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

647
092230/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,194500,68036600,55300,55300,55300,55300,16
20250403,194400,68036600,55300,55300,55300,55300,0
20250403,194300,68036600,55300,55300,55300,55300,0
20250403,194200,68036600,55300,55300,55300,55300,0
20250403,194100,68036600,55300,55300,55300,55300,0
20250403,194000,68036600,55300,55300,55300,55300,0
20250403,193900,68036600,55300,55300,55300,55300,0
20250403,193800,68036600,55300,55300,55300,55300,0
20250403,193700,68036600,55300,55300,55300,55300,0
20250403,193600,68036600,55300,55300,55300,55300,0
20250403,193500,68036600,55300,55300,55300,55300,0
20250403,193400,68036600,55300,55300,55300,55300,0
20250403,193300,68036600,55300,55300,55300,55300,0
20250403,193200,68036600,55300,55300,55300,55300,0
20250403,193100,68036600,55300,55300,55300,55300,0
20250403,193000,68036600,55300,55300,55300,55300,0
20250403,192900,68036600,55300,55300,55300,55300,0
20250403,192800,68036600,55300,55300,55300,55300,0
20250403,192700,68036600,55300,55300,55300,55300,0
20250403,192600,68036600,55300,55300,55300,55300,0
20250403,192500,68036600,55300,55300,55300,55300,0
20250403,192400,68036600,55300,55300,55300,55300,0
20250403,192300,68036600,55300,55300,55300,55300,0
20250403,192200,68036600,55300,55300,55300,55300,0
20250403,192100,68036600,55300,55300,55300,55300,0
20250403,192000,68036600,55300,55300,55300,55300,0
20250403,191900,68036600,55300,55300,55300,55300,0
20250403,191800,68036600,55300,55300,55300,55300,0
20250403,191700,68036600,55300,55300,55300,55300,0
20250403,191600,68036600,55300,55300,55300,55300,0
20250403,191500,68036600,55300,55300,55300,55300,16
20250403,191400,68036600,55300,55300,55300,55300,0
20250403,191300,68036600,55300,55300,55300,55300,0
20250403,191200,68036600,55300,55300,55300,55300,0
20250403,191100,68036600,55300,55300,55300,55300,0
20250403,191000,68036600,55300,55300,55300,55300,0
20250403,190900,68036600,55300,55300,55300,55300,0
20250403,190800,68036600,55300,55300,55300,55300,0
20250403,190700,68036600,55300,55300,55300,55300,0
20250403,190600,68036600,55300,55300,55300,55300,0
20250403,190500,68036600,55300,55300,55300,55300,0
20250403,190400,68036600,55300,55300,55300,55300,0
20250403,190300,68036600,55300,55300,55300,55300,0
20250403,190200,68036600,55300,55300,55300,55300,0
20250403,190100,68036600,55300,55300,55300,55300,0
20250403,190000,68036600,55300,55300,55300,55300,0
20250403,185900,68036600,55300,55300,55300,55300,0
20250403,185800,68036600,55300,55300,55300,55300,0
20250403,185700,68036600,55300,55300,55300,55300,0
20250403,185600,68036600,55300,55300,55300,55300,0
20250403,185500,68036600,55300,55300,55300,55300,0
20250403,185400,68036600,55300,55300,55300,55300,0
20250403,185300,68036600,55300,55300,55300,55300,0
20250403,185200,68036600,55300,55300,55300,55300,0
20250403,185100,68036600,55300,55300,55300,55300,0
20250403,185000,68036600,55300,55300,55300,55300,0
20250403,184900,68036600,55300,55300,55300,55300,0
20250403,184800,68036600,55300,55300,55300,55300,0
20250403,184700,68036600,55300,55300,55300,55300,0
20250403,184600,68036600,55300,55300,55300,55300,0
20250403,184500,68036600,55300,55300,55300,55300,16
20250403,184400,68036600,55300,55300,55300,55300,0
20250403,184300,68036600,55300,55300,55300,55300,0
20250403,184200,68036600,55300,55300,55300,55300,0
20250403,184100,68036600,55300,55300,55300,55300,0
20250403,184000,68036600,55300,55300,55300,55300,0
20250403,183900,68036600,55300,55300,55300,55300,0
20250403,183800,68036600,55300,55300,55300,55300,0
20250403,183700,68036600,55300,55300,55300,55300,0
20250403,183600,68036600,55300,55300,55300,55300,0
20250403,183500,68036600,55300,55300,55300,55300,0
20250403,183400,68036600,55300,55300,55300,55300,0
20250403,183300,68036600,55300,55300,55300,55300,0
20250403,183200,68036600,55300,55300,55300,55300,0
20250403,183100,68036600,55300,55300,55300,55300,0
20250403,183000,68036600,55300,55300,55300,55300,0
20250403,182900,68036600,55300,55300,55300,55300,0
20250403,182800,68036600,55300,55300,55300,55300,0
20250403,182700,68036600,55300,55300,55300,55300,0
20250403,182600,68036600,55300,55300,55300,55300,0
20250403,182500,68036600,55300,55300,55300,55300,0
20250403,182400,68036600,55300,55300,55300,55300,0
20250403,182300,68036600,55300,55300,55300,55300,0
20250403,182200,68036600,55300,55300,55300,55300,0
20250403,182100,68036600,55300,55300,55300,55300,0
20250403,182000,68036600,55300,55300,55300,55300,0
20250403,181900,68036600,55300,55300,55300,55300,0
20250403,181800,68036600,55300,55300,55300,55300,0
20250403,181700,68036600,55300,55300,55300,55300,0
20250403,181600,68036600,55300,55300,55300,55300,0
20250403,181500,68036600,55300,55300,55300,55300,16
20250403,181400,68036600,55300,55300,55300,55300,0
20250403,181300,68036600,55300,55300,55300,55300,0
20250403,181200,68036600,55300,55300,55300,55300,0
20250403,181100,68036600,55300,55300,55300,55300,0
20250403,181000,68036600,55300,55300,55300,55300,0
20250403,180900,68036600,55300,55300,55300,55300,0
20250403,180800,68036600,55300,55300,55300,55300,0
20250403,180700,68036600,55300,55300,55300,55300,0
20250403,180600,68036600,55300,55300,55300,55300,0
20250403,180500,68036600,55300,55300,55300,55300,0
20250403,180400,68036600,55300,55300,55300,55300,0
20250403,180300,68036600,55300,55300,55300,55300,0
20250403,180200,68036600,55300,55300,55300,55300,0
20250403,180100,68036600,55300,55300,55300,55300,0
20250403,180000,68036600,55300,55300,55300,55300,0
20250403,175900,68036600,55300,55300,55300,55300,0
20250403,175800,68036600,55300,55300,55300,55300,0
20250403,175700,68036600,55300,55300,55300,55300,0
20250403,175600,68036600,55300,55300,55300,55300,0
20250403,175500,68036600,55300,55300,55300,55300,0
20250403,175400,68036600,55300,55300,55300,55300,0
20250403,175300,68036600,55300,55300,55300,55300,0
20250403,175200,68036600,55300,55300,55300,55300,0
20250403,175100,68036600,55300,55300,55300,55300,0
20250403,175000,68036600,55300,55300,55300,55300,0
20250403,174900,68036600,55300,55300,55300,55300,0
20250403,174800,68036600,55300,55300,55300,55300,0
20250403,174700,68036600,55300,55300,55300,55300,0
20250403,174600,68036600,55300,55300,55300,55300,0
20250403,174500,68036600,55300,55300,55300,55300,16
20250403,174400,68036600,55300,55300,55300,55300,0
20250403,174300,68036600,55300,55300,55300,55300,0
20250403,174200,68036600,55300,55300,55300,55300,0
20250403,174100,68036600,55300,55300,55300,55300,0
20250403,174000,68036600,55300,55300,55300,55300,0
20250403,173900,68036600,55300,55300,55300,55300,0
20250403,173800,68036600,55300,55300,55300,55300,0
20250403,173700,68036600,55300,55300,55300,55300,0
20250403,173600,68036600,55300,55300,55300,55300,0
20250403,173500,68036600,55300,55300,55300,55300,0
20250403,173400,68036600,55300,55300,55300,55300,0
20250403,173300,68036600,55300,55300,55300,55300,0
20250403,173200,68036600,55300,55300,55300,55300,0
20250403,173100,68036600,55300,55300,55300,55300,0
20250403,173000,68036600,55300,55300,55300,55300,0
20250403,172900,68036600,55300,55300,55300,55300,0
20250403,172800,68036600,55300,55300,55300,55300,0
20250403,172700,68036600,55300,55300,55300,55300,0
20250403,172600,68036600,55300,55300,55300,55300,0
20250403,172500,68036600,55300,55300,55300,55300,0
20250403,172400,68036600,55300,55300,55300,55300,0
20250403,172300,68036600,55300,55300,55300,55300,0
20250403,172200,68036600,55300,55300,55300,55300,0
20250403,172100,68036600,55300,55300,55300,55300,0
20250403,172000,68036600,55300,55300,55300,55300,0
20250403,171900,68036600,55300,55300,55300,55300,0
20250403,171800,68036600,55300,55300,55300,55300,0
20250403,171700,68036600,55300,55300,55300,55300,0
20250403,171600,68036600,55300,55300,55300,55300,0
20250403,171500,68036600,55300,55300,55300,55300,16
20250403,171400,68036600,55300,55300,55300,55300,0
20250403,171300,68036600,55300,55300,55300,55300,0
20250403,171200,68036600,55300,55300,55300,55300,0
20250403,171100,68036600,55300,55300,55300,55300,0
20250403,171000,68036600,55300,55300,55300,55300,0
20250403,170900,68036600,55300,55300,55300,55300,0
20250403,170800,68036600,55300,55300,55300,55300,0
20250403,170700,68036600,55300,55300,55300,55300,0
20250403,170600,68036600,55300,55300,55300,55300,0
20250403,170500,68036600,55300,55300,55300,55300,0
20250403,170400,68036600,55300,55300,55300,55300,0
20250403,170300,68036600,55300,55300,55300,55300,0
20250403,170200,68036600,55300,55300,55300,55300,0
20250403,170100,68036600,55300,55300,55300,55300,0
20250403,170000,68036600,55300,55300,55300,55300,0
20250403,165900,68036600,55300,55300,55300,55300,0
20250403,165800,68036600,55300,55300,55300,55300,0
20250403,165700,68036600,55300,55300,55300,55300,0
20250403,165600,68036600,55300,55300,55300,55300,0
20250403,165500,68036600,55300,55300,55300,55300,0
20250403,165400,68036600,55300,55300,55300,55300,0
20250403,165300,68036600,55300,55300,55300,55300,0
20250403,165200,68036600,55300,55300,55300,55300,0
20250403,165100,68036600,55300,55300,55300,55300,0
20250403,165000,68036600,55300,55300,55300,55300,0
20250403,164900,68036600,55300,55300,55300,55300,0
20250403,164800,68036600,55300,55300,55300,55300,0
20250403,164700,68036600,55300,55300,55300,55300,0
20250403,164600,68036600,55300,55300,55300,55300,0
20250403,164500,68036600,55300,55300,55300,55300,16
20250403,164400,68036600,55300,55300,55300,55300,0
20250403,164300,68036600,55300,55300,55300,55300,0
20250403,164200,68036600,55300,55300,55300,55300,0
20250403,164100,68036600,55300,55300,55300,55300,0
20250403,164000,68036600,55300,55300,55300,55300,0
20250403,163900,68036600,55300,55300,55300,55300,0
20250403,163800,68036600,55300,55300,55300,55300,0
20250403,163700,68036600,55300,55300,55300,55300,0
20250403,163600,68036600,55300,55300,55300,55300,0
20250403,163500,68036600,55300,55300,55300,55300,0
20250403,163400,68036600,55300,55300,55300,55300,0
20250403,163300,68036600,55300,55300,55300,55300,0
20250403,163200,68036600,55300,55300,55300,55300,0
20250403,163100,68036600,55300,55300,55300,55300,0
20250403,163000,68036600,55300,55300,55300,55300,0
20250403,162900,68036600,55300,55300,55300,55300,0
20250403,162800,68036600,55300,55300,55300,55300,0
20250403,162700,68036600,55300,55300,55300,55300,0
20250403,162600,68036600,55300,55300,55300,55300,0
20250403,162500,68036600,55300,55300,55300,55300,0
20250403,162400,68036600,55300,55300,55300,55300,0
20250403,162300,68036600,55300,55300,55300,55300,0
20250403,162200,68036600,55300,55300,55300,55300,0
20250403,162100,68036600,55300,55300,55300,55300,0
20250403,162000,68036600,55300,55300,55300,55300,0
20250403,161900,68036600,55300,55300,55300,55300,0
20250403,161800,68036600,55300,55300,55300,55300,0
20250403,161700,68036600,55300,55300,55300,55300,0
20250403,161600,68036600,55300,55300,55300,55300,0
20250403,161500,68036600,55300,55300,55300,55300,16
20250403,161400,68036600,55300,55300,55300,55300,0
20250403,161300,68036600,55300,55300,55300,55300,0
20250403,161200,68036600,55300,55300,55300,55300,0
20250403,161100,68036600,55300,55300,55300,55300,0
20250403,161000,68036600,55300,55300,55300,55300,0
20250403,160900,68036600,55300,55300,55300,55300,0
20250403,160800,68036600,55300,55300,55300,55300,0
20250403,160700,68036600,55300,55300,55300,55300,0
20250403,160600,68036600,55300,55300,55300,55300,0
20250403,160500,68036600,55300,55300,55300,55300,0
20250403,160400,68036600,55300,55300,55300,55300,0
20250403,160300,68036600,55300,55300,55300,55300,0
20250403,160200,68036600,55300,55300,55300,55300,0
20250403,160100,68036600,55300,55300,55300,55300,0
20250403,160000,68036600,55300,55300,55300,55300,0
20250403,155900,68036600,55300,55300,55300,55300,0
20250403,155800,68036600,55300,55300,55300,55300,0
20250403,155700,68036600,55300,55300,55300,55300,0
20250403,155600,68036600,55300,55300,55300,55300,0
20250403,155500,68036600,55300,55300,55300,55300,0
20250403,155400,68036600,55300,55300,55300,55300,0
20250403,155300,68036600,55300,55300,55300,55300,0
20250403,155200,68036600,55300,55300,55300,55300,0
20250403,155100,68036600,55300,55300,55300,55300,0
20250403,155000,68036600,55300,55300,55300,55300,0
20250403,154900,68036600,55300,55300,55300,55300,0
20250403,154800,68036600,55300,55300,55300,55300,0
20250403,154700,68036600,55300,55300,55300,55300,0
20250403,154600,68036600,55300,55300,55300,55300,0
20250403,154500,68036600,55300,55300,55300,55300,16
20250403,154400,68036600,55300,55300,55300,55300,0
20250403,154300,68036600,55300,55300,55300,55300,0
20250403,154200,68036600,55300,55300,55300,55300,0
20250403,154100,68036600,55300,55300,55300,55300,0
20250403,154000,68036600,55300,55300,55300,55300,0
20250403,153900,68036600,55300,55300,55300,55300,0
20250403,153800,68036600,55300,55300,55300,55300,0
20250403,153700,68036600,55300,55300,55300,55300,0
20250403,153600,68036600,55300,55300,55300,55300,0
20250403,153500,68036600,55300,55300,55300,55300,0
20250403,153400,68036600,55300,55300,55300,55300,0
20250403,153300,68036600,55300,55300,55300,55300,0
20250403,153200,68036600,55300,55300,55300,55300,0
20250403,153100,68036600,55300,55300,55300,55300,0
20250403,153000,68036600,55300,55300,55300,55300,16
20250403,152900,67151800,55300,55300,55300,55300,0
20250403,152800,67151800,55300,55300,55300,55300,0
20250403,152700,67151800,55300,55300,55300,55300,0
20250403,152600,67151800,55300,55300,55300,55300,0
20250403,152500,67151800,55300,55300,55300,55300,0
20250403,152400,67151800,55300,55300,55300,55300,0
20250403,152300,67151800,55300,55300,55300,55300,0
20250403,152200,67151800,55300,55300,55300,55300,0
20250403,152100,67151800,55300,55300,55300,55300,0
20250403,152000,67151800,55300,55300,55300,55300,0
20250403,151900,67151800,55300,55300,55300,55300,0
20250403,151800,67151800,55300,55300,55300,55300,0
20250403,151700,67151800,55300,55300,55300,55300,0
20250403,151600,67151800,55300,55300,55300,55300,44
20250403,151500,64718600,55200,55200,55200,55200,1
20250403,151400,64663400,55300,55300,55300,55300,0
20250403,151300,64663400,55300,55300,55300,55300,0
20250403,151200,64663400,55300,55300,55300,55300,0
20250403,151100,64663400,55300,55300,55300,55300,0
20250403,151000,64663400,55300,55300,55300,55300,0
20250403,150900,64663400,55300,55300,55300,55300,0
20250403,150800,64663400,55300,55300,55300,55300,0
20250403,150700,64663400,55300,55300,55300,55300,0
20250403,150600,64663400,55300,55300,55300,55300,0
20250403,150500,64663400,55300,55300,55300,55300,4
20250403,150400,64442200,55200,55200,55200,55200,0
20250403,150300,64442200,55200,55200,55200,55200,12
20250403,150200,63779800,55200,55200,55200,55200,0
20250403,150100,63779800,55200,55200,55200,55200,0
20250403,150000,63779800,55200,55200,55200,55200,0
20250403,145900,63779800,55200,55200,55200,55200,0
20250403,145800,63779800,55200,55200,55200,55200,0
20250403,145700,63779800,55200,55200,55200,55200,0
20250403,145600,63779800,55200,55200,55200,55200,0
20250403,145500,63779800,55200,55200,55200,55200,0
20250403,145400,63779800,55200,55200,55200,55200,0
20250403,145300,63779800,55200,55200,55200,55200,0
20250403,145200,63779800,55200,55200,55200,55200,0
20250403,145100,63779800,55200,55200,55200,55200,0
20250403,145000,63779800,55200,55200,55200,55200,0
20250403,144900,63779800,55200,55200,55200,55200,0
20250403,144800,63779800,55200,55200,55200,55200,0
20250403,144700,63779800,55200,55200,55200,55200,0
20250403,144600,63779800,55200,55200,55200,55200,0
20250403,144500,63779800,55200,55200,55200,55200,0
20250403,144400,63779800,55200,55200,55200,55200,0
20250403,144300,63779800,55200,55200,55200,55200,0
20250403,144200,63779800,55200,55200,55200,55200,0
20250403,144100,63779800,55200,55200,55200,55200,0
20250403,144000,63779800,55200,55200,55200,55200,0
20250403,143900,63779800,55200,55200,55200,55200,0
20250403,143800,63779800,55200,55200,55200,55200,0
20250403,143700,63779800,55200,55200,55200,55200,0
20250403,143600,63779800,55200,55200,55200,55200,0
20250403,143500,63779800,55200,55200,55200,55200,0
20250403,143400,63779800,55200,55200,55200,55200,0
20250403,143300,63779800,55200,55200,55200,55200,0
20250403,143200,63779800,55200,55200,55200,55200,1
20250403,143100,63724600,55200,55200,55200,55200,0
20250403,143000,63724600,55200,55200,55200,55200,0
20250403,142900,63724600,55200,55000,55200,54900,42
20250403,142800,61415700,55200,55200,55200,55200,0
20250403,142700,61415700,55200,55200,55200,55200,0
20250403,142600,61415700,55200,55200,55200,55200,0
20250403,142500,61415700,55200,55200,55200,55200,0
20250403,142400,61415700,55200,55200,55200,55200,0
20250403,142300,61415700,55200,55200,55200,55200,0
20250403,142200,61415700,55200,55200,55200,55200,0
20250403,142100,61415700,55200,55200,55200,55200,0
20250403,142000,61415700,55200,55200,55200,55200,0
20250403,141900,61415700,55200,55200,55200,55200,0
20250403,141800,61415700,55200,55200,55200,55200,0
20250403,141700,61415700,55200,55200,55200,55200,0
20250403,141600,61415700,55200,55200,55200,55200,0
20250403,141500,61415700,55200,55200,55200,55200,0
20250403,141400,61415700,55200,55200,55200,55200,0
20250403,141300,61415700,55200,55200,55200,55200,0
20250403,141200,61415700,55200,55200,55200,55200,2
20250403,141100,61305300,55300,55300,55300,55300,1
20250403,141000,61250000,55200,55200,55200,55200,0
20250403,140900,61250000,55200,55200,55200,55200,0
20250403,140800,61250000,55200,55200,55200,55200,0
20250403,140700,61250000,55200,55200,55200,55200,0
20250403,140600,61250000,55200,55200,55200,55200,0
20250403,140500,61250000,55200,55200,55200,55200,0
20250403,140400,61250000,55200,55200,55200,55200,0
20250403,140300,61250000,55200,55200,55200,55200,0
20250403,140200,61250000,55200,55200,55200,55200,0
20250403,140100,61250000,55200,55200,55200,55200,0
20250403,140000,61250000,55200,55200,55200,55200,0
20250403,135900,61250000,55200,55200,55200,55200,0
20250403,135800,61250000,55200,55200,55200,55200,0
20250403,135700,61250000,55200,55200,55200,55200,0
20250403,135600,61250000,55200,55200,55200,55200,7
20250403,135500,60863600,55200,55200,55200,55200,0
20250403,135400,60863600,55200,55200,55200,55200,0
20250403,135300,60863600,55200,55200,55200,55200,0
20250403,135200,60863600,55200,55200,55200,55200,0
20250403,135100,60863600,55200,55200,55200,55200,0
20250403,135000,60863600,55200,55200,55200,55200,0
20250403,134900,60863600,55200,55200,55200,55200,0
20250403,134800,60863600,55200,55200,55200,55200,0
20250403,134700,60863600,55200,55200,55200,55200,5
20250403,134600,60587600,55300,55300,55300,55300,0
20250403,134500,60587600,55300,55300,55300,55300,0
20250403,134400,60587600,55300,55300,55300,55200,13
20250403,134300,59869700,55400,55400,55400,55400,0
20250403,134200,59869700,55400,55400,55400,55400,0
20250403,134100,59869700,55400,55400,55400,55400,0
20250403,134000,59869700,55400,55400,55400,55400,0
20250403,133900,59869700,55400,55400,55400,55400,0
20250403,133800,59869700,55400,55300,55400,55300,13
20250403,133700,59150500,55400,55400,55400,55400,0
20250403,133600,59150500,55400,55400,55400,55400,0
20250403,133500,59150500,55400,55400,55400,55400,0
20250403,133400,59150500,55400,55400,55400,55400,0
20250403,133300,59150500,55400,55400,55400,55400,0
20250403,133200,59150500,55400,55400,55400,55400,0
20250403,133100,59150500,55400,55400,55400,55400,0
20250403,133000,59150500,55400,55400,55400,55400,0
20250403,132900,59150500,55400,55400,55400,55400,0
20250403,132800,59150500,55400,55400,55400,55400,0
20250403,132700,59150500,55400,55400,55400,55400,0
20250403,132600,59150500,55400,55400,55400,55400,0
20250403,132500,59150500,55400,55400,55400,55400,0
20250403,132400,59150500,55400,55400,55400,55400,0
20250403,132300,59150500,55400,55400,55400,55400,0
20250403,132200,59150500,55400,55400,55400,55400,0
20250403,132100,59150500,55400,55400,55400,55400,0
20250403,132000,59150500,55400,55400,55400,55400,0
20250403,131900,59150500,55400,55400,55400,55400,0
20250403,131800,59150500,55400,55400,55400,55400,0
20250403,131700,59150500,55400,55400,55400,55400,0
20250403,131600,59150500,55400,55400,55400,55400,0
20250403,131500,59150500,55400,55400,55400,55400,0
20250403,131400,59150500,55400,55400,55400,55400,0
20250403,131300,59150500,55400,55400,55400,55400,0
20250403,131200,59150500,55400,55400,55400,55400,0
20250403,131100,59150500,55400,55400,55400,55400,0
20250403,131000,59150500,55400,55400,55400,55400,0
20250403,130900,59150500,55400,55400,55400,55400,0
20250403,130800,59150500,55400,55400,55400,55400,0
20250403,130700,59150500,55400,55400,55400,55400,0
20250403,130600,59150500,55400,55400,55400,55400,0
20250403,130500,59150500,55400,55400,55400,55400,0
20250403,130400,59150500,55400,55400,55400,55400,0
20250403,130300,59150500,55400,55400,55400,55400,0
20250403,130200,59150500,55400,55400,55400,55400,0
20250403,130100,59150500,55400,55400,55400,55400,0
20250403,130000,59150500,55400,55400,55400,55400,0
20250403,125900,59150500,55400,55400,55400,55400,0
20250403,125800,59150500,55400,55400,55400,55400,0
20250403,125700,59150500,55400,55200,55400,55100,20
20250403,125600,58046700,55500,55500,55500,55500,0
20250403,125500,58046700,55500,55500,55500,55500,11
20250403,125400,57436200,55500,55500,55500,55500,0
20250403,125300,57436200,55500,55500,55500,55500,0
20250403,125200,57436200,55500,55300,55500,55300,13
20250403,125100,56715900,55200,55200,55200,55200,0
20250403,125000,56715900,55200,55200,55200,55200,0
20250403,124900,56715900,55200,55200,55200,55200,0
20250403,124800,56715900,55200,55200,55200,55200,0
20250403,124700,56715900,55200,55200,55200,55200,0
20250403,124600,56715900,55200,55200,55200,55200,0
20250403,124500,56715900,55200,55200,55200,55200,0
20250403,124400,56715900,55200,55200,55200,55200,0
20250403,124300,56715900,55200,55200,55200,55200,0
20250403,124200,56715900,55200,55200,55200,55200,0
20250403,124100,56715900,55200,55200,55200,55200,0
20250403,124000,56715900,55200,55200,55200,55200,0
20250403,123900,56715900,55200,55200,55200,55200,0
20250403,123800,56715900,55200,55200,55200,55200,0
20250403,123700,56715900,55200,55200,55200,55200,0
20250403,123600,56715900,55200,55200,55200,55200,0
20250403,123500,56715900,55200,55200,55200,55200,0
20250403,123400,56715900,55200,55200,55200,55200,0
20250403,123300,56715900,55200,55200,55200,55200,0
20250403,123200,56715900,55200,55200,55200,55200,0
20250403,123100,56715900,55200,55200,55200,55200,0
20250403,123000,56715900,55200,55200,55200,55200,0
20250403,122900,56715900,55200,55200,55200,55200,1
20250403,122800,56660700,55200,55200,55200,55200,0
20250403,122700,56660700,55200,55200,55200,55200,0
20250403,122600,56660700,55200,55200,55200,55200,0
20250403,122500,56660700,55200,55200,55200,55200,0
20250403,122400,56660700,55200,55200,55200,55200,0
20250403,122300,56660700,55200,55200,55200,55200,0
20250403,122200,56660700,55200,55200,55200,55200,0
20250403,122100,56660700,55200,55200,55200,55200,0
20250403,122000,56660700,55200,55200,55200,55200,0
20250403,121900,56660700,55200,55200,55200,55200,0
20250403,121800,56660700,55200,55200,55200,55200,0
20250403,121700,56660700,55200,55200,55200,55200,0
20250403,121600,56660700,55200,55200,55200,55200,0
20250403,121500,56660700,55200,55200,55200,55200,0
20250403,121400,56660700,55200,55200,55200,55200,0
20250403,121300,56660700,55200,55200,55200,55200,0
20250403,121200,56660700,55200,55200,55200,55200,0
20250403,121100,56660700,55200,55200,55200,55200,0
20250403,121000,56660700,55200,55200,55200,55200,0
20250403,120900,56660700,55200,55200,55200,55200,0
20250403,120800,56660700,55200,55200,55200,55200,0
20250403,120700,56660700,55200,55200,55200,55200,2
20250403,120600,56550300,55300,55300,55300,55300,0
20250403,120500,56550300,55300,55300,55300,55300,0
20250403,120400,56550300,55300,55300,55300,55300,0
20250403,120300,56550300,55300,55300,55300,55300,0
20250403,120200,56550300,55300,55300,55300,55300,0
20250403,120100,56550300,55300,55300,55300,55300,0
20250403,120000,56550300,55300,55300,55300,55300,0
20250403,115900,56550300,55300,55300,55300,55300,0
20250403,115800,56550300,55300,55300,55300,55300,0
20250403,115700,56550300,55300,55300,55300,55300,0
20250403,115600,56550300,55300,55300,55300,55300,0
20250403,115500,56550300,55300,55300,55300,55300,0
20250403,115400,56550300,55300,55300,55300,55300,0
20250403,115300,56550300,55300,55200,55300,55200,7
20250403,115200,56163700,55200,55300,55300,55200,16
20250403,115100,55280300,55500,55500,55500,55500,0
20250403,115000,55280300,55500,55500,55500,55500,0
20250403,114900,55280300,55500,55500,55500,55500,0
20250403,114800,55280300,55500,55500,55500,55500,0
20250403,114700,55280300,55500,55500,55500,55500,0
20250403,114600,55280300,55500,55500,55500,55500,0
20250403,114500,55280300,55500,55400,55500,55400,5
20250403,114400,55003200,55400,55400,55400,55400,0
20250403,114300,55003200,55400,55400,55400,55400,0
20250403,114200,55003200,55400,55400,55400,55400,0
20250403,114100,55003200,55400,55400,55400,55400,0
20250403,114000,55003200,55400,55400,55400,55400,0
20250403,113900,55003200,55400,55400,55400,55400,0
20250403,113800,55003200,55400,55400,55400,55400,0
20250403,113700,55003200,55400,55400,55400,55400,0
20250403,113600,55003200,55400,55400,55400,55400,0
20250403,113500,55003200,55400,55400,55400,55400,0
20250403,113400,55003200,55400,55400,55400,55400,0
20250403,113300,55003200,55400,55400,55400,55400,0
20250403,113200,55003200,55400,55400,55400,55400,0
20250403,113100,55003200,55400,55400,55400,55400,0
20250403,113000,55003200,55400,55400,55400,55400,0
20250403,112900,55003200,55400,55400,55400,55400,0
20250403,112800,55003200,55400,55400,55400,55400,0
20250403,112700,55003200,55400,55400,55400,55400,0
20250403,112600,55003200,55400,55400,55400,55400,0
20250403,112500,55003200,55400,55400,55400,55400,0
20250403,112400,55003200,55400,55400,55400,55400,0
20250403,112300,55003200,55400,55400,55400,55400,0
20250403,112200,55003200,55400,55400,55400,55400,0
20250403,112100,55003200,55400,55400,55400,55400,0
20250403,112000,55003200,55400,55400,55400,55400,0
20250403,111900,55003200,55400,55400,55400,55400,0
20250403,111800,55003200,55400,55400,55400,55400,0
20250403,111700,55003200,55400,55400,55400,55400,0
20250403,111600,55003200,55400,55400,55400,55400,0
20250403,111500,55003200,55400,55400,55400,55400,0
20250403,111400,55003200,55400,55400,55400,55400,0
20250403,111300,55003200,55400,55400,55400,55400,0
20250403,111200,55003200,55400,55300,55400,55300,4
20250403,111100,54781900,55400,55400,55400,55400,0
20250403,111000,54781900,55400,55400,55400,55400,0
20250403,110900,54781900,55400,55400,55400,55400,1
20250403,110800,54726500,55400,55400,55400,55400,0
20250403,110700,54726500,55400,55400,55400,55400,0
20250403,110600,54726500,55400,55400,55400,55400,0
20250403,110500,54726500,55400,55400,55400,55400,0
20250403,110400,54726500,55400,55400,55400,55400,0
20250403,110300,54726500,55400,55400,55400,55400,0
20250403,110200,54726500,55400,55400,55400,55400,0
20250403,110100,54726500,55400,55400,55400,55400,0
20250403,110000,54726500,55400,55400,55400,55400,0
20250403,105900,54726500,55400,55400,55400,55400,0
20250403,105800,54726500,55400,55400,55400,55400,0
20250403,105700,54726500,55400,55400,55400,55400,0
20250403,105600,54726500,55400,55400,55400,55400,0
20250403,105500,54726500,55400,55500,55500,55400,5
20250403,105400,54449100,55500,55500,55500,55500,0
20250403,105300,54449100,55500,55500,55500,55500,0
20250403,105200,54449100,55500,55500,55500,55500,0
20250403,105100,54449100,55500,55500,55500,55500,0
20250403,105000,54449100,55500,55500,55500,55500,0
20250403,104900,54449100,55500,55500,55500,55500,0
20250403,104800,54449100,55500,55500,55500,55500,0
20250403,104700,54449100,55500,55500,55500,55500,0
20250403,104600,54449100,55500,55500,55500,55500,0
20250403,104500,54449100,55500,55400,55500,55400,50
20250403,104400,51678100,55400,55400,55400,55400,0
20250403,104300,51678100,55400,55400,55400,55400,0
20250403,104200,51678100,55400,55400,55400,55400,0
20250403,104100,51678100,55400,55400,55400,55200,100
20250403,104000,46154300,55300,55300,55300,55300,10
20250403,103900,45601300,55400,54900,55400,54900,254
20250403,103800,31637100,54900,54900,54900,54900,0
20250403,103700,31637100,54900,54900,54900,54900,0
20250403,103600,31637100,54900,54900,54900,54900,0
20250403,103500,31637100,54900,54900,54900,54900,0
20250403,103400,31637100,54900,54900,54900,54900,22
20250403,103300,30429300,54900,54900,54900,54900,0
20250403,103200,30429300,54900,54900,54900,54900,0
20250403,103100,30429300,54900,54900,54900,54900,0
20250403,103000,30429300,54900,54900,54900,54900,0
20250403,102900,30429300,54900,54900,54900,54900,0
20250403,102800,30429300,54900,54900,54900,54900,0
20250403,102700,30429300,54900,54900,54900,54900,0
20250403,102600,30429300,54900,54900,54900,54900,0
20250403,102500,30429300,54900,54900,54900,54900,0
20250403,102400,30429300,54900,54900,54900,54900,0
20250403,102300,30429300,54900,54900,54900,54900,0
20250403,102200,30429300,54900,54900,54900,54900,0
20250403,102100,30429300,54900,54900,54900,54900,0
20250403,102000,30429300,54900,54900,54900,54900,1
20250403,101900,30374400,54900,54900,54900,54900,25
20250403,101800,29001900,54900,54900,54900,54900,0
20250403,101700,29001900,54900,54900,54900,54900,25
20250403,101600,27629400,54900,54900,54900,54900,0
20250403,101500,27629400,54900,54900,54900,54900,0
20250403,101400,27629400,54900,54900,54900,54900,0
20250403,101300,27629400,54900,54800,54900,54800,13
20250403,101200,26916700,54800,54800,54800,54800,0
20250403,101100,26916700,54800,54800,54800,54800,0
20250403,101000,26916700,54800,54800,54800,54800,0
20250403,100900,26916700,54800,54800,54800,54800,35
20250403,100800,24998700,54900,54800,54900,54800,22
20250403,100700,23792700,54800,54800,54800,54800,0
20250403,100600,23792700,54800,54800,54800,54800,0
20250403,100500,23792700,54800,54800,54800,54800,0
20250403,100400,23792700,54800,54800,54800,54800,0
20250403,100300,23792700,54800,54800,54800,54800,0
20250403,100200,23792700,54800,54800,54800,54800,0
20250403,100100,23792700,54800,54800,54800,54800,0
20250403,100000,23792700,54800,54800,54800,54800,0
20250403,095900,23792700,54800,54800,54800,54800,2
20250403,095800,23683100,54600,54600,54600,54600,0
20250403,095700,23683100,54600,54600,54600,54600,0
20250403,095600,23683100,54600,54600,54600,54600,0
20250403,095500,23683100,54600,54600,54600,54600,0
20250403,095400,23683100,54600,54600,54600,54600,0
20250403,095300,23683100,54600,54600,54600,54600,0
20250403,095200,23683100,54600,54600,54600,54600,0
20250403,095100,23683100,54600,54600,54600,54600,0
20250403,095000,23683100,54600,54600,54600,54600,0
20250403,094900,23683100,54600,54600,54600,54600,0
20250403,094800,23683100,54600,54600,54600,54600,0
20250403,094700,23683100,54600,54600,54600,54600,0
20250403,094600,23683100,54600,54600,54600,54600,1
20250403,094500,23628500,54700,54700,54700,54700,0
20250403,094400,23628500,54700,54700,54700,54700,0
20250403,094300,23628500,54700,54700,54700,54700,0
20250403,094200,23628500,54700,54700,54700,54700,0
20250403,094100,23628500,54700,54700,54700,54700,0
20250403,094000,23628500,54700,54700,54700,54700,0
20250403,093900,23628500,54700,54700,54700,54700,0
20250403,093800,23628500,54700,54700,54700,54700,0
20250403,093700,23628500,54700,54700,54700,54700,0
20250403,093600,23628500,54700,54700,54700,54700,0
20250403,093500,23628500,54700,54700,54700,54700,0
20250403,093400,23628500,54700,54700,54700,54700,0
20250403,093300,23628500,54700,54800,54800,54700,10
20250403,093200,23081200,54800,54800,54800,54800,0
20250403,093100,23081200,54800,54800,54800,54800,0
20250403,093000,23081200,54800,54800,54800,54800,1
20250403,092900,23026400,54900,54900,54900,54900,0
20250403,092800,23026400,54900,54800,54900,54800,33
20250403,092700,21217300,54800,54800,54800,54800,0
20250403,092600,21217300,54800,54700,54800,54500,117
20250403,092500,14828000,54800,54800,54800,54800,11
20250403,092400,14225200,54800,54800,54800,54800,17
20250403,092300,13293600,54900,54800,54900,54800,6
20250403,092200,12964700,54900,54900,54900,54900,2
20250403,092100,12854900,54900,54900,54900,54900,0
20250403,092000,12854900,54900,54900,54900,54900,0
20250403,091900,12854900,54900,54900,54900,54900,0
20250403,091800,12854900,54900,54900,54900,54900,0
20250403,091700,12854900,54900,54900,54900,54900,0
20250403,091600,12854900,54900,54900,54900,54900,32
20250403,091500,11098100,55400,55000,55400,55000,87
20250403,091400,6306300,55200,55100,55200,55000,6
20250403,091300,5976000,55000,55000,55000,55000,0
20250403,091200,5976000,55000,55000,55000,55000,0
20250403,091100,5976000,55000,54900,55000,54900,2
20250403,091000,5866100,54800,54800,54800,54800,0
20250403,090900,5866100,54800,54800,54800,54800,0
20250403,090800,5866100,54800,54800,54800,54800,0
20250403,090700,5866100,54800,54800,54800,54800,2
20250403,090600,5756500,54900,54700,54900,54700,4
20250403,090500,5537500,54700,54700,54700,54700,1
20250403,090400,5482800,54900,54900,54900,54900,0
20250403,090300,5482800,54900,54900,54900,54900,0
20250403,090200,5482800,54900,54900,54900,54900,0
20250403,090100,5482800,54900,54900,55000,54500,66
20250403,090000,1870000,55000,55000,55000,55000,34
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 194500 68036600 55300 55300 55300 55300 16
3 20250403 194400 68036600 55300 55300 55300 55300 0
4 20250403 194300 68036600 55300 55300 55300 55300 0
5 20250403 194200 68036600 55300 55300 55300 55300 0
6 20250403 194100 68036600 55300 55300 55300 55300 0
7 20250403 194000 68036600 55300 55300 55300 55300 0
8 20250403 193900 68036600 55300 55300 55300 55300 0
9 20250403 193800 68036600 55300 55300 55300 55300 0
10 20250403 193700 68036600 55300 55300 55300 55300 0
11 20250403 193600 68036600 55300 55300 55300 55300 0
12 20250403 193500 68036600 55300 55300 55300 55300 0
13 20250403 193400 68036600 55300 55300 55300 55300 0
14 20250403 193300 68036600 55300 55300 55300 55300 0
15 20250403 193200 68036600 55300 55300 55300 55300 0
16 20250403 193100 68036600 55300 55300 55300 55300 0
17 20250403 193000 68036600 55300 55300 55300 55300 0
18 20250403 192900 68036600 55300 55300 55300 55300 0
19 20250403 192800 68036600 55300 55300 55300 55300 0
20 20250403 192700 68036600 55300 55300 55300 55300 0
21 20250403 192600 68036600 55300 55300 55300 55300 0
22 20250403 192500 68036600 55300 55300 55300 55300 0
23 20250403 192400 68036600 55300 55300 55300 55300 0
24 20250403 192300 68036600 55300 55300 55300 55300 0
25 20250403 192200 68036600 55300 55300 55300 55300 0
26 20250403 192100 68036600 55300 55300 55300 55300 0
27 20250403 192000 68036600 55300 55300 55300 55300 0
28 20250403 191900 68036600 55300 55300 55300 55300 0
29 20250403 191800 68036600 55300 55300 55300 55300 0
30 20250403 191700 68036600 55300 55300 55300 55300 0
31 20250403 191600 68036600 55300 55300 55300 55300 0
32 20250403 191500 68036600 55300 55300 55300 55300 16
33 20250403 191400 68036600 55300 55300 55300 55300 0
34 20250403 191300 68036600 55300 55300 55300 55300 0
35 20250403 191200 68036600 55300 55300 55300 55300 0
36 20250403 191100 68036600 55300 55300 55300 55300 0
37 20250403 191000 68036600 55300 55300 55300 55300 0
38 20250403 190900 68036600 55300 55300 55300 55300 0
39 20250403 190800 68036600 55300 55300 55300 55300 0
40 20250403 190700 68036600 55300 55300 55300 55300 0
41 20250403 190600 68036600 55300 55300 55300 55300 0
42 20250403 190500 68036600 55300 55300 55300 55300 0
43 20250403 190400 68036600 55300 55300 55300 55300 0
44 20250403 190300 68036600 55300 55300 55300 55300 0
45 20250403 190200 68036600 55300 55300 55300 55300 0
46 20250403 190100 68036600 55300 55300 55300 55300 0
47 20250403 190000 68036600 55300 55300 55300 55300 0
48 20250403 185900 68036600 55300 55300 55300 55300 0
49 20250403 185800 68036600 55300 55300 55300 55300 0
50 20250403 185700 68036600 55300 55300 55300 55300 0
51 20250403 185600 68036600 55300 55300 55300 55300 0
52 20250403 185500 68036600 55300 55300 55300 55300 0
53 20250403 185400 68036600 55300 55300 55300 55300 0
54 20250403 185300 68036600 55300 55300 55300 55300 0
55 20250403 185200 68036600 55300 55300 55300 55300 0
56 20250403 185100 68036600 55300 55300 55300 55300 0
57 20250403 185000 68036600 55300 55300 55300 55300 0
58 20250403 184900 68036600 55300 55300 55300 55300 0
59 20250403 184800 68036600 55300 55300 55300 55300 0
60 20250403 184700 68036600 55300 55300 55300 55300 0
61 20250403 184600 68036600 55300 55300 55300 55300 0
62 20250403 184500 68036600 55300 55300 55300 55300 16
63 20250403 184400 68036600 55300 55300 55300 55300 0
64 20250403 184300 68036600 55300 55300 55300 55300 0
65 20250403 184200 68036600 55300 55300 55300 55300 0
66 20250403 184100 68036600 55300 55300 55300 55300 0
67 20250403 184000 68036600 55300 55300 55300 55300 0
68 20250403 183900 68036600 55300 55300 55300 55300 0
69 20250403 183800 68036600 55300 55300 55300 55300 0
70 20250403 183700 68036600 55300 55300 55300 55300 0
71 20250403 183600 68036600 55300 55300 55300 55300 0
72 20250403 183500 68036600 55300 55300 55300 55300 0
73 20250403 183400 68036600 55300 55300 55300 55300 0
74 20250403 183300 68036600 55300 55300 55300 55300 0
75 20250403 183200 68036600 55300 55300 55300 55300 0
76 20250403 183100 68036600 55300 55300 55300 55300 0
77 20250403 183000 68036600 55300 55300 55300 55300 0
78 20250403 182900 68036600 55300 55300 55300 55300 0
79 20250403 182800 68036600 55300 55300 55300 55300 0
80 20250403 182700 68036600 55300 55300 55300 55300 0
81 20250403 182600 68036600 55300 55300 55300 55300 0
82 20250403 182500 68036600 55300 55300 55300 55300 0
83 20250403 182400 68036600 55300 55300 55300 55300 0
84 20250403 182300 68036600 55300 55300 55300 55300 0
85 20250403 182200 68036600 55300 55300 55300 55300 0
86 20250403 182100 68036600 55300 55300 55300 55300 0
87 20250403 182000 68036600 55300 55300 55300 55300 0
88 20250403 181900 68036600 55300 55300 55300 55300 0
89 20250403 181800 68036600 55300 55300 55300 55300 0
90 20250403 181700 68036600 55300 55300 55300 55300 0
91 20250403 181600 68036600 55300 55300 55300 55300 0
92 20250403 181500 68036600 55300 55300 55300 55300 16
93 20250403 181400 68036600 55300 55300 55300 55300 0
94 20250403 181300 68036600 55300 55300 55300 55300 0
95 20250403 181200 68036600 55300 55300 55300 55300 0
96 20250403 181100 68036600 55300 55300 55300 55300 0
97 20250403 181000 68036600 55300 55300 55300 55300 0
98 20250403 180900 68036600 55300 55300 55300 55300 0
99 20250403 180800 68036600 55300 55300 55300 55300 0
100 20250403 180700 68036600 55300 55300 55300 55300 0
101 20250403 180600 68036600 55300 55300 55300 55300 0
102 20250403 180500 68036600 55300 55300 55300 55300 0
103 20250403 180400 68036600 55300 55300 55300 55300 0
104 20250403 180300 68036600 55300 55300 55300 55300 0
105 20250403 180200 68036600 55300 55300 55300 55300 0
106 20250403 180100 68036600 55300 55300 55300 55300 0
107 20250403 180000 68036600 55300 55300 55300 55300 0
108 20250403 175900 68036600 55300 55300 55300 55300 0
109 20250403 175800 68036600 55300 55300 55300 55300 0
110 20250403 175700 68036600 55300 55300 55300 55300 0
111 20250403 175600 68036600 55300 55300 55300 55300 0
112 20250403 175500 68036600 55300 55300 55300 55300 0
113 20250403 175400 68036600 55300 55300 55300 55300 0
114 20250403 175300 68036600 55300 55300 55300 55300 0
115 20250403 175200 68036600 55300 55300 55300 55300 0
116 20250403 175100 68036600 55300 55300 55300 55300 0
117 20250403 175000 68036600 55300 55300 55300 55300 0
118 20250403 174900 68036600 55300 55300 55300 55300 0
119 20250403 174800 68036600 55300 55300 55300 55300 0
120 20250403 174700 68036600 55300 55300 55300 55300 0
121 20250403 174600 68036600 55300 55300 55300 55300 0
122 20250403 174500 68036600 55300 55300 55300 55300 16
123 20250403 174400 68036600 55300 55300 55300 55300 0
124 20250403 174300 68036600 55300 55300 55300 55300 0
125 20250403 174200 68036600 55300 55300 55300 55300 0
126 20250403 174100 68036600 55300 55300 55300 55300 0
127 20250403 174000 68036600 55300 55300 55300 55300 0
128 20250403 173900 68036600 55300 55300 55300 55300 0
129 20250403 173800 68036600 55300 55300 55300 55300 0
130 20250403 173700 68036600 55300 55300 55300 55300 0
131 20250403 173600 68036600 55300 55300 55300 55300 0
132 20250403 173500 68036600 55300 55300 55300 55300 0
133 20250403 173400 68036600 55300 55300 55300 55300 0
134 20250403 173300 68036600 55300 55300 55300 55300 0
135 20250403 173200 68036600 55300 55300 55300 55300 0
136 20250403 173100 68036600 55300 55300 55300 55300 0
137 20250403 173000 68036600 55300 55300 55300 55300 0
138 20250403 172900 68036600 55300 55300 55300 55300 0
139 20250403 172800 68036600 55300 55300 55300 55300 0
140 20250403 172700 68036600 55300 55300 55300 55300 0
141 20250403 172600 68036600 55300 55300 55300 55300 0
142 20250403 172500 68036600 55300 55300 55300 55300 0
143 20250403 172400 68036600 55300 55300 55300 55300 0
144 20250403 172300 68036600 55300 55300 55300 55300 0
145 20250403 172200 68036600 55300 55300 55300 55300 0
146 20250403 172100 68036600 55300 55300 55300 55300 0
147 20250403 172000 68036600 55300 55300 55300 55300 0
148 20250403 171900 68036600 55300 55300 55300 55300 0
149 20250403 171800 68036600 55300 55300 55300 55300 0
150 20250403 171700 68036600 55300 55300 55300 55300 0
151 20250403 171600 68036600 55300 55300 55300 55300 0
152 20250403 171500 68036600 55300 55300 55300 55300 16
153 20250403 171400 68036600 55300 55300 55300 55300 0
154 20250403 171300 68036600 55300 55300 55300 55300 0
155 20250403 171200 68036600 55300 55300 55300 55300 0
156 20250403 171100 68036600 55300 55300 55300 55300 0
157 20250403 171000 68036600 55300 55300 55300 55300 0
158 20250403 170900 68036600 55300 55300 55300 55300 0
159 20250403 170800 68036600 55300 55300 55300 55300 0
160 20250403 170700 68036600 55300 55300 55300 55300 0
161 20250403 170600 68036600 55300 55300 55300 55300 0
162 20250403 170500 68036600 55300 55300 55300 55300 0
163 20250403 170400 68036600 55300 55300 55300 55300 0
164 20250403 170300 68036600 55300 55300 55300 55300 0
165 20250403 170200 68036600 55300 55300 55300 55300 0
166 20250403 170100 68036600 55300 55300 55300 55300 0
167 20250403 170000 68036600 55300 55300 55300 55300 0
168 20250403 165900 68036600 55300 55300 55300 55300 0
169 20250403 165800 68036600 55300 55300 55300 55300 0
170 20250403 165700 68036600 55300 55300 55300 55300 0
171 20250403 165600 68036600 55300 55300 55300 55300 0
172 20250403 165500 68036600 55300 55300 55300 55300 0
173 20250403 165400 68036600 55300 55300 55300 55300 0
174 20250403 165300 68036600 55300 55300 55300 55300 0
175 20250403 165200 68036600 55300 55300 55300 55300 0
176 20250403 165100 68036600 55300 55300 55300 55300 0
177 20250403 165000 68036600 55300 55300 55300 55300 0
178 20250403 164900 68036600 55300 55300 55300 55300 0
179 20250403 164800 68036600 55300 55300 55300 55300 0
180 20250403 164700 68036600 55300 55300 55300 55300 0
181 20250403 164600 68036600 55300 55300 55300 55300 0
182 20250403 164500 68036600 55300 55300 55300 55300 16
183 20250403 164400 68036600 55300 55300 55300 55300 0
184 20250403 164300 68036600 55300 55300 55300 55300 0
185 20250403 164200 68036600 55300 55300 55300 55300 0
186 20250403 164100 68036600 55300 55300 55300 55300 0
187 20250403 164000 68036600 55300 55300 55300 55300 0
188 20250403 163900 68036600 55300 55300 55300 55300 0
189 20250403 163800 68036600 55300 55300 55300 55300 0
190 20250403 163700 68036600 55300 55300 55300 55300 0
191 20250403 163600 68036600 55300 55300 55300 55300 0
192 20250403 163500 68036600 55300 55300 55300 55300 0
193 20250403 163400 68036600 55300 55300 55300 55300 0
194 20250403 163300 68036600 55300 55300 55300 55300 0
195 20250403 163200 68036600 55300 55300 55300 55300 0
196 20250403 163100 68036600 55300 55300 55300 55300 0
197 20250403 163000 68036600 55300 55300 55300 55300 0
198 20250403 162900 68036600 55300 55300 55300 55300 0
199 20250403 162800 68036600 55300 55300 55300 55300 0
200 20250403 162700 68036600 55300 55300 55300 55300 0
201 20250403 162600 68036600 55300 55300 55300 55300 0
202 20250403 162500 68036600 55300 55300 55300 55300 0
203 20250403 162400 68036600 55300 55300 55300 55300 0
204 20250403 162300 68036600 55300 55300 55300 55300 0
205 20250403 162200 68036600 55300 55300 55300 55300 0
206 20250403 162100 68036600 55300 55300 55300 55300 0
207 20250403 162000 68036600 55300 55300 55300 55300 0
208 20250403 161900 68036600 55300 55300 55300 55300 0
209 20250403 161800 68036600 55300 55300 55300 55300 0
210 20250403 161700 68036600 55300 55300 55300 55300 0
211 20250403 161600 68036600 55300 55300 55300 55300 0
212 20250403 161500 68036600 55300 55300 55300 55300 16
213 20250403 161400 68036600 55300 55300 55300 55300 0
214 20250403 161300 68036600 55300 55300 55300 55300 0
215 20250403 161200 68036600 55300 55300 55300 55300 0
216 20250403 161100 68036600 55300 55300 55300 55300 0
217 20250403 161000 68036600 55300 55300 55300 55300 0
218 20250403 160900 68036600 55300 55300 55300 55300 0
219 20250403 160800 68036600 55300 55300 55300 55300 0
220 20250403 160700 68036600 55300 55300 55300 55300 0
221 20250403 160600 68036600 55300 55300 55300 55300 0
222 20250403 160500 68036600 55300 55300 55300 55300 0
223 20250403 160400 68036600 55300 55300 55300 55300 0
224 20250403 160300 68036600 55300 55300 55300 55300 0
225 20250403 160200 68036600 55300 55300 55300 55300 0
226 20250403 160100 68036600 55300 55300 55300 55300 0
227 20250403 160000 68036600 55300 55300 55300 55300 0
228 20250403 155900 68036600 55300 55300 55300 55300 0
229 20250403 155800 68036600 55300 55300 55300 55300 0
230 20250403 155700 68036600 55300 55300 55300 55300 0
231 20250403 155600 68036600 55300 55300 55300 55300 0
232 20250403 155500 68036600 55300 55300 55300 55300 0
233 20250403 155400 68036600 55300 55300 55300 55300 0
234 20250403 155300 68036600 55300 55300 55300 55300 0
235 20250403 155200 68036600 55300 55300 55300 55300 0
236 20250403 155100 68036600 55300 55300 55300 55300 0
237 20250403 155000 68036600 55300 55300 55300 55300 0
238 20250403 154900 68036600 55300 55300 55300 55300 0
239 20250403 154800 68036600 55300 55300 55300 55300 0
240 20250403 154700 68036600 55300 55300 55300 55300 0
241 20250403 154600 68036600 55300 55300 55300 55300 0
242 20250403 154500 68036600 55300 55300 55300 55300 16
243 20250403 154400 68036600 55300 55300 55300 55300 0
244 20250403 154300 68036600 55300 55300 55300 55300 0
245 20250403 154200 68036600 55300 55300 55300 55300 0
246 20250403 154100 68036600 55300 55300 55300 55300 0
247 20250403 154000 68036600 55300 55300 55300 55300 0
248 20250403 153900 68036600 55300 55300 55300 55300 0
249 20250403 153800 68036600 55300 55300 55300 55300 0
250 20250403 153700 68036600 55300 55300 55300 55300 0
251 20250403 153600 68036600 55300 55300 55300 55300 0
252 20250403 153500 68036600 55300 55300 55300 55300 0
253 20250403 153400 68036600 55300 55300 55300 55300 0
254 20250403 153300 68036600 55300 55300 55300 55300 0
255 20250403 153200 68036600 55300 55300 55300 55300 0
256 20250403 153100 68036600 55300 55300 55300 55300 0
257 20250403 153000 68036600 55300 55300 55300 55300 16
258 20250403 152900 67151800 55300 55300 55300 55300 0
259 20250403 152800 67151800 55300 55300 55300 55300 0
260 20250403 152700 67151800 55300 55300 55300 55300 0
261 20250403 152600 67151800 55300 55300 55300 55300 0
262 20250403 152500 67151800 55300 55300 55300 55300 0
263 20250403 152400 67151800 55300 55300 55300 55300 0
264 20250403 152300 67151800 55300 55300 55300 55300 0
265 20250403 152200 67151800 55300 55300 55300 55300 0
266 20250403 152100 67151800 55300 55300 55300 55300 0
267 20250403 152000 67151800 55300 55300 55300 55300 0
268 20250403 151900 67151800 55300 55300 55300 55300 0
269 20250403 151800 67151800 55300 55300 55300 55300 0
270 20250403 151700 67151800 55300 55300 55300 55300 0
271 20250403 151600 67151800 55300 55300 55300 55300 44
272 20250403 151500 64718600 55200 55200 55200 55200 1
273 20250403 151400 64663400 55300 55300 55300 55300 0
274 20250403 151300 64663400 55300 55300 55300 55300 0
275 20250403 151200 64663400 55300 55300 55300 55300 0
276 20250403 151100 64663400 55300 55300 55300 55300 0
277 20250403 151000 64663400 55300 55300 55300 55300 0
278 20250403 150900 64663400 55300 55300 55300 55300 0
279 20250403 150800 64663400 55300 55300 55300 55300 0
280 20250403 150700 64663400 55300 55300 55300 55300 0
281 20250403 150600 64663400 55300 55300 55300 55300 0
282 20250403 150500 64663400 55300 55300 55300 55300 4
283 20250403 150400 64442200 55200 55200 55200 55200 0
284 20250403 150300 64442200 55200 55200 55200 55200 12
285 20250403 150200 63779800 55200 55200 55200 55200 0
286 20250403 150100 63779800 55200 55200 55200 55200 0
287 20250403 150000 63779800 55200 55200 55200 55200 0
288 20250403 145900 63779800 55200 55200 55200 55200 0
289 20250403 145800 63779800 55200 55200 55200 55200 0
290 20250403 145700 63779800 55200 55200 55200 55200 0
291 20250403 145600 63779800 55200 55200 55200 55200 0
292 20250403 145500 63779800 55200 55200 55200 55200 0
293 20250403 145400 63779800 55200 55200 55200 55200 0
294 20250403 145300 63779800 55200 55200 55200 55200 0
295 20250403 145200 63779800 55200 55200 55200 55200 0
296 20250403 145100 63779800 55200 55200 55200 55200 0
297 20250403 145000 63779800 55200 55200 55200 55200 0
298 20250403 144900 63779800 55200 55200 55200 55200 0
299 20250403 144800 63779800 55200 55200 55200 55200 0
300 20250403 144700 63779800 55200 55200 55200 55200 0
301 20250403 144600 63779800 55200 55200 55200 55200 0
302 20250403 144500 63779800 55200 55200 55200 55200 0
303 20250403 144400 63779800 55200 55200 55200 55200 0
304 20250403 144300 63779800 55200 55200 55200 55200 0
305 20250403 144200 63779800 55200 55200 55200 55200 0
306 20250403 144100 63779800 55200 55200 55200 55200 0
307 20250403 144000 63779800 55200 55200 55200 55200 0
308 20250403 143900 63779800 55200 55200 55200 55200 0
309 20250403 143800 63779800 55200 55200 55200 55200 0
310 20250403 143700 63779800 55200 55200 55200 55200 0
311 20250403 143600 63779800 55200 55200 55200 55200 0
312 20250403 143500 63779800 55200 55200 55200 55200 0
313 20250403 143400 63779800 55200 55200 55200 55200 0
314 20250403 143300 63779800 55200 55200 55200 55200 0
315 20250403 143200 63779800 55200 55200 55200 55200 1
316 20250403 143100 63724600 55200 55200 55200 55200 0
317 20250403 143000 63724600 55200 55200 55200 55200 0
318 20250403 142900 63724600 55200 55000 55200 54900 42
319 20250403 142800 61415700 55200 55200 55200 55200 0
320 20250403 142700 61415700 55200 55200 55200 55200 0
321 20250403 142600 61415700 55200 55200 55200 55200 0
322 20250403 142500 61415700 55200 55200 55200 55200 0
323 20250403 142400 61415700 55200 55200 55200 55200 0
324 20250403 142300 61415700 55200 55200 55200 55200 0
325 20250403 142200 61415700 55200 55200 55200 55200 0
326 20250403 142100 61415700 55200 55200 55200 55200 0
327 20250403 142000 61415700 55200 55200 55200 55200 0
328 20250403 141900 61415700 55200 55200 55200 55200 0
329 20250403 141800 61415700 55200 55200 55200 55200 0
330 20250403 141700 61415700 55200 55200 55200 55200 0
331 20250403 141600 61415700 55200 55200 55200 55200 0
332 20250403 141500 61415700 55200 55200 55200 55200 0
333 20250403 141400 61415700 55200 55200 55200 55200 0
334 20250403 141300 61415700 55200 55200 55200 55200 0
335 20250403 141200 61415700 55200 55200 55200 55200 2
336 20250403 141100 61305300 55300 55300 55300 55300 1
337 20250403 141000 61250000 55200 55200 55200 55200 0
338 20250403 140900 61250000 55200 55200 55200 55200 0
339 20250403 140800 61250000 55200 55200 55200 55200 0
340 20250403 140700 61250000 55200 55200 55200 55200 0
341 20250403 140600 61250000 55200 55200 55200 55200 0
342 20250403 140500 61250000 55200 55200 55200 55200 0
343 20250403 140400 61250000 55200 55200 55200 55200 0
344 20250403 140300 61250000 55200 55200 55200 55200 0
345 20250403 140200 61250000 55200 55200 55200 55200 0
346 20250403 140100 61250000 55200 55200 55200 55200 0
347 20250403 140000 61250000 55200 55200 55200 55200 0
348 20250403 135900 61250000 55200 55200 55200 55200 0
349 20250403 135800 61250000 55200 55200 55200 55200 0
350 20250403 135700 61250000 55200 55200 55200 55200 0
351 20250403 135600 61250000 55200 55200 55200 55200 7
352 20250403 135500 60863600 55200 55200 55200 55200 0
353 20250403 135400 60863600 55200 55200 55200 55200 0
354 20250403 135300 60863600 55200 55200 55200 55200 0
355 20250403 135200 60863600 55200 55200 55200 55200 0
356 20250403 135100 60863600 55200 55200 55200 55200 0
357 20250403 135000 60863600 55200 55200 55200 55200 0
358 20250403 134900 60863600 55200 55200 55200 55200 0
359 20250403 134800 60863600 55200 55200 55200 55200 0
360 20250403 134700 60863600 55200 55200 55200 55200 5
361 20250403 134600 60587600 55300 55300 55300 55300 0
362 20250403 134500 60587600 55300 55300 55300 55300 0
363 20250403 134400 60587600 55300 55300 55300 55200 13
364 20250403 134300 59869700 55400 55400 55400 55400 0
365 20250403 134200 59869700 55400 55400 55400 55400 0
366 20250403 134100 59869700 55400 55400 55400 55400 0
367 20250403 134000 59869700 55400 55400 55400 55400 0
368 20250403 133900 59869700 55400 55400 55400 55400 0
369 20250403 133800 59869700 55400 55300 55400 55300 13
370 20250403 133700 59150500 55400 55400 55400 55400 0
371 20250403 133600 59150500 55400 55400 55400 55400 0
372 20250403 133500 59150500 55400 55400 55400 55400 0
373 20250403 133400 59150500 55400 55400 55400 55400 0
374 20250403 133300 59150500 55400 55400 55400 55400 0
375 20250403 133200 59150500 55400 55400 55400 55400 0
376 20250403 133100 59150500 55400 55400 55400 55400 0
377 20250403 133000 59150500 55400 55400 55400 55400 0
378 20250403 132900 59150500 55400 55400 55400 55400 0
379 20250403 132800 59150500 55400 55400 55400 55400 0
380 20250403 132700 59150500 55400 55400 55400 55400 0
381 20250403 132600 59150500 55400 55400 55400 55400 0
382 20250403 132500 59150500 55400 55400 55400 55400 0
383 20250403 132400 59150500 55400 55400 55400 55400 0
384 20250403 132300 59150500 55400 55400 55400 55400 0
385 20250403 132200 59150500 55400 55400 55400 55400 0
386 20250403 132100 59150500 55400 55400 55400 55400 0
387 20250403 132000 59150500 55400 55400 55400 55400 0
388 20250403 131900 59150500 55400 55400 55400 55400 0
389 20250403 131800 59150500 55400 55400 55400 55400 0
390 20250403 131700 59150500 55400 55400 55400 55400 0
391 20250403 131600 59150500 55400 55400 55400 55400 0
392 20250403 131500 59150500 55400 55400 55400 55400 0
393 20250403 131400 59150500 55400 55400 55400 55400 0
394 20250403 131300 59150500 55400 55400 55400 55400 0
395 20250403 131200 59150500 55400 55400 55400 55400 0
396 20250403 131100 59150500 55400 55400 55400 55400 0
397 20250403 131000 59150500 55400 55400 55400 55400 0
398 20250403 130900 59150500 55400 55400 55400 55400 0
399 20250403 130800 59150500 55400 55400 55400 55400 0
400 20250403 130700 59150500 55400 55400 55400 55400 0
401 20250403 130600 59150500 55400 55400 55400 55400 0
402 20250403 130500 59150500 55400 55400 55400 55400 0
403 20250403 130400 59150500 55400 55400 55400 55400 0
404 20250403 130300 59150500 55400 55400 55400 55400 0
405 20250403 130200 59150500 55400 55400 55400 55400 0
406 20250403 130100 59150500 55400 55400 55400 55400 0
407 20250403 130000 59150500 55400 55400 55400 55400 0
408 20250403 125900 59150500 55400 55400 55400 55400 0
409 20250403 125800 59150500 55400 55400 55400 55400 0
410 20250403 125700 59150500 55400 55200 55400 55100 20
411 20250403 125600 58046700 55500 55500 55500 55500 0
412 20250403 125500 58046700 55500 55500 55500 55500 11
413 20250403 125400 57436200 55500 55500 55500 55500 0
414 20250403 125300 57436200 55500 55500 55500 55500 0
415 20250403 125200 57436200 55500 55300 55500 55300 13
416 20250403 125100 56715900 55200 55200 55200 55200 0
417 20250403 125000 56715900 55200 55200 55200 55200 0
418 20250403 124900 56715900 55200 55200 55200 55200 0
419 20250403 124800 56715900 55200 55200 55200 55200 0
420 20250403 124700 56715900 55200 55200 55200 55200 0
421 20250403 124600 56715900 55200 55200 55200 55200 0
422 20250403 124500 56715900 55200 55200 55200 55200 0
423 20250403 124400 56715900 55200 55200 55200 55200 0
424 20250403 124300 56715900 55200 55200 55200 55200 0
425 20250403 124200 56715900 55200 55200 55200 55200 0
426 20250403 124100 56715900 55200 55200 55200 55200 0
427 20250403 124000 56715900 55200 55200 55200 55200 0
428 20250403 123900 56715900 55200 55200 55200 55200 0
429 20250403 123800 56715900 55200 55200 55200 55200 0
430 20250403 123700 56715900 55200 55200 55200 55200 0
431 20250403 123600 56715900 55200 55200 55200 55200 0
432 20250403 123500 56715900 55200 55200 55200 55200 0
433 20250403 123400 56715900 55200 55200 55200 55200 0
434 20250403 123300 56715900 55200 55200 55200 55200 0
435 20250403 123200 56715900 55200 55200 55200 55200 0
436 20250403 123100 56715900 55200 55200 55200 55200 0
437 20250403 123000 56715900 55200 55200 55200 55200 0
438 20250403 122900 56715900 55200 55200 55200 55200 1
439 20250403 122800 56660700 55200 55200 55200 55200 0
440 20250403 122700 56660700 55200 55200 55200 55200 0
441 20250403 122600 56660700 55200 55200 55200 55200 0
442 20250403 122500 56660700 55200 55200 55200 55200 0
443 20250403 122400 56660700 55200 55200 55200 55200 0
444 20250403 122300 56660700 55200 55200 55200 55200 0
445 20250403 122200 56660700 55200 55200 55200 55200 0
446 20250403 122100 56660700 55200 55200 55200 55200 0
447 20250403 122000 56660700 55200 55200 55200 55200 0
448 20250403 121900 56660700 55200 55200 55200 55200 0
449 20250403 121800 56660700 55200 55200 55200 55200 0
450 20250403 121700 56660700 55200 55200 55200 55200 0
451 20250403 121600 56660700 55200 55200 55200 55200 0
452 20250403 121500 56660700 55200 55200 55200 55200 0
453 20250403 121400 56660700 55200 55200 55200 55200 0
454 20250403 121300 56660700 55200 55200 55200 55200 0
455 20250403 121200 56660700 55200 55200 55200 55200 0
456 20250403 121100 56660700 55200 55200 55200 55200 0
457 20250403 121000 56660700 55200 55200 55200 55200 0
458 20250403 120900 56660700 55200 55200 55200 55200 0
459 20250403 120800 56660700 55200 55200 55200 55200 0
460 20250403 120700 56660700 55200 55200 55200 55200 2
461 20250403 120600 56550300 55300 55300 55300 55300 0
462 20250403 120500 56550300 55300 55300 55300 55300 0
463 20250403 120400 56550300 55300 55300 55300 55300 0
464 20250403 120300 56550300 55300 55300 55300 55300 0
465 20250403 120200 56550300 55300 55300 55300 55300 0
466 20250403 120100 56550300 55300 55300 55300 55300 0
467 20250403 120000 56550300 55300 55300 55300 55300 0
468 20250403 115900 56550300 55300 55300 55300 55300 0
469 20250403 115800 56550300 55300 55300 55300 55300 0
470 20250403 115700 56550300 55300 55300 55300 55300 0
471 20250403 115600 56550300 55300 55300 55300 55300 0
472 20250403 115500 56550300 55300 55300 55300 55300 0
473 20250403 115400 56550300 55300 55300 55300 55300 0
474 20250403 115300 56550300 55300 55200 55300 55200 7
475 20250403 115200 56163700 55200 55300 55300 55200 16
476 20250403 115100 55280300 55500 55500 55500 55500 0
477 20250403 115000 55280300 55500 55500 55500 55500 0
478 20250403 114900 55280300 55500 55500 55500 55500 0
479 20250403 114800 55280300 55500 55500 55500 55500 0
480 20250403 114700 55280300 55500 55500 55500 55500 0
481 20250403 114600 55280300 55500 55500 55500 55500 0
482 20250403 114500 55280300 55500 55400 55500 55400 5
483 20250403 114400 55003200 55400 55400 55400 55400 0
484 20250403 114300 55003200 55400 55400 55400 55400 0
485 20250403 114200 55003200 55400 55400 55400 55400 0
486 20250403 114100 55003200 55400 55400 55400 55400 0
487 20250403 114000 55003200 55400 55400 55400 55400 0
488 20250403 113900 55003200 55400 55400 55400 55400 0
489 20250403 113800 55003200 55400 55400 55400 55400 0
490 20250403 113700 55003200 55400 55400 55400 55400 0
491 20250403 113600 55003200 55400 55400 55400 55400 0
492 20250403 113500 55003200 55400 55400 55400 55400 0
493 20250403 113400 55003200 55400 55400 55400 55400 0
494 20250403 113300 55003200 55400 55400 55400 55400 0
495 20250403 113200 55003200 55400 55400 55400 55400 0
496 20250403 113100 55003200 55400 55400 55400 55400 0
497 20250403 113000 55003200 55400 55400 55400 55400 0
498 20250403 112900 55003200 55400 55400 55400 55400 0
499 20250403 112800 55003200 55400 55400 55400 55400 0
500 20250403 112700 55003200 55400 55400 55400 55400 0
501 20250403 112600 55003200 55400 55400 55400 55400 0
502 20250403 112500 55003200 55400 55400 55400 55400 0
503 20250403 112400 55003200 55400 55400 55400 55400 0
504 20250403 112300 55003200 55400 55400 55400 55400 0
505 20250403 112200 55003200 55400 55400 55400 55400 0
506 20250403 112100 55003200 55400 55400 55400 55400 0
507 20250403 112000 55003200 55400 55400 55400 55400 0
508 20250403 111900 55003200 55400 55400 55400 55400 0
509 20250403 111800 55003200 55400 55400 55400 55400 0
510 20250403 111700 55003200 55400 55400 55400 55400 0
511 20250403 111600 55003200 55400 55400 55400 55400 0
512 20250403 111500 55003200 55400 55400 55400 55400 0
513 20250403 111400 55003200 55400 55400 55400 55400 0
514 20250403 111300 55003200 55400 55400 55400 55400 0
515 20250403 111200 55003200 55400 55300 55400 55300 4
516 20250403 111100 54781900 55400 55400 55400 55400 0
517 20250403 111000 54781900 55400 55400 55400 55400 0
518 20250403 110900 54781900 55400 55400 55400 55400 1
519 20250403 110800 54726500 55400 55400 55400 55400 0
520 20250403 110700 54726500 55400 55400 55400 55400 0
521 20250403 110600 54726500 55400 55400 55400 55400 0
522 20250403 110500 54726500 55400 55400 55400 55400 0
523 20250403 110400 54726500 55400 55400 55400 55400 0
524 20250403 110300 54726500 55400 55400 55400 55400 0
525 20250403 110200 54726500 55400 55400 55400 55400 0
526 20250403 110100 54726500 55400 55400 55400 55400 0
527 20250403 110000 54726500 55400 55400 55400 55400 0
528 20250403 105900 54726500 55400 55400 55400 55400 0
529 20250403 105800 54726500 55400 55400 55400 55400 0
530 20250403 105700 54726500 55400 55400 55400 55400 0
531 20250403 105600 54726500 55400 55400 55400 55400 0
532 20250403 105500 54726500 55400 55500 55500 55400 5
533 20250403 105400 54449100 55500 55500 55500 55500 0
534 20250403 105300 54449100 55500 55500 55500 55500 0
535 20250403 105200 54449100 55500 55500 55500 55500 0
536 20250403 105100 54449100 55500 55500 55500 55500 0
537 20250403 105000 54449100 55500 55500 55500 55500 0
538 20250403 104900 54449100 55500 55500 55500 55500 0
539 20250403 104800 54449100 55500 55500 55500 55500 0
540 20250403 104700 54449100 55500 55500 55500 55500 0
541 20250403 104600 54449100 55500 55500 55500 55500 0
542 20250403 104500 54449100 55500 55400 55500 55400 50
543 20250403 104400 51678100 55400 55400 55400 55400 0
544 20250403 104300 51678100 55400 55400 55400 55400 0
545 20250403 104200 51678100 55400 55400 55400 55400 0
546 20250403 104100 51678100 55400 55400 55400 55200 100
547 20250403 104000 46154300 55300 55300 55300 55300 10
548 20250403 103900 45601300 55400 54900 55400 54900 254
549 20250403 103800 31637100 54900 54900 54900 54900 0
550 20250403 103700 31637100 54900 54900 54900 54900 0
551 20250403 103600 31637100 54900 54900 54900 54900 0
552 20250403 103500 31637100 54900 54900 54900 54900 0
553 20250403 103400 31637100 54900 54900 54900 54900 22
554 20250403 103300 30429300 54900 54900 54900 54900 0
555 20250403 103200 30429300 54900 54900 54900 54900 0
556 20250403 103100 30429300 54900 54900 54900 54900 0
557 20250403 103000 30429300 54900 54900 54900 54900 0
558 20250403 102900 30429300 54900 54900 54900 54900 0
559 20250403 102800 30429300 54900 54900 54900 54900 0
560 20250403 102700 30429300 54900 54900 54900 54900 0
561 20250403 102600 30429300 54900 54900 54900 54900 0
562 20250403 102500 30429300 54900 54900 54900 54900 0
563 20250403 102400 30429300 54900 54900 54900 54900 0
564 20250403 102300 30429300 54900 54900 54900 54900 0
565 20250403 102200 30429300 54900 54900 54900 54900 0
566 20250403 102100 30429300 54900 54900 54900 54900 0
567 20250403 102000 30429300 54900 54900 54900 54900 1
568 20250403 101900 30374400 54900 54900 54900 54900 25
569 20250403 101800 29001900 54900 54900 54900 54900 0
570 20250403 101700 29001900 54900 54900 54900 54900 25
571 20250403 101600 27629400 54900 54900 54900 54900 0
572 20250403 101500 27629400 54900 54900 54900 54900 0
573 20250403 101400 27629400 54900 54900 54900 54900 0
574 20250403 101300 27629400 54900 54800 54900 54800 13
575 20250403 101200 26916700 54800 54800 54800 54800 0
576 20250403 101100 26916700 54800 54800 54800 54800 0
577 20250403 101000 26916700 54800 54800 54800 54800 0
578 20250403 100900 26916700 54800 54800 54800 54800 35
579 20250403 100800 24998700 54900 54800 54900 54800 22
580 20250403 100700 23792700 54800 54800 54800 54800 0
581 20250403 100600 23792700 54800 54800 54800 54800 0
582 20250403 100500 23792700 54800 54800 54800 54800 0
583 20250403 100400 23792700 54800 54800 54800 54800 0
584 20250403 100300 23792700 54800 54800 54800 54800 0
585 20250403 100200 23792700 54800 54800 54800 54800 0
586 20250403 100100 23792700 54800 54800 54800 54800 0
587 20250403 100000 23792700 54800 54800 54800 54800 0
588 20250403 095900 23792700 54800 54800 54800 54800 2
589 20250403 095800 23683100 54600 54600 54600 54600 0
590 20250403 095700 23683100 54600 54600 54600 54600 0
591 20250403 095600 23683100 54600 54600 54600 54600 0
592 20250403 095500 23683100 54600 54600 54600 54600 0
593 20250403 095400 23683100 54600 54600 54600 54600 0
594 20250403 095300 23683100 54600 54600 54600 54600 0
595 20250403 095200 23683100 54600 54600 54600 54600 0
596 20250403 095100 23683100 54600 54600 54600 54600 0
597 20250403 095000 23683100 54600 54600 54600 54600 0
598 20250403 094900 23683100 54600 54600 54600 54600 0
599 20250403 094800 23683100 54600 54600 54600 54600 0
600 20250403 094700 23683100 54600 54600 54600 54600 0
601 20250403 094600 23683100 54600 54600 54600 54600 1
602 20250403 094500 23628500 54700 54700 54700 54700 0
603 20250403 094400 23628500 54700 54700 54700 54700 0
604 20250403 094300 23628500 54700 54700 54700 54700 0
605 20250403 094200 23628500 54700 54700 54700 54700 0
606 20250403 094100 23628500 54700 54700 54700 54700 0
607 20250403 094000 23628500 54700 54700 54700 54700 0
608 20250403 093900 23628500 54700 54700 54700 54700 0
609 20250403 093800 23628500 54700 54700 54700 54700 0
610 20250403 093700 23628500 54700 54700 54700 54700 0
611 20250403 093600 23628500 54700 54700 54700 54700 0
612 20250403 093500 23628500 54700 54700 54700 54700 0
613 20250403 093400 23628500 54700 54700 54700 54700 0
614 20250403 093300 23628500 54700 54800 54800 54700 10
615 20250403 093200 23081200 54800 54800 54800 54800 0
616 20250403 093100 23081200 54800 54800 54800 54800 0
617 20250403 093000 23081200 54800 54800 54800 54800 1
618 20250403 092900 23026400 54900 54900 54900 54900 0
619 20250403 092800 23026400 54900 54800 54900 54800 33
620 20250403 092700 21217300 54800 54800 54800 54800 0
621 20250403 092600 21217300 54800 54700 54800 54500 117
622 20250403 092500 14828000 54800 54800 54800 54800 11
623 20250403 092400 14225200 54800 54800 54800 54800 17
624 20250403 092300 13293600 54900 54800 54900 54800 6
625 20250403 092200 12964700 54900 54900 54900 54900 2
626 20250403 092100 12854900 54900 54900 54900 54900 0
627 20250403 092000 12854900 54900 54900 54900 54900 0
628 20250403 091900 12854900 54900 54900 54900 54900 0
629 20250403 091800 12854900 54900 54900 54900 54900 0
630 20250403 091700 12854900 54900 54900 54900 54900 0
631 20250403 091600 12854900 54900 54900 54900 54900 32
632 20250403 091500 11098100 55400 55000 55400 55000 87
633 20250403 091400 6306300 55200 55100 55200 55000 6
634 20250403 091300 5976000 55000 55000 55000 55000 0
635 20250403 091200 5976000 55000 55000 55000 55000 0
636 20250403 091100 5976000 55000 54900 55000 54900 2
637 20250403 091000 5866100 54800 54800 54800 54800 0
638 20250403 090900 5866100 54800 54800 54800 54800 0
639 20250403 090800 5866100 54800 54800 54800 54800 0
640 20250403 090700 5866100 54800 54800 54800 54800 2
641 20250403 090600 5756500 54900 54700 54900 54700 4
642 20250403 090500 5537500 54700 54700 54700 54700 1
643 20250403 090400 5482800 54900 54900 54900 54900 0
644 20250403 090300 5482800 54900 54900 54900 54900 0
645 20250403 090200 5482800 54900 54900 54900 54900 0
646 20250403 090100 5482800 54900 54900 55000 54500 66
647 20250403 090000 1870000 55000 55000 55000 55000 34