48400 48400 0
410 20250403 115900 126601425 48400 48400 48400 48400 0
411 20250403 115800 126601425 48400 48450 48450 48400 3
412 20250403 115700 126456175 48450 48450 48450 48450 1
413 20250403 115600 126407725 48450 48450 48450 48450 0
414 20250403 115500 126407725 48450 48450 48450 48450 1
415 20250403 115400 126359275 48500 48500 48500 48500 0
416 20250403 115300 126359275 48500 48500 48500 48500 0
417 20250403 115200 126359275 48500 48500 48500 48500 2
418 20250403 115100 126262275 48450 48450 48450 48450 3
419 20250403 115000 126116925 48450 48450 48450 48450 0
420 20250403 114900 126116925 48450 48450 48450 48450 0
421 20250403 114800 126116925 48450 48450 48450 48450 0
422 20250403 114700 126116925 48450 48450 48450 48450 1
423 20250403 114600 126068475 48400 48400 48400 48400 0
424 20250403 114500 126068475 48400 48400 48400 48400 4
425 20250403 114400 125874875 48400 48400 48400 48400 0
426 20250403 114300 125874875 48400 48400 48400 48400 1
427 20250403 114200 125826475 48450 48400 48450 48400 20
428 20250403 114100 124857875 48400 48400 48400 48400 7
429 20250403 114000 124519075 48400 48350 48400 48350 5
430 20250403 113900 124277175 48350 48350 48350 48350 0
431 20250403 113800 124277175 48350 48350 48350 48350 0
432 20250403 113700 124277175 48350 48350 48350 48350 1
433 20250403 113600 124228825 48350 48350 48350 48350 0
434 20250403 113500 124228825 48350 48350 48350 48350 35
435 20250403 113400 122536575 48300 48300 48300 48300 1
436 20250403 113300 122488275 48300 48300 48300 48300 0
437 20250403 113200 122488275 48300 48300 48300 48300 0
438 20250403 113100 122488275 48300 48300 48300 48300 11
439 20250403 113000 121956975 48350 48350 48350 48350 0
440 20250403 112900 121956975 48350 48350 48350 48350 0
441 20250403 112800 121956975 48350 48350 48350 48350 0
442 20250403 112700 121956975 48350 48350 48350 48350 0
443 20250403 112600 121956975 48350 48350 48350 48350 2
444 20250403 112500 121860275 48350 48350 48350 48350 0
445 20250403 112400 121860275 48350 48350 48350 48350 0
446 20250403 112300 121860275 48350 48350 48350 48350 1
447 20250403 112200 121811925 48350 48350 48350 48350 0
448 20250403 112100 121811925 48350 48350 48350 48350 2
449 20250403 112000 121715225 48300 48300 48300 48300 1
450 20250403 111900 121666925 48300 48300 48300 48300 0
451 20250403 111800 121666925 48300 48300 48300 48300 0
452 20250403 111700 121666925 48300 48300 48300 48250 21
453 20250403 111600 120652675 48300 48300 48300 48300 0
454 20250403 111500 120652675 48300 48300 48300 48300 2
455 20250403 111400 120556075 48350 48350 48350 48350 0
456 20250403 111300 120556075 48350 48350 48350 48350 0
457 20250403 111200 120556075 48350 48300 48350 48300 2
458 20250403 111100 120459425 48300 48300 48300 48300 50
459 20250403 111000 118044425 48300 48300 48300 48300 0
460 20250403 110900 118044425 48300 48300 48300 48250 137
461 20250403 110800 111427375 48300 48300 48300 48300 1
462 20250403 110700 111379075 48300 48300 48300 48300 10
463 20250403 110600 110896075 48250 48300 48300 48250 2
464 20250403 110500 110799525 48250 48250 48250 48250 0
465 20250403 110400 110799525 48250 48250 48250 48250 0
466 20250403 110300 110799525 48250 48300 48300 48250 3
467 20250403 110200 110654675 48300 48300 48300 48300 2
468 20250403 110100 110558075 48300 48300 48300 48300 2
469 20250403 110000 110461475 48250 48250 48250 48250 2
470 20250403 105900 110364975 48250 48250 48250 48250 0
471 20250403 105800 110364975 48250 48250 48250 48250 1
472 20250403 105700 110316725 48300 48300 48300 48300 22
473 20250403 105600 109254125 48300 48300 48300 48300 0
474 20250403 105500 109254125 48300 48300 48300 48300 1
475 20250403 105400 109205825 48300 48300 48300 48300 2
476 20250403 105300 109109225 48300 48300 48300 48300 2
477 20250403 105200 109012625 48300 48300 48300 48300 1
478 20250403 105100 108964325 48300 48300 48300 48300 0
479 20250403 105000 108964325 48300 48300 48300 48300 0
480 20250403 104900 108964325 48300 48300 48300 48300 1
481 20250403 104800 108916025 48300 48300 48300 48300 0
482 20250403 104700 108916025 48300 48300 48300 48300 2
483 20250403 104600 108819425 48300 48300 48300 48300 4
484 20250403 104500 108626225 48300 48300 48300 48300 0
485 20250403 104400 108626225 48300 48300 48300 48300 1
486 20250403 104300 108577925 48300 48300 48300 48300 0
487 20250403 104200 108577925 48300 48300 48300 48300 0
488 20250403 104100 108577925 48300 48300 48300 48300 1
489 20250403 104000 108529625 48300 48300 48300 48300 0
490 20250403 103900 108529625 48300 48300 48300 48300 7
491 20250403 103800 108191525 48250 48250 48250 48250 1
492 20250403 103700 108143275 48300 48200 48300 48200 72
493 20250403 103600 104669175 48200 48200 48200 48200 0
494 20250403 103500 104669175 48200 48200 48200 48200 2
495 20250403 103400 104572775 48200 48200 48200 48200 0
496 20250403 103300 104572775 48200 48200 48200 48200 0
497 20250403 103200 104572775 48200 48200 48200 48200 12
498 20250403 103100 103994375 48200 48200 48200 48200 0
499 20250403 103000 103994375 48200 48200 48200 48200 88
500 20250403 102900 99752775 48250 48250 48250 48250 30
501 20250403 102800 98305275 48250 48250 48250 48250 288
502 20250403 102700 84409275 48200 48200 48200 48200 16
503 20250403 102600 83638075 48200 48200 48200 48200 0
504 20250403 102500 83638075 48200 48200 48200 48200 19
505 20250403 102400 82722275 48200 48200 48200 48200 1
506 20250403 102300 82674075 48200 48200 48200 48200 0
507 20250403 102200 82674075 48200 48200 48200 48200 0
508 20250403 102100 82674075 48200 48250 48250 48200 3
509 20250403 102000 82529425 48250 48250 48250 48250 0
510 20250403 101900 82529425 48250 48250 48250 48250 15
511 20250403 101800 81805675 48225 48250 48250 48225 3
512 20250403 101700 81660950 48225 48225 48225 48225 0
513 20250403 101600 81660950 48225 48225 48225 48225 4
514 20250403 101500 81468050 48200 48200 48200 48200 15
515 20250403 101400 80745050 48200 48200 48200 48200 0
516 20250403 101300 80745050 48200 48100 48200 48100 56
517 20250403 101200 78048400 48150 48150 48150 48150 1
518 20250403 101100 78000250 48150 48150 48150 48150 4
519 20250403 101000 77807650 48150 48100 48150 48100 4
520 20250403 100900 77615150 48150 48150 48150 48150 2
521 20250403 100800 77518850 48150 48150 48150 48150 11
522 20250403 100700 76989200 48150 48100 48150 48100 31
523 20250403 100600 75497600 48150 48150 48150 48150 8
524 20250403 100500 75112400 48150 48150 48150 48150 20
525 20250403 100400 74149400 48150 48200 48200 48150 12
526 20250403 100300 73571050 48200 48200 48200 48200 4
527 20250403 100200 73378250 48200 48150 48200 48150 2
528 20250403 100100 73281900 48200 48200 48200 48200 20
529 20250403 100000 72317900 48150 48150 48150 48150 1
530 20250403 095900 72269750 48100 48100 48100 48100 1
531 20250403 095800 72221650 48150 48150 48150 48150 1
532 20250403 095700 72173500 48150 48150 48150 48150 70
533 20250403 095600 68803000 48150 48150 48150 48150 130
534 20250403 095500 62543500 48150 48150 48150 48150 20
535 20250403 095400 61580500 48150 48150 48150 48150 11
536 20250403 095300 61050850 48150 48200 48200 48150 177
537 20250403 095200 52527300 48150 48150 48150 48150 0
538 20250403 095100 52527300 48150 48150 48150 48150 5
539 20250403 095000 52286550 48150 48150 48150 48150 1
540 20250403 094900 52238400 48150 48150 48150 48150 10
541 20250403 094800 51756900 48150 48150 48150 48150 0
542 20250403 094700 51756900 48150 48200 48200 48150 7
543 20250403 094600 51419550 48200 48200 48200 48200 108
544 20250403 094500 46213950 48200 48200 48200 48200 1
545 20250403 094400 46165750 48250 48250 48250 48250 0
546 20250403 094300 46165750 48250 48200 48250 48200 3
547 20250403 094200 46021100 48200 48250 48250 48200 3
548 20250403 094100 45876450 48200 48200 48200 48200 0
549 20250403 094000 45876450 48200 48250 48250 48200 3
550 20250403 093900 45731800 48250 48250 48250 48250 0
551 20250403 093800 45731800 48250 48250 48250 48250 0
552 20250403 093700 45731800 48250 48250 48250 48250 33
553 20250403 093600 44139550 48250 48250 48250 48250 20
554 20250403 093500 43174550 48200 48200 48200 48200 0
555 20250403 093400 43174550 48200 48200 48200 48200 19
556 20250403 093300 42258750 48200 48200 48200 48200 14
557 20250403 093200 41583950 48200 48200 48200 48200 0
558 20250403 093100 41583950 48200 48200 48200 48200 5
559 20250403 093000 41342950 48200 48200 48200 48200 2
560 20250403 092900 41246550 48200 48200 48200 48200 1
561 20250403 092800 41198350 48200 48200 48200 48200 1
562 20250403 092700 41150150 48200 48200 48200 48200 15
563 20250403 092600 40427150 48200 48250 48250 48200 343
564 20250403 092500 23894050 48250 48200 48250 48200 5
565 20250403 092400 23652900 48200 48200 48200 48200 2
566 20250403 092300 23556500 48200 48300 48300 48200 65
567 20250403 092200 20420250 48250 48250 48250 48250 2
568 20250403 092100 20323750 48250 48250 48250 48250 2
569 20250403 092000 20227250 48250 48250 48250 48250 0
570 20250403 091900 20227250 48250 48250 48250 48250 0
571 20250403 091800 20227250 48250 48250 48250 48250 18
572 20250403 091700 19358750 48300 48300 48300 48300 0
573 20250403 091600 19358750 48300 48300 48300 48300 0
574 20250403 091500 19358750 48300 48300 48300 48300 0
575 20250403 091400 19358750 48300 48300 48300 48300 6
576 20250403 091300 19068950 48300 48300 48300 48300 0
577 20250403 091200 19068950 48300 48300 48300 48300 1
578 20250403 091100 19020650 48300 48300 48300 48300 3
579 20250403 091000 18875750 48300 48300 48300 48300 7
580 20250403 090900 18537650 48250 48250 48250 48250 23
581 20250403 090800 17427900 48250 48300 48300 48250 3
582 20250403 090700 17283050 48300 48300 48300 48300 0
583 20250403 090600 17283050 48300 48300 48300 48300 0
584 20250403 090500 17283050 48300 48300 48300 48300 1
585 20250403 090400 17234750 48300 48300 48300 48300 1
586 20250403 090300 17186450 48250 48300 48300 48250 3
587 20250403 090200 17041600 48200 48200 48200 48200 12
588 20250403 090100 16463200 48200 48250 48250 48200 17
589 20250403 090000 15643050 48300 48500 48500 48300 323