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

653
101490/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,195100,2664550700,32250,32250,32250,32250,3379
20250403,195000,2664550700,32250,32250,32250,32250,0
20250403,194900,2664550700,32250,32250,32250,32250,0
20250403,194800,2664550700,32250,32250,32250,32250,0
20250403,194700,2664550700,32250,32250,32250,32250,0
20250403,194600,2664550700,32250,32250,32250,32250,0
20250403,194500,2664550700,32250,32250,32250,32250,0
20250403,194400,2664550700,32250,32250,32250,32250,0
20250403,194300,2664550700,32250,32250,32250,32250,0
20250403,194200,2664550700,32250,32250,32250,32250,0
20250403,194100,2664550700,32250,32250,32250,32250,0
20250403,194000,2664550700,32250,32250,32250,32250,0
20250403,193900,2664550700,32250,32250,32250,32250,0
20250403,193800,2664550700,32250,32250,32250,32250,0
20250403,193700,2664550700,32250,32250,32250,32250,0
20250403,193600,2664550700,32250,32250,32250,32250,0
20250403,193500,2664550700,32250,32250,32250,32250,0
20250403,193400,2664550700,32250,32250,32250,32250,0
20250403,193300,2664550700,32250,32250,32250,32250,0
20250403,193200,2664550700,32250,32250,32250,32250,0
20250403,193100,2664550700,32250,32250,32250,32250,0
20250403,193000,2664550700,32250,32250,32250,32250,0
20250403,192900,2664550700,32250,32250,32250,32250,0
20250403,192800,2664550700,32250,32250,32250,32250,0
20250403,192700,2664550700,32250,32250,32250,32250,0
20250403,192600,2664550700,32250,32250,32250,32250,0
20250403,192500,2664550700,32250,32250,32250,32250,0
20250403,192400,2664550700,32250,32250,32250,32250,0
20250403,192300,2664550700,32250,32250,32250,32250,0
20250403,192200,2664550700,32250,32250,32250,32250,0
20250403,192100,2664550700,32250,32250,32250,32250,3379
20250403,192000,2664550700,32250,32250,32250,32250,0
20250403,191900,2664550700,32250,32250,32250,32250,0
20250403,191800,2664550700,32250,32250,32250,32250,0
20250403,191700,2664550700,32250,32250,32250,32250,0
20250403,191600,2664550700,32250,32250,32250,32250,0
20250403,191500,2664550700,32250,32250,32250,32250,0
20250403,191400,2664550700,32250,32250,32250,32250,0
20250403,191300,2664550700,32250,32250,32250,32250,0
20250403,191200,2664550700,32250,32250,32250,32250,0
20250403,191100,2664550700,32250,32250,32250,32250,0
20250403,191000,2664550700,32250,32250,32250,32250,0
20250403,190900,2664550700,32250,32250,32250,32250,0
20250403,190800,2664550700,32250,32250,32250,32250,0
20250403,190700,2664550700,32250,32250,32250,32250,0
20250403,190600,2664550700,32250,32250,32250,32250,0
20250403,190500,2664550700,32250,32250,32250,32250,0
20250403,190400,2664550700,32250,32250,32250,32250,0
20250403,190300,2664550700,32250,32250,32250,32250,0
20250403,190200,2664550700,32250,32250,32250,32250,0
20250403,190100,2664550700,32250,32250,32250,32250,0
20250403,190000,2664550700,32250,32250,32250,32250,0
20250403,185900,2664550700,32250,32250,32250,32250,0
20250403,185800,2664550700,32250,32250,32250,32250,0
20250403,185700,2664550700,32250,32250,32250,32250,0
20250403,185600,2664550700,32250,32250,32250,32250,0
20250403,185500,2664550700,32250,32250,32250,32250,0
20250403,185400,2664550700,32250,32250,32250,32250,0
20250403,185300,2664550700,32250,32250,32250,32250,0
20250403,185200,2664550700,32250,32250,32250,32250,0
20250403,185100,2664550700,32250,32250,32250,32250,3379
20250403,185000,2664550700,32250,32250,32250,32250,0
20250403,184900,2664550700,32250,32250,32250,32250,0
20250403,184800,2664550700,32250,32250,32250,32250,0
20250403,184700,2664550700,32250,32250,32250,32250,0
20250403,184600,2664550700,32250,32250,32250,32250,0
20250403,184500,2664550700,32250,32250,32250,32250,0
20250403,184400,2664550700,32250,32250,32250,32250,0
20250403,184300,2664550700,32250,32250,32250,32250,0
20250403,184200,2664550700,32250,32250,32250,32250,0
20250403,184100,2664550700,32250,32250,32250,32250,0
20250403,184000,2664550700,32250,32250,32250,32250,0
20250403,183900,2664550700,32250,32250,32250,32250,0
20250403,183800,2664550700,32250,32250,32250,32250,0
20250403,183700,2664550700,32250,32250,32250,32250,0
20250403,183600,2664550700,32250,32250,32250,32250,0
20250403,183500,2664550700,32250,32250,32250,32250,0
20250403,183400,2664550700,32250,32250,32250,32250,0
20250403,183300,2664550700,32250,32250,32250,32250,0
20250403,183200,2664550700,32250,32250,32250,32250,0
20250403,183100,2664550700,32250,32250,32250,32250,0
20250403,183000,2664550700,32250,32250,32250,32250,0
20250403,182900,2664550700,32250,32250,32250,32250,0
20250403,182800,2664550700,32250,32250,32250,32250,0
20250403,182700,2664550700,32250,32250,32250,32250,0
20250403,182600,2664550700,32250,32250,32250,32250,0
20250403,182500,2664550700,32250,32250,32250,32250,0
20250403,182400,2664550700,32250,32250,32250,32250,0
20250403,182300,2664550700,32250,32250,32250,32250,0
20250403,182200,2664550700,32250,32250,32250,32250,0
20250403,182100,2664550700,32250,32250,32250,32250,3379
20250403,182000,2664550700,32250,32250,32250,32250,0
20250403,181900,2664550700,32250,32250,32250,32250,0
20250403,181800,2664550700,32250,32250,32250,32250,0
20250403,181700,2664550700,32250,32250,32250,32250,0
20250403,181600,2664550700,32250,32250,32250,32250,0
20250403,181500,2664550700,32250,32250,32250,32250,0
20250403,181400,2664550700,32250,32250,32250,32250,0
20250403,181300,2664550700,32250,32250,32250,32250,0
20250403,181200,2664550700,32250,32250,32250,32250,0
20250403,181100,2664550700,32250,32250,32250,32250,0
20250403,181000,2664550700,32250,32250,32250,32250,0
20250403,180900,2664550700,32250,32250,32250,32250,0
20250403,180800,2664550700,32250,32250,32250,32250,0
20250403,180700,2664550700,32250,32250,32250,32250,0
20250403,180600,2664550700,32250,32250,32250,32250,0
20250403,180500,2664550700,32250,32250,32250,32250,0
20250403,180400,2664550700,32250,32250,32250,32250,0
20250403,180300,2664550700,32250,32250,32250,32250,0
20250403,180200,2664550700,32250,32250,32250,32250,0
20250403,180100,2664550700,32250,32250,32250,32250,0
20250403,180000,2664550700,32250,32250,32250,32250,0
20250403,175900,2664550700,32250,32250,32250,32250,0
20250403,175800,2664550700,32250,32250,32250,32250,0
20250403,175700,2664550700,32250,32250,32250,32250,0
20250403,175600,2664550700,32250,32250,32250,32250,0
20250403,175500,2664550700,32250,32250,32250,32250,0
20250403,175400,2664550700,32250,32250,32250,32250,0
20250403,175300,2664550700,32250,32250,32250,32250,0
20250403,175200,2664550700,32250,32250,32250,32250,0
20250403,175100,2664550700,32250,32250,32250,32250,3379
20250403,175000,2664550700,32250,32250,32250,32250,0
20250403,174900,2664550700,32250,32250,32250,32250,0
20250403,174800,2664550700,32250,32250,32250,32250,0
20250403,174700,2664550700,32250,32250,32250,32250,0
20250403,174600,2664550700,32250,32250,32250,32250,0
20250403,174500,2664550700,32250,32250,32250,32250,0
20250403,174400,2664550700,32250,32250,32250,32250,0
20250403,174300,2664550700,32250,32250,32250,32250,0
20250403,174200,2664550700,32250,32250,32250,32250,0
20250403,174100,2664550700,32250,32250,32250,32250,0
20250403,174000,2664550700,32250,32250,32250,32250,0
20250403,173900,2664550700,32250,32250,32250,32250,0
20250403,173800,2664550700,32250,32250,32250,32250,0
20250403,173700,2664550700,32250,32250,32250,32250,0
20250403,173600,2664550700,32250,32250,32250,32250,0
20250403,173500,2664550700,32250,32250,32250,32250,0
20250403,173400,2664550700,32250,32250,32250,32250,0
20250403,173300,2664550700,32250,32250,32250,32250,0
20250403,173200,2664550700,32250,32250,32250,32250,0
20250403,173100,2664550700,32250,32250,32250,32250,0
20250403,173000,2664550700,32250,32250,32250,32250,0
20250403,172900,2664550700,32250,32250,32250,32250,0
20250403,172800,2664550700,32250,32250,32250,32250,0
20250403,172700,2664550700,32250,32250,32250,32250,0
20250403,172600,2664550700,32250,32250,32250,32250,0
20250403,172500,2664550700,32250,32250,32250,32250,0
20250403,172400,2664550700,32250,32250,32250,32250,0
20250403,172300,2664550700,32250,32250,32250,32250,0
20250403,172200,2664550700,32250,32250,32250,32250,0
20250403,172100,2664550700,32250,32250,32250,32250,3379
20250403,172000,2664550700,32250,32250,32250,32250,0
20250403,171900,2664550700,32250,32250,32250,32250,0
20250403,171800,2664550700,32250,32250,32250,32250,0
20250403,171700,2664550700,32250,32250,32250,32250,0
20250403,171600,2664550700,32250,32250,32250,32250,0
20250403,171500,2664550700,32250,32250,32250,32250,0
20250403,171400,2664550700,32250,32250,32250,32250,0
20250403,171300,2664550700,32250,32250,32250,32250,0
20250403,171200,2664550700,32250,32250,32250,32250,0
20250403,171100,2664550700,32250,32250,32250,32250,0
20250403,171000,2664550700,32250,32250,32250,32250,0
20250403,170900,2664550700,32250,32250,32250,32250,0
20250403,170800,2664550700,32250,32250,32250,32250,0
20250403,170700,2664550700,32250,32250,32250,32250,0
20250403,170600,2664550700,32250,32250,32250,32250,0
20250403,170500,2664550700,32250,32250,32250,32250,0
20250403,170400,2664550700,32250,32250,32250,32250,0
20250403,170300,2664550700,32250,32250,32250,32250,0
20250403,170200,2664550700,32250,32250,32250,32250,0
20250403,170100,2664550700,32250,32250,32250,32250,0
20250403,170000,2664550700,32250,32250,32250,32250,0
20250403,165900,2664550700,32250,32250,32250,32250,0
20250403,165800,2664550700,32250,32250,32250,32250,0
20250403,165700,2664550700,32250,32250,32250,32250,0
20250403,165600,2664550700,32250,32250,32250,32250,0
20250403,165500,2664550700,32250,32250,32250,32250,0
20250403,165400,2664550700,32250,32250,32250,32250,0
20250403,165300,2664550700,32250,32250,32250,32250,0
20250403,165200,2664550700,32250,32250,32250,32250,0
20250403,165100,2664550700,32250,32250,32250,32250,3379
20250403,165000,2664550700,32250,32250,32250,32250,0
20250403,164900,2664550700,32250,32250,32250,32250,0
20250403,164800,2664550700,32250,32250,32250,32250,0
20250403,164700,2664550700,32250,32250,32250,32250,0
20250403,164600,2664550700,32250,32250,32250,32250,0
20250403,164500,2664550700,32250,32250,32250,32250,0
20250403,164400,2664550700,32250,32250,32250,32250,0
20250403,164300,2664550700,32250,32250,32250,32250,0
20250403,164200,2664550700,32250,32250,32250,32250,0
20250403,164100,2664550700,32250,32250,32250,32250,0
20250403,164000,2664550700,32250,32250,32250,32250,0
20250403,163900,2664550700,32250,32250,32250,32250,0
20250403,163800,2664550700,32250,32250,32250,32250,0
20250403,163700,2664550700,32250,32250,32250,32250,0
20250403,163600,2664550700,32250,32250,32250,32250,0
20250403,163500,2664550700,32250,32250,32250,32250,0
20250403,163400,2664550700,32250,32250,32250,32250,0
20250403,163300,2664550700,32250,32250,32250,32250,0
20250403,163200,2664550700,32250,32250,32250,32250,0
20250403,163100,2664550700,32250,32250,32250,32250,0
20250403,163000,2664550700,32250,32250,32250,32250,0
20250403,162900,2664550700,32250,32250,32250,32250,0
20250403,162800,2664550700,32250,32250,32250,32250,0
20250403,162700,2664550700,32250,32250,32250,32250,0
20250403,162600,2664550700,32250,32250,32250,32250,0
20250403,162500,2664550700,32250,32250,32250,32250,0
20250403,162400,2664550700,32250,32250,32250,32250,0
20250403,162300,2664550700,32250,32250,32250,32250,0
20250403,162200,2664550700,32250,32250,32250,32250,0
20250403,162100,2664550700,32250,32250,32250,32250,3379
20250403,162000,2664550700,32250,32250,32250,32250,0
20250403,161900,2664550700,32250,32250,32250,32250,0
20250403,161800,2664550700,32250,32250,32250,32250,0
20250403,161700,2664550700,32250,32250,32250,32250,0
20250403,161600,2664550700,32250,32250,32250,32250,0
20250403,161500,2664550700,32250,32250,32250,32250,0
20250403,161400,2664550700,32250,32250,32250,32250,0
20250403,161300,2664550700,32250,32250,32250,32250,0
20250403,161200,2664550700,32250,32250,32250,32250,0
20250403,161100,2664550700,32250,32250,32250,32250,0
20250403,161000,2664550700,32250,32250,32250,32250,0
20250403,160900,2664550700,32250,32250,32250,32250,0
20250403,160800,2664550700,32250,32250,32250,32250,0
20250403,160700,2664550700,32250,32250,32250,32250,0
20250403,160600,2664550700,32250,32250,32250,32250,0
20250403,160500,2664550700,32250,32250,32250,32250,0
20250403,160400,2664550700,32250,32250,32250,32250,0
20250403,160300,2664550700,32250,32250,32250,32250,0
20250403,160200,2664550700,32250,32250,32250,32250,0
20250403,160100,2664550700,32250,32250,32250,32250,0
20250403,160000,2664550700,32250,32250,32250,32250,0
20250403,155900,2664550700,32250,32250,32250,32250,0
20250403,155800,2664550700,32250,32250,32250,32250,0
20250403,155700,2664550700,32250,32250,32250,32250,0
20250403,155600,2664550700,32250,32250,32250,32250,0
20250403,155500,2664550700,32250,32250,32250,32250,0
20250403,155400,2664550700,32250,32250,32250,32250,0
20250403,155300,2664550700,32250,32250,32250,32250,0
20250403,155200,2664550700,32250,32250,32250,32250,0
20250403,155100,2664550700,32250,32250,32250,32250,3379
20250403,155000,2664550700,32250,32250,32250,32250,0
20250403,154900,2664550700,32250,32250,32250,32250,0
20250403,154800,2664550700,32250,32250,32250,32250,0
20250403,154700,2664550700,32250,32250,32250,32250,0
20250403,154600,2664550700,32250,32250,32250,32250,0
20250403,154500,2664550700,32250,32250,32250,32250,0
20250403,154400,2664550700,32250,32250,32250,32250,0
20250403,154300,2664550700,32250,32250,32250,32250,0
20250403,154200,2664550700,32250,32250,32250,32250,0
20250403,154100,2664550700,32250,32250,32250,32250,0
20250403,154000,2664550700,32250,32250,32250,32250,0
20250403,153900,2664550700,32250,32250,32250,32250,0
20250403,153800,2664550700,32250,32250,32250,32250,0
20250403,153700,2664550700,32250,32250,32250,32250,0
20250403,153600,2664550700,32250,32250,32250,32250,0
20250403,153500,2664550700,32250,32250,32250,32250,0
20250403,153400,2664550700,32250,32250,32250,32250,0
20250403,153300,2664550700,32250,32250,32250,32250,0
20250403,153200,2664550700,32250,32250,32250,32250,0
20250403,153100,2664550700,32250,32250,32250,32250,0
20250403,153000,2664550700,32250,32250,32250,32250,3379
20250403,152900,2555577950,32150,32150,32150,32150,0
20250403,152800,2555577950,32150,32150,32150,32150,0
20250403,152700,2555577950,32150,32150,32150,32150,0
20250403,152600,2555577950,32150,32150,32150,32150,0
20250403,152500,2555577950,32150,32150,32150,32150,0
20250403,152400,2555577950,32150,32150,32150,32150,0
20250403,152300,2555577950,32150,32150,32150,32150,0
20250403,152200,2555577950,32150,32150,32150,32150,0
20250403,152100,2555577950,32150,32150,32150,32150,0
20250403,152000,2555577950,32150,32150,32150,32150,0
20250403,151900,2555577950,32150,32150,32200,32150,178
20250403,151800,2549847800,32150,32150,32250,32150,381
20250403,151700,2537569400,32200,32200,32300,32150,779
20250403,151600,2512460150,32200,32250,32300,32150,309
20250403,151500,2502500650,32250,32250,32300,32000,1298
20250403,151400,2460670850,32200,32050,32250,32050,781
20250403,151300,2435621800,32150,32150,32200,32150,172
20250403,151200,2430088900,32150,32200,32200,32050,286
20250403,151100,2420895450,32250,32200,32250,32150,209
20250403,151000,2414159350,32200,32200,32250,32150,313
20250403,150900,2404082950,32250,32200,32300,32150,276
20250403,150800,2395194650,32150,32250,32300,32150,156
20250403,150700,2390163850,32200,32100,32200,32050,618
20250403,150600,2370277050,32100,32100,32100,32050,278
20250403,150500,2361364450,32150,32150,32150,32100,98
20250403,150400,2358215550,32100,32250,32250,32100,145
20250403,150300,2353558700,32250,32100,32250,32100,146
20250403,150200,2348863400,32150,32200,32200,32100,194
20250403,150100,2342631300,32250,32100,32250,32100,193
20250403,150000,2336424100,32150,32200,32200,32100,215
20250403,145900,2329518050,32200,32200,32250,32100,165
20250403,145800,2324212150,32150,32200,32250,32150,188
20250403,145700,2318156600,32200,32200,32200,32200,102
20250403,145600,2314872200,32200,32200,32250,32150,195
20250403,145500,2308593000,32200,32200,32250,32150,120
20250403,145400,2304731350,32250,32250,32250,32150,81
20250403,145300,2302121300,32150,32200,32250,32150,307
20250403,145200,2292240300,32200,32150,32200,32100,190
20250403,145100,2286130650,32150,32100,32150,32100,66
20250403,145000,2284010400,32100,32150,32150,32100,147
20250403,144900,2279288100,32100,32100,32200,32100,165
20250403,144800,2273979700,32200,32150,32200,32150,70
20250403,144700,2271728950,32200,32150,32200,32150,289
20250403,144600,2262434550,32200,32150,32200,32150,129
20250403,144500,2258284150,32200,32200,32200,32150,192
20250403,144400,2252102300,32150,32200,32200,32150,128
20250403,144300,2247982250,32150,32200,32200,32150,211
20250403,144200,2241189400,32150,32150,32200,32150,139
20250403,144100,2236718250,32150,32150,32200,32100,355
20250403,144000,2225306700,32150,32150,32150,32100,165
20250403,143900,2220004300,32150,32150,32150,32100,101
20250403,143800,2216758750,32100,32150,32150,32100,106
20250403,143700,2213353100,32150,32150,32150,32100,109
20250403,143600,2209851700,32150,32150,32150,32100,103
20250403,143500,2206541900,32150,32250,32250,32100,908
20250403,143400,2177311900,32250,32250,32250,32200,202
20250403,143300,2170798400,32300,32300,32300,32250,110
20250403,143200,2167247500,32250,32200,32300,32200,181
20250403,143100,2161416900,32200,32250,32250,32150,107
20250403,143000,2157969100,32300,32300,32300,32250,82
20250403,142900,2155321050,32350,32250,32350,32100,992
20250403,142800,2123355000,32250,32350,32350,32250,198
20250403,142700,2116964500,32350,32100,32350,32100,1816
20250403,142600,2058566550,32150,32100,32150,32100,157
20250403,142500,2053522600,32150,32100,32150,32100,145
20250403,142400,2048864750,32100,32150,32150,32100,127
20250403,142300,2044786050,32100,32100,32150,32100,127
20250403,142200,2040708200,32100,32100,32100,32050,377
20250403,142100,2028606750,32050,32100,32100,32050,179
20250403,142000,2022861700,32100,32100,32100,32000,140
20250403,141900,2018373400,32100,32050,32100,32000,96
20250403,141800,2015298450,32100,32000,32100,32000,149
20250403,141700,2010523900,32000,32050,32050,32000,255
20250403,141600,2002353850,32050,32100,32100,32000,452
20250403,141500,1987866800,32100,32200,32200,32050,599
20250403,141400,1968641150,32150,32250,32250,32150,134
20250403,141300,1964327300,32250,32250,32250,32200,116
20250403,141200,1960590100,32250,32250,32250,32200,41
20250403,141100,1959268350,32250,32250,32300,32200,102
20250403,141000,1955980050,32300,32200,32300,32200,83
20250403,140900,1953305200,32250,32250,32300,32200,102
20250403,140800,1950016550,32250,32250,32300,32250,86
20250403,140700,1947243000,32250,32300,32300,32250,112
20250403,140600,1943628000,32250,32200,32300,32200,158
20250403,140500,1938535600,32250,32150,32250,32150,150
20250403,140400,1933710400,32150,32150,32150,32100,49
20250403,140300,1932135600,32150,32250,32250,32150,165
20250403,140200,1926824800,32200,32200,32300,32150,128
20250403,140100,1922697450,32200,32150,32200,32150,81
20250403,140000,1920092350,32150,32150,32150,32100,118
20250403,135900,1916299250,32100,32150,32150,32100,125
20250403,135800,1912282150,32150,32150,32150,32100,87
20250403,135700,1909485600,32150,32150,32150,32150,77
20250403,135600,1907010050,32200,32200,32250,32150,98
20250403,135500,1903852450,32250,32300,32300,32250,94
20250403,135400,1900818800,32250,32300,32300,32200,72
20250403,135300,1898495500,32300,32300,32350,32250,274
20250403,135200,1889639350,32300,32250,32300,32250,179
20250403,135100,1883861200,32200,32300,32300,32200,130
20250403,135000,1879664600,32300,32300,32300,32150,136
20250403,134900,1875276650,32300,32200,32300,32100,284
20250403,134800,1866125050,32200,32200,32200,32150,60
20250403,134700,1864194550,32200,32200,32200,32150,118
20250403,134600,1860396850,32150,32200,32200,32150,50
20250403,134500,1858787750,32150,32200,32250,32150,112
20250403,134400,1855182150,32250,32200,32250,32200,64
20250403,134300,1853119750,32150,32200,32200,32150,117
20250403,134200,1849354250,32150,32200,32200,32150,66
20250403,134100,1847230700,32150,32200,32250,32150,328
20250403,134000,1836669400,32250,32250,32300,32200,179
20250403,133900,1830896950,32250,32200,32300,32200,144
20250403,133800,1826253400,32300,32350,32350,32050,442
20250403,133700,1812047950,32350,32250,32350,32250,130
20250403,133600,1807852900,32250,32200,32300,32200,146
20250403,133500,1803145550,32200,32050,32200,32050,204
20250403,133400,1796586850,32100,32100,32100,32050,90
20250403,133300,1793699450,32100,32100,32100,32100,17
20250403,133200,1793153750,32100,32050,32150,32050,49
20250403,133100,1791581100,32050,32100,32100,32050,37
20250403,133000,1790394700,32100,32100,32100,32100,11
20250403,132900,1790041600,32050,32000,32050,32000,127
20250403,132800,1785973650,32050,32050,32050,32000,151
20250403,132700,1781135300,32050,32000,32050,32000,67
20250403,132600,1778988500,32050,32100,32100,32050,5
20250403,132500,1778828150,32050,32050,32050,32050,30
20250403,132400,1777866650,32050,32050,32050,32050,57
20250403,132300,1776039800,32100,32100,32100,32100,17
20250403,132200,1775494100,32100,32100,32100,32100,48
20250403,132100,1773953300,32150,32150,32150,32100,14
20250403,132000,1773503550,32150,32150,32200,32100,266
20250403,131900,1764956150,32200,32200,32200,32150,282
20250403,131800,1755876200,32250,32100,32400,32100,5720
20250403,131700,1572203300,32050,32000,32100,32000,365
20250403,131600,1560503350,32000,32000,32000,32000,3
20250403,131500,1560407350,32000,32050,32050,32000,227
20250403,131400,1553133900,32000,32000,32050,32000,37
20250403,131300,1551949700,32000,32000,32000,32000,19
20250403,131200,1551341700,32050,32025,32050,32000,19
20250403,131100,1550733325,32050,32025,32050,32000,73
20250403,131000,1548396675,32050,32050,32050,32000,19
20250403,130900,1547788375,32000,32050,32050,32000,31
20250403,130800,1546795425,32000,32025,32025,32000,24
20250403,130700,1546027375,32050,32000,32050,32000,58
20250403,130600,1544169075,32000,32000,32050,32000,57
20250403,130500,1542344175,32000,32050,32050,32000,46
20250403,130400,1540871175,32050,32000,32050,32000,77
20250403,130300,1538403775,32000,32100,32100,32000,135
20250403,130200,1534076725,32050,32050,32100,32050,96
20250403,130100,1530999075,32050,32050,32050,32050,87
20250403,130000,1528210725,32050,32000,32050,32000,66
20250403,125900,1526096575,32000,32000,32000,32000,9
20250403,125800,1525808575,32050,32000,32050,32000,21
20250403,125700,1525135625,32000,32000,32050,32000,146
20250403,125600,1520459175,31950,31950,31950,31950,4
20250403,125500,1520331375,32050,32000,32050,31950,285
20250403,125400,1511205375,31950,31950,31950,31950,33
20250403,125300,1510151025,31950,31950,31950,31950,61
20250403,125200,1508202075,32000,31950,32000,31950,13
20250403,125100,1507786575,31950,32000,32000,31950,49
20250403,125000,1506220975,32000,32000,32000,32000,8
20250403,124900,1505964975,32000,32000,32000,31950,17
20250403,124800,1505421375,32000,31950,32000,31950,65
20250403,124700,1503344425,31950,32050,32050,31950,645
20250403,124600,1482694375,32100,32050,32100,32050,7
20250403,124500,1482469825,32050,32100,32100,32050,27
20250403,124400,1481604425,32050,32050,32100,32050,62
20250403,124300,1479616675,32100,32100,32100,32100,9
20250403,124200,1479327775,32050,32050,32100,32050,34
20250403,124100,1478238025,32100,32100,32100,32100,10
20250403,124000,1477917025,32100,32050,32100,32050,29
20250403,123900,1476987375,32100,32150,32150,32050,82
20250403,123800,1474353775,32100,32100,32100,32100,36
20250403,123700,1473198175,32100,32050,32100,32050,50
20250403,123600,1471594925,32100,32100,32100,32100,50
20250403,123500,1469989925,32150,32050,32150,32050,42
20250403,123400,1468643525,32100,32050,32100,32050,46
20250403,123300,1467168575,32050,32050,32050,32050,2
20250403,123200,1467104475,32050,32100,32100,32050,36
20250403,123100,1465949375,32100,32050,32100,32050,28
20250403,123000,1465051775,32050,32050,32050,32050,153
20250403,122900,1460148125,32050,32100,32100,32050,68
20250403,122800,1457965925,32050,32050,32050,32050,23
20250403,122700,1457228775,32100,32100,32100,32050,111
20250403,122600,1453666175,32100,32100,32100,32050,46
20250403,122500,1452191575,32100,32100,32100,32100,48
20250403,122400,1450650775,32100,32150,32150,32100,10
20250403,122300,1450329725,32100,32100,32100,32100,0
20250403,122200,1450329725,32100,32150,32150,32100,41
20250403,122100,1449013325,32150,32150,32150,32100,45
20250403,122000,1447568425,32150,32050,32150,32050,148
20250403,121900,1442818325,32100,32100,32150,32100,34
20250403,121800,1441726875,32050,32100,32100,32050,22
20250403,121700,1441020775,32100,32100,32150,32100,302
20250403,121600,1431326525,32100,32100,32100,32100,2
20250403,121500,1431262325,32150,32150,32150,32100,64
20250403,121400,1429204875,32100,32200,32200,32100,25
20250403,121300,1428401125,32100,32150,32200,32100,125
20250403,121200,1424382925,32250,32250,32250,32200,91
20250403,121100,1421452275,32200,32250,32250,32200,47
20250403,121000,1419937125,32250,32250,32300,32250,147
20250403,120900,1415196325,32250,32250,32300,32250,78
20250403,120800,1412680525,32300,32250,32350,32250,1034
20250403,120700,1379283125,32300,32150,32300,32150,209
20250403,120600,1372549125,32150,32150,32150,32150,1
20250403,120500,1372516975,32100,32150,32150,32100,38
20250403,120400,1371296475,32150,32150,32150,32100,20
20250403,120300,1370653975,32150,32100,32150,32100,38
20250403,120200,1369434125,32150,32150,32150,32100,38
20250403,120100,1368212875,32150,32100,32150,32100,7
20250403,120000,1367988075,32100,32100,32100,32100,27
20250403,115900,1367121375,32100,32100,32150,32100,59
20250403,115800,1365227425,32150,32100,32150,32100,96
20250403,115700,1362145575,32100,32100,32150,32100,44
20250403,115600,1360732825,32150,32150,32150,32100,42
20250403,115500,1359382625,32100,32100,32100,32100,1
20250403,115400,1359350525,32100,32100,32150,32100,76
20250403,115300,1356910875,32100,32150,32150,32100,9
20250403,115200,1356621775,32050,32100,32100,32050,146
20250403,115100,1351935275,32150,32150,32150,32100,38
20250403,115000,1350714775,32150,32150,32200,32150,12
20250403,114900,1350328925,32150,32200,32250,32150,73
20250403,114800,1347978475,32150,32150,32200,32150,34
20250403,114700,1346884925,32150,32200,32200,32150,11
20250403,114600,1346530775,32200,32100,32200,32100,12
20250403,114500,1346144975,32100,32100,32300,32100,85
20250403,114400,1343409425,32200,32150,32300,32150,49
20250403,114300,1341832775,32150,32150,32150,32150,10
20250403,114200,1341511275,32200,32150,32200,32150,53
20250403,114100,1339805375,32250,32100,32250,32100,44
20250403,114000,1338388675,32100,32100,32150,32100,75
20250403,113900,1335980925,32150,32100,32150,32100,9
20250403,113800,1335691675,32150,32150,32150,32150,4
20250403,113700,1335563075,32100,32150,32150,32100,34
20250403,113600,1334471625,32150,32100,32150,32100,38
20250403,113500,1333251775,32100,32050,32100,32050,20
20250403,113400,1332610575,32050,32050,32050,32000,36
20250403,113300,1331458175,32050,32000,32050,32000,36
20250403,113200,1330305875,32050,32050,32050,32050,19
20250403,113100,1329696925,32050,32100,32150,32050,180
20250403,113000,1323921475,32100,32100,32100,32100,11
20250403,112900,1323568375,32150,32150,32150,32150,11
20250403,112800,1323214725,32100,32150,32150,32100,26
20250403,112700,1322380075,32150,32150,32150,32150,70
20250403,112600,1320129575,32200,32300,32300,32200,6
20250403,112500,1319936175,32300,32150,32350,32100,89
20250403,112400,1317063675,32100,32150,32150,32100,14
20250403,112300,1316613875,32150,32100,32150,32050,56
20250403,112200,1314814925,32100,32150,32150,32100,57
20250403,112100,1312984725,32150,32150,32200,32150,74
20250403,112000,1310605325,32150,32200,32200,32100,63
20250403,111900,1308578575,32250,32300,32300,32250,118
20250403,111800,1304773025,32250,32250,32300,32250,417
20250403,111700,1291324075,32300,32350,32350,32300,313
20250403,111600,1281202025,32400,32400,32400,32400,1
20250403,111500,1281169625,32350,32300,32350,32300,79
20250403,111400,1278614525,32350,32300,32350,32300,54
20250403,111300,1276870275,32300,32200,32300,32200,102
20250403,111200,1273578425,32250,32200,32250,32200,142
20250403,111100,1268999125,32200,32200,32250,32200,56
20250403,111000,1267195875,32200,32200,32200,32200,8
20250403,110900,1266938275,32200,32300,32300,32200,128
20250403,110800,1262808975,32350,32300,32350,32300,24
20250403,110700,1262033725,32300,32400,32400,32300,126
20250403,110600,1257957825,32400,32350,32400,32350,315
20250403,110500,1247762675,32300,32300,32350,32300,187
20250403,110400,1241720725,32350,32350,32350,32300,251
20250403,110300,1233611675,32350,32200,32350,32200,253
20250403,110200,1225442875,32250,32250,32250,32200,75
20250403,110100,1223024275,32250,32150,32250,32150,199
20250403,110000,1216618475,32150,32150,32150,32100,97
20250403,105900,1213503675,32150,32050,32150,32050,39
20250403,105800,1212251975,32100,32100,32100,32100,0
20250403,105700,1212251975,32100,32000,32150,32000,229
20250403,105600,1204901875,32050,32050,32050,32000,67
20250403,105500,1202754875,32050,32100,32100,32050,62
20250403,105400,1200767725,32050,32100,32100,32050,40
20250403,105300,1199485325,32100,32050,32100,32050,31
20250403,105200,1198490825,32100,32100,32100,32100,6
20250403,105100,1198298225,32100,32100,32150,32100,231
20250403,105000,1190881825,32100,32100,32100,32050,49
20250403,104900,1189309425,32100,32100,32100,32100,7
20250403,104800,1189084725,32100,32050,32100,32050,34
20250403,104700,1187994875,32050,32050,32050,32050,5
20250403,104600,1187834625,32150,32050,32150,32050,83
20250403,104500,1185173275,32000,32050,32050,32000,37
20250403,104400,1183989075,32100,31950,32100,31950,87
20250403,104300,1181200275,32000,31950,32000,31950,38
20250403,104200,1179985875,32000,31950,32000,31950,47
20250403,104100,1178483975,32000,32000,32000,31950,11
20250403,104000,1178132225,32000,32000,32050,32000,116
20250403,103900,1174418925,32000,31950,32000,31950,38
20250403,103800,1173204675,31950,31950,31950,31950,6
20250403,103700,1173012975,31950,31950,31950,31900,74
20250403,103600,1170650925,31950,32000,32000,31950,62
20250403,103500,1168669775,32000,31950,32000,31950,231
20250403,103400,1161287575,31900,32000,32000,31900,6
20250403,103300,1161095775,32000,32000,32000,31900,363
20250403,103200,1149505875,32000,32050,32050,32000,66
20250403,103100,1147393825,32050,32050,32050,32000,95
20250403,103000,1144353275,32050,31950,32150,31950,479
20250403,102900,1129019925,32000,31900,32000,31900,23
20250403,102800,1128285075,32000,31950,32000,31900,310
20250403,102700,1118380975,32000,32000,32000,31950,52
20250403,102600,1116717025,32150,32000,32150,31950,97
20250403,102500,1113604175,31950,32050,32050,31950,80
20250403,102400,1111043375,32050,31950,32050,31950,80
20250403,102300,1108484075,31900,32050,32050,31900,48
20250403,102200,1106945825,32050,32000,32050,31950,394
20250403,102100,1094345075,31950,32000,32000,31950,131
20250403,102000,1090153725,32050,32050,32050,32000,262
20250403,101900,1081756725,32050,32050,32050,32050,144
20250403,101800,1077141525,32050,31975,32050,31975,273
20250403,101700,1068405550,31975,32050,32050,31950,248
20250403,101600,1060474475,32050,32050,32100,32050,22
20250403,101500,1059769125,32000,32050,32050,32000,105
20250403,101400,1056404125,32000,32000,32050,32000,363
20250403,101300,1044781575,32000,32000,32100,32000,404
20250403,101200,1031839825,32000,32050,32100,32000,335
20250403,101100,1021102725,32050,32050,32050,32050,60
20250403,101000,1019179725,32100,32050,32100,32050,252
20250403,100900,1011102325,32050,32100,32100,32050,48
20250403,100800,1009561725,32150,32150,32150,32150,19
20250403,100700,1008950875,32150,32100,32150,32100,114
20250403,100600,1005288825,32100,32100,32100,32050,351
20250403,100500,994022025,32100,32150,32150,32100,48
20250403,100400,992480925,32100,32100,32150,32100,23
20250403,100300,991742075,32150,32100,32150,32100,40
20250403,100200,990457575,32100,32100,32100,32100,13
20250403,100100,990040275,32150,32100,32150,32100,46
20250403,100000,988563275,32150,32100,32150,32100,39
20250403,095900,987311325,32100,32150,32150,32100,206
20250403,095800,980691325,32100,32150,32150,32100,29
20250403,095700,979759275,32150,32300,32300,32150,807
20250403,095600,953777025,32300,32250,32300,32250,75
20250403,095500,951357475,32300,32300,32300,32300,107
20250403,095400,947901375,32300,32350,32350,32250,136
20250403,095300,943509875,32350,32250,32350,32250,303
20250403,095200,933712075,32250,32200,32250,32200,66
20250403,095100,931586825,32200,32200,32250,32200,235
20250403,095000,924019625,32250,32350,32350,32200,403
20250403,094900,911014575,32350,32300,32350,32250,43
20250403,094800,909627025,32300,32200,32300,32150,472
20250403,094700,894418575,32150,32100,32200,32050,1623
20250403,094600,842305875,32050,32100,32100,32050,850
20250403,094500,815054425,32100,32000,32150,31950,109
20250403,094400,811566325,32000,32000,32000,32000,123
20250403,094300,807630325,32050,32100,32100,32000,287
20250403,094200,798434275,32100,32100,32100,32100,577
20250403,094100,779912575,32050,32150,32150,32050,24
20250403,094000,779141725,32150,32050,32150,32025,568
20250403,093900,760921800,32050,32000,32050,32000,58
20250403,093800,759063850,32050,32000,32050,31950,177
20250403,093700,753401000,32000,31900,32000,31850,370
20250403,093600,741591550,31900,31800,31900,31800,122
20250403,093500,737710950,31800,31800,31800,31800,24
20250403,093400,736947750,31800,31750,31800,31750,395
20250403,093300,724402350,31750,31700,31750,31650,183
20250403,093200,718603450,31700,31700,31750,31700,266
20250403,093100,710170400,31700,31750,31800,31700,95
20250403,093000,707157300,31750,31800,31800,31750,8
20250403,092900,706903250,31750,31650,31800,31650,547
20250403,092800,689570000,31700,31650,31800,31650,235
20250403,092700,682122650,31650,31800,31800,31650,140
20250403,092600,677687350,31750,31550,31800,31550,499
20250403,092500,661856600,31700,31800,31800,31450,3009
20250403,092400,566876200,32000,31800,32000,31750,144
20250403,092300,562301500,31750,31750,32050,31750,560
20250403,092200,544484700,31700,31650,31750,31650,410
20250403,092100,531489050,31700,31750,31750,31700,18
20250403,092000,530918150,31600,31800,31800,31400,3513
20250403,091900,419994850,31800,31850,31850,31800,110
20250403,091800,416496450,31800,31700,31900,31700,534
20250403,091700,399517050,31700,31700,31750,31650,127
20250403,091600,395491150,31700,31700,31700,31600,162
20250403,091500,390364950,31600,31700,31700,31350,3038
20250403,091400,294771750,31750,31650,31750,31650,16
20250403,091300,294263850,31650,31600,31700,31550,28
20250403,091200,293377300,31700,31550,31700,31550,145
20250403,091100,288799800,31500,31600,31600,31500,107
20250403,091000,285428500,31600,31650,31650,31350,710
20250403,090900,263102150,31500,31600,31650,31500,14
20250403,090800,262660150,31600,31600,31600,31400,2281
20250403,090700,190900000,31650,31700,31700,31500,852
20250403,090600,163988450,31850,31800,31850,31800,170
20250403,090500,158576200,31700,31700,31800,31400,587
20250403,090400,140052300,31700,31650,31850,31600,94
20250403,090300,137077950,31900,31500,31900,31500,414
20250403,090200,124020050,31300,31400,31500,31300,404
20250403,090100,111357600,31500,31400,31500,31250,418
20250403,090000,98244200,31400,30900,31400,30900,3175
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 195100 2664550700 32250 32250 32250 32250 3379
3 20250403 195000 2664550700 32250 32250 32250 32250 0
4 20250403 194900 2664550700 32250 32250 32250 32250 0
5 20250403 194800 2664550700 32250 32250 32250 32250 0
6 20250403 194700 2664550700 32250 32250 32250 32250 0
7 20250403 194600 2664550700 32250 32250 32250 32250 0
8 20250403 194500 2664550700 32250 32250 32250 32250 0
9 20250403 194400 2664550700 32250 32250 32250 32250 0
10 20250403 194300 2664550700 32250 32250 32250 32250 0
11 20250403 194200 2664550700 32250 32250 32250 32250 0
12 20250403 194100 2664550700 32250 32250 32250 32250 0
13 20250403 194000 2664550700 32250 32250 32250 32250 0
14 20250403 193900 2664550700 32250 32250 32250 32250 0
15 20250403 193800 2664550700 32250 32250 32250 32250 0
16 20250403 193700 2664550700 32250 32250 32250 32250 0
17 20250403 193600 2664550700 32250 32250 32250 32250 0
18 20250403 193500 2664550700 32250 32250 32250 32250 0
19 20250403 193400 2664550700 32250 32250 32250 32250 0
20 20250403 193300 2664550700 32250 32250 32250 32250 0
21 20250403 193200 2664550700 32250 32250 32250 32250 0
22 20250403 193100 2664550700 32250 32250 32250 32250 0
23 20250403 193000 2664550700 32250 32250 32250 32250 0
24 20250403 192900 2664550700 32250 32250 32250 32250 0
25 20250403 192800 2664550700 32250 32250 32250 32250 0
26 20250403 192700 2664550700 32250 32250 32250 32250 0
27 20250403 192600 2664550700 32250 32250 32250 32250 0
28 20250403 192500 2664550700 32250 32250 32250 32250 0
29 20250403 192400 2664550700 32250 32250 32250 32250 0
30 20250403 192300 2664550700 32250 32250 32250 32250 0
31 20250403 192200 2664550700 32250 32250 32250 32250 0
32 20250403 192100 2664550700 32250 32250 32250 32250 3379
33 20250403 192000 2664550700 32250 32250 32250 32250 0
34 20250403 191900 2664550700 32250 32250 32250 32250 0
35 20250403 191800 2664550700 32250 32250 32250 32250 0
36 20250403 191700 2664550700 32250 32250 32250 32250 0
37 20250403 191600 2664550700 32250 32250 32250 32250 0
38 20250403 191500 2664550700 32250 32250 32250 32250 0
39 20250403 191400 2664550700 32250 32250 32250 32250 0
40 20250403 191300 2664550700 32250 32250 32250 32250 0
41 20250403 191200 2664550700 32250 32250 32250 32250 0
42 20250403 191100 2664550700 32250 32250 32250 32250 0
43 20250403 191000 2664550700 32250 32250 32250 32250 0
44 20250403 190900 2664550700 32250 32250 32250 32250 0
45 20250403 190800 2664550700 32250 32250 32250 32250 0
46 20250403 190700 2664550700 32250 32250 32250 32250 0
47 20250403 190600 2664550700 32250 32250 32250 32250 0
48 20250403 190500 2664550700 32250 32250 32250 32250 0
49 20250403 190400 2664550700 32250 32250 32250 32250 0
50 20250403 190300 2664550700 32250 32250 32250 32250 0
51 20250403 190200 2664550700 32250 32250 32250 32250 0
52 20250403 190100 2664550700 32250 32250 32250 32250 0
53 20250403 190000 2664550700 32250 32250 32250 32250 0
54 20250403 185900 2664550700 32250 32250 32250 32250 0
55 20250403 185800 2664550700 32250 32250 32250 32250 0
56 20250403 185700 2664550700 32250 32250 32250 32250 0
57 20250403 185600 2664550700 32250 32250 32250 32250 0
58 20250403 185500 2664550700 32250 32250 32250 32250 0
59 20250403 185400 2664550700 32250 32250 32250 32250 0
60 20250403 185300 2664550700 32250 32250 32250 32250 0
61 20250403 185200 2664550700 32250 32250 32250 32250 0
62 20250403 185100 2664550700 32250 32250 32250 32250 3379
63 20250403 185000 2664550700 32250 32250 32250 32250 0
64 20250403 184900 2664550700 32250 32250 32250 32250 0
65 20250403 184800 2664550700 32250 32250 32250 32250 0
66 20250403 184700 2664550700 32250 32250 32250 32250 0
67 20250403 184600 2664550700 32250 32250 32250 32250 0
68 20250403 184500 2664550700 32250 32250 32250 32250 0
69 20250403 184400 2664550700 32250 32250 32250 32250 0
70 20250403 184300 2664550700 32250 32250 32250 32250 0
71 20250403 184200 2664550700 32250 32250 32250 32250 0
72 20250403 184100 2664550700 32250 32250 32250 32250 0
73 20250403 184000 2664550700 32250 32250 32250 32250 0
74 20250403 183900 2664550700 32250 32250 32250 32250 0
75 20250403 183800 2664550700 32250 32250 32250 32250 0
76 20250403 183700 2664550700 32250 32250 32250 32250 0
77 20250403 183600 2664550700 32250 32250 32250 32250 0
78 20250403 183500 2664550700 32250 32250 32250 32250 0
79 20250403 183400 2664550700 32250 32250 32250 32250 0
80 20250403 183300 2664550700 32250 32250 32250 32250 0
81 20250403 183200 2664550700 32250 32250 32250 32250 0
82 20250403 183100 2664550700 32250 32250 32250 32250 0
83 20250403 183000 2664550700 32250 32250 32250 32250 0
84 20250403 182900 2664550700 32250 32250 32250 32250 0
85 20250403 182800 2664550700 32250 32250 32250 32250 0
86 20250403 182700 2664550700 32250 32250 32250 32250 0
87 20250403 182600 2664550700 32250 32250 32250 32250 0
88 20250403 182500 2664550700 32250 32250 32250 32250 0
89 20250403 182400 2664550700 32250 32250 32250 32250 0
90 20250403 182300 2664550700 32250 32250 32250 32250 0
91 20250403 182200 2664550700 32250 32250 32250 32250 0
92 20250403 182100 2664550700 32250 32250 32250 32250 3379
93 20250403 182000 2664550700 32250 32250 32250 32250 0
94 20250403 181900 2664550700 32250 32250 32250 32250 0
95 20250403 181800 2664550700 32250 32250 32250 32250 0
96 20250403 181700 2664550700 32250 32250 32250 32250 0
97 20250403 181600 2664550700 32250 32250 32250 32250 0
98 20250403 181500 2664550700 32250 32250 32250 32250 0
99 20250403 181400 2664550700 32250 32250 32250 32250 0
100 20250403 181300 2664550700 32250 32250 32250 32250 0
101 20250403 181200 2664550700 32250 32250 32250 32250 0
102 20250403 181100 2664550700 32250 32250 32250 32250 0
103 20250403 181000 2664550700 32250 32250 32250 32250 0
104 20250403 180900 2664550700 32250 32250 32250 32250 0
105 20250403 180800 2664550700 32250 32250 32250 32250 0
106 20250403 180700 2664550700 32250 32250 32250 32250 0
107 20250403 180600 2664550700 32250 32250 32250 32250 0
108 20250403 180500 2664550700 32250 32250 32250 32250 0
109 20250403 180400 2664550700 32250 32250 32250 32250 0
110 20250403 180300 2664550700 32250 32250 32250 32250 0
111 20250403 180200 2664550700 32250 32250 32250 32250 0
112 20250403 180100 2664550700 32250 32250 32250 32250 0
113 20250403 180000 2664550700 32250 32250 32250 32250 0
114 20250403 175900 2664550700 32250 32250 32250 32250 0
115 20250403 175800 2664550700 32250 32250 32250 32250 0
116 20250403 175700 2664550700 32250 32250 32250 32250 0
117 20250403 175600 2664550700 32250 32250 32250 32250 0
118 20250403 175500 2664550700 32250 32250 32250 32250 0
119 20250403 175400 2664550700 32250 32250 32250 32250 0
120 20250403 175300 2664550700 32250 32250 32250 32250 0
121 20250403 175200 2664550700 32250 32250 32250 32250 0
122 20250403 175100 2664550700 32250 32250 32250 32250 3379
123 20250403 175000 2664550700 32250 32250 32250 32250 0
124 20250403 174900 2664550700 32250 32250 32250 32250 0
125 20250403 174800 2664550700 32250 32250 32250 32250 0
126 20250403 174700 2664550700 32250 32250 32250 32250 0
127 20250403 174600 2664550700 32250 32250 32250 32250 0
128 20250403 174500 2664550700 32250 32250 32250 32250 0
129 20250403 174400 2664550700 32250 32250 32250 32250 0
130 20250403 174300 2664550700 32250 32250 32250 32250 0
131 20250403 174200 2664550700 32250 32250 32250 32250 0
132 20250403 174100 2664550700 32250 32250 32250 32250 0
133 20250403 174000 2664550700 32250 32250 32250 32250 0
134 20250403 173900 2664550700 32250 32250 32250 32250 0
135 20250403 173800 2664550700 32250 32250 32250 32250 0
136 20250403 173700 2664550700 32250 32250 32250 32250 0
137 20250403 173600 2664550700 32250 32250 32250 32250 0
138 20250403 173500 2664550700 32250 32250 32250 32250 0
139 20250403 173400 2664550700 32250 32250 32250 32250 0
140 20250403 173300 2664550700 32250 32250 32250 32250 0
141 20250403 173200 2664550700 32250 32250 32250 32250 0
142 20250403 173100 2664550700 32250 32250 32250 32250 0
143 20250403 173000 2664550700 32250 32250 32250 32250 0
144 20250403 172900 2664550700 32250 32250 32250 32250 0
145 20250403 172800 2664550700 32250 32250 32250 32250 0
146 20250403 172700 2664550700 32250 32250 32250 32250 0
147 20250403 172600 2664550700 32250 32250 32250 32250 0
148 20250403 172500 2664550700 32250 32250 32250 32250 0
149 20250403 172400 2664550700 32250 32250 32250 32250 0
150 20250403 172300 2664550700 32250 32250 32250 32250 0
151 20250403 172200 2664550700 32250 32250 32250 32250 0
152 20250403 172100 2664550700 32250 32250 32250 32250 3379
153 20250403 172000 2664550700 32250 32250 32250 32250 0
154 20250403 171900 2664550700 32250 32250 32250 32250 0
155 20250403 171800 2664550700 32250 32250 32250 32250 0
156 20250403 171700 2664550700 32250 32250 32250 32250 0
157 20250403 171600 2664550700 32250 32250 32250 32250 0
158 20250403 171500 2664550700 32250 32250 32250 32250 0
159 20250403 171400 2664550700 32250 32250 32250 32250 0
160 20250403 171300 2664550700 32250 32250 32250 32250 0
161 20250403 171200 2664550700 32250 32250 32250 32250 0
162 20250403 171100 2664550700 32250 32250 32250 32250 0
163 20250403 171000 2664550700 32250 32250 32250 32250 0
164 20250403 170900 2664550700 32250 32250 32250 32250 0
165 20250403 170800 2664550700 32250 32250 32250 32250 0
166 20250403 170700 2664550700 32250 32250 32250 32250 0
167 20250403 170600 2664550700 32250 32250 32250 32250 0
168 20250403 170500 2664550700 32250 32250 32250 32250 0
169 20250403 170400 2664550700 32250 32250 32250 32250 0
170 20250403 170300 2664550700 32250 32250 32250 32250 0
171 20250403 170200 2664550700 32250 32250 32250 32250 0
172 20250403 170100 2664550700 32250 32250 32250 32250 0
173 20250403 170000 2664550700 32250 32250 32250 32250 0
174 20250403 165900 2664550700 32250 32250 32250 32250 0
175 20250403 165800 2664550700 32250 32250 32250 32250 0
176 20250403 165700 2664550700 32250 32250 32250 32250 0
177 20250403 165600 2664550700 32250 32250 32250 32250 0
178 20250403 165500 2664550700 32250 32250 32250 32250 0
179 20250403 165400 2664550700 32250 32250 32250 32250 0
180 20250403 165300 2664550700 32250 32250 32250 32250 0
181 20250403 165200 2664550700 32250 32250 32250 32250 0
182 20250403 165100 2664550700 32250 32250 32250 32250 3379
183 20250403 165000 2664550700 32250 32250 32250 32250 0
184 20250403 164900 2664550700 32250 32250 32250 32250 0
185 20250403 164800 2664550700 32250 32250 32250 32250 0
186 20250403 164700 2664550700 32250 32250 32250 32250 0
187 20250403 164600 2664550700 32250 32250 32250 32250 0
188 20250403 164500 2664550700 32250 32250 32250 32250 0
189 20250403 164400 2664550700 32250 32250 32250 32250 0
190 20250403 164300 2664550700 32250 32250 32250 32250 0
191 20250403 164200 2664550700 32250 32250 32250 32250 0
192 20250403 164100 2664550700 32250 32250 32250 32250 0
193 20250403 164000 2664550700 32250 32250 32250 32250 0
194 20250403 163900 2664550700 32250 32250 32250 32250 0
195 20250403 163800 2664550700 32250 32250 32250 32250 0
196 20250403 163700 2664550700 32250 32250 32250 32250 0
197 20250403 163600 2664550700 32250 32250 32250 32250 0
198 20250403 163500 2664550700 32250 32250 32250 32250 0
199 20250403 163400 2664550700 32250 32250 32250 32250 0
200 20250403 163300 2664550700 32250 32250 32250 32250 0
201 20250403 163200 2664550700 32250 32250 32250 32250 0
202 20250403 163100 2664550700 32250 32250 32250 32250 0
203 20250403 163000 2664550700 32250 32250 32250 32250 0
204 20250403 162900 2664550700 32250 32250 32250 32250 0
205 20250403 162800 2664550700 32250 32250 32250 32250 0
206 20250403 162700 2664550700 32250 32250 32250 32250 0
207 20250403 162600 2664550700 32250 32250 32250 32250 0
208 20250403 162500 2664550700 32250 32250 32250 32250 0
209 20250403 162400 2664550700 32250 32250 32250 32250 0
210 20250403 162300 2664550700 32250 32250 32250 32250 0
211 20250403 162200 2664550700 32250 32250 32250 32250 0
212 20250403 162100 2664550700 32250 32250 32250 32250 3379
213 20250403 162000 2664550700 32250 32250 32250 32250 0
214 20250403 161900 2664550700 32250 32250 32250 32250 0
215 20250403 161800 2664550700 32250 32250 32250 32250 0
216 20250403 161700 2664550700 32250 32250 32250 32250 0
217 20250403 161600 2664550700 32250 32250 32250 32250 0
218 20250403 161500 2664550700 32250 32250 32250 32250 0
219 20250403 161400 2664550700 32250 32250 32250 32250 0
220 20250403 161300 2664550700 32250 32250 32250 32250 0
221 20250403 161200 2664550700 32250 32250 32250 32250 0
222 20250403 161100 2664550700 32250 32250 32250 32250 0
223 20250403 161000 2664550700 32250 32250 32250 32250 0
224 20250403 160900 2664550700 32250 32250 32250 32250 0
225 20250403 160800 2664550700 32250 32250 32250 32250 0
226 20250403 160700 2664550700 32250 32250 32250 32250 0
227 20250403 160600 2664550700 32250 32250 32250 32250 0
228 20250403 160500 2664550700 32250 32250 32250 32250 0
229 20250403 160400 2664550700 32250 32250 32250 32250 0
230 20250403 160300 2664550700 32250 32250 32250 32250 0
231 20250403 160200 2664550700 32250 32250 32250 32250 0
232 20250403 160100 2664550700 32250 32250 32250 32250 0
233 20250403 160000 2664550700 32250 32250 32250 32250 0
234 20250403 155900 2664550700 32250 32250 32250 32250 0
235 20250403 155800 2664550700 32250 32250 32250 32250 0
236 20250403 155700 2664550700 32250 32250 32250 32250 0
237 20250403 155600 2664550700 32250 32250 32250 32250 0
238 20250403 155500 2664550700 32250 32250 32250 32250 0
239 20250403 155400 2664550700 32250 32250 32250 32250 0
240 20250403 155300 2664550700 32250 32250 32250 32250 0
241 20250403 155200 2664550700 32250 32250 32250 32250 0
242 20250403 155100 2664550700 32250 32250 32250 32250 3379
243 20250403 155000 2664550700 32250 32250 32250 32250 0
244 20250403 154900 2664550700 32250 32250 32250 32250 0
245 20250403 154800 2664550700 32250 32250 32250 32250 0
246 20250403 154700 2664550700 32250 32250 32250 32250 0
247 20250403 154600 2664550700 32250 32250 32250 32250 0
248 20250403 154500 2664550700 32250 32250 32250 32250 0
249 20250403 154400 2664550700 32250 32250 32250 32250 0
250 20250403 154300 2664550700 32250 32250 32250 32250 0
251 20250403 154200 2664550700 32250 32250 32250 32250 0
252 20250403 154100 2664550700 32250 32250 32250 32250 0
253 20250403 154000 2664550700 32250 32250 32250 32250 0
254 20250403 153900 2664550700 32250 32250 32250 32250 0
255 20250403 153800 2664550700 32250 32250 32250 32250 0
256 20250403 153700 2664550700 32250 32250 32250 32250 0
257 20250403 153600 2664550700 32250 32250 32250 32250 0
258 20250403 153500 2664550700 32250 32250 32250 32250 0
259 20250403 153400 2664550700 32250 32250 32250 32250 0
260 20250403 153300 2664550700 32250 32250 32250 32250 0
261 20250403 153200 2664550700 32250 32250 32250 32250 0
262 20250403 153100 2664550700 32250 32250 32250 32250 0
263 20250403 153000 2664550700 32250 32250 32250 32250 3379
264 20250403 152900 2555577950 32150 32150 32150 32150 0
265 20250403 152800 2555577950 32150 32150 32150 32150 0
266 20250403 152700 2555577950 32150 32150 32150 32150 0
267 20250403 152600 2555577950 32150 32150 32150 32150 0
268 20250403 152500 2555577950 32150 32150 32150 32150 0
269 20250403 152400 2555577950 32150 32150 32150 32150 0
270 20250403 152300 2555577950 32150 32150 32150 32150 0
271 20250403 152200 2555577950 32150 32150 32150 32150 0
272 20250403 152100 2555577950 32150 32150 32150 32150 0
273 20250403 152000 2555577950 32150 32150 32150 32150 0
274 20250403 151900 2555577950 32150 32150 32200 32150 178
275 20250403 151800 2549847800 32150 32150 32250 32150 381
276 20250403 151700 2537569400 32200 32200 32300 32150 779
277 20250403 151600 2512460150 32200 32250 32300 32150 309
278 20250403 151500 2502500650 32250 32250 32300 32000 1298
279 20250403 151400 2460670850 32200 32050 32250 32050 781
280 20250403 151300 2435621800 32150 32150 32200 32150 172
281 20250403 151200 2430088900 32150 32200 32200 32050 286
282 20250403 151100 2420895450 32250 32200 32250 32150 209
283 20250403 151000 2414159350 32200 32200 32250 32150 313
284 20250403 150900 2404082950 32250 32200 32300 32150 276
285 20250403 150800 2395194650 32150 32250 32300 32150 156
286 20250403 150700 2390163850 32200 32100 32200 32050 618
287 20250403 150600 2370277050 32100 32100 32100 32050 278
288 20250403 150500 2361364450 32150 32150 32150 32100 98
289 20250403 150400 2358215550 32100 32250 32250 32100 145
290 20250403 150300 2353558700 32250 32100 32250 32100 146
291 20250403 150200 2348863400 32150 32200 32200 32100 194
292 20250403 150100 2342631300 32250 32100 32250 32100 193
293 20250403 150000 2336424100 32150 32200 32200 32100 215
294 20250403 145900 2329518050 32200 32200 32250 32100 165
295 20250403 145800 2324212150 32150 32200 32250 32150 188
296 20250403 145700 2318156600 32200 32200 32200 32200 102
297 20250403 145600 2314872200 32200 32200 32250 32150 195
298 20250403 145500 2308593000 32200 32200 32250 32150 120
299 20250403 145400 2304731350 32250 32250 32250 32150 81
300 20250403 145300 2302121300 32150 32200 32250 32150 307
301 20250403 145200 2292240300 32200 32150 32200 32100 190
302 20250403 145100 2286130650 32150 32100 32150 32100 66
303 20250403 145000 2284010400 32100 32150 32150 32100 147
304 20250403 144900 2279288100 32100 32100 32200 32100 165
305 20250403 144800 2273979700 32200 32150 32200 32150 70
306 20250403 144700 2271728950 32200 32150 32200 32150 289
307 20250403 144600 2262434550 32200 32150 32200 32150 129
308 20250403 144500 2258284150 32200 32200 32200 32150 192
309 20250403 144400 2252102300 32150 32200 32200 32150 128
310 20250403 144300 2247982250 32150 32200 32200 32150 211
311 20250403 144200 2241189400 32150 32150 32200 32150 139
312 20250403 144100 2236718250 32150 32150 32200 32100 355
313 20250403 144000 2225306700 32150 32150 32150 32100 165
314 20250403 143900 2220004300 32150 32150 32150 32100 101
315 20250403 143800 2216758750 32100 32150 32150 32100 106
316 20250403 143700 2213353100 32150 32150 32150 32100 109
317 20250403 143600 2209851700 32150 32150 32150 32100 103
318 20250403 143500 2206541900 32150 32250 32250 32100 908
319 20250403 143400 2177311900 32250 32250 32250 32200 202
320 20250403 143300 2170798400 32300 32300 32300 32250 110
321 20250403 143200 2167247500 32250 32200 32300 32200 181
322 20250403 143100 2161416900 32200 32250 32250 32150 107
323 20250403 143000 2157969100 32300 32300 32300 32250 82
324 20250403 142900 2155321050 32350 32250 32350 32100 992
325 20250403 142800 2123355000 32250 32350 32350 32250 198
326 20250403 142700 2116964500 32350 32100 32350 32100 1816
327 20250403 142600 2058566550 32150 32100 32150 32100 157
328 20250403 142500 2053522600 32150 32100 32150 32100 145
329 20250403 142400 2048864750 32100 32150 32150 32100 127
330 20250403 142300 2044786050 32100 32100 32150 32100 127
331 20250403 142200 2040708200 32100 32100 32100 32050 377
332 20250403 142100 2028606750 32050 32100 32100 32050 179
333 20250403 142000 2022861700 32100 32100 32100 32000 140
334 20250403 141900 2018373400 32100 32050 32100 32000 96
335 20250403 141800 2015298450 32100 32000 32100 32000 149
336 20250403 141700 2010523900 32000 32050 32050 32000 255
337 20250403 141600 2002353850 32050 32100 32100 32000 452
338 20250403 141500 1987866800 32100 32200 32200 32050 599
339 20250403 141400 1968641150 32150 32250 32250 32150 134
340 20250403 141300 1964327300 32250 32250 32250 32200 116
341 20250403 141200 1960590100 32250 32250 32250 32200 41
342 20250403 141100 1959268350 32250 32250 32300 32200 102
343 20250403 141000 1955980050 32300 32200 32300 32200 83
344 20250403 140900 1953305200 32250 32250 32300 32200 102
345 20250403 140800 1950016550 32250 32250 32300 32250 86
346 20250403 140700 1947243000 32250 32300 32300 32250 112
347 20250403 140600 1943628000 32250 32200 32300 32200 158
348 20250403 140500 1938535600 32250 32150 32250 32150 150
349 20250403 140400 1933710400 32150 32150 32150 32100 49
350 20250403 140300 1932135600 32150 32250 32250 32150 165
351 20250403 140200 1926824800 32200 32200 32300 32150 128
352 20250403 140100 1922697450 32200 32150 32200 32150 81
353 20250403 140000 1920092350 32150 32150 32150 32100 118
354 20250403 135900 1916299250 32100 32150 32150 32100 125
355 20250403 135800 1912282150 32150 32150 32150 32100 87
356 20250403 135700 1909485600 32150 32150 32150 32150 77
357 20250403 135600 1907010050 32200 32200 32250 32150 98
358 20250403 135500 1903852450 32250 32300 32300 32250 94
359 20250403 135400 1900818800 32250 32300 32300 32200 72
360 20250403 135300 1898495500 32300 32300 32350 32250 274
361 20250403 135200 1889639350 32300 32250 32300 32250 179
362 20250403 135100 1883861200 32200 32300 32300 32200 130
363 20250403 135000 1879664600 32300 32300 32300 32150 136
364 20250403 134900 1875276650 32300 32200 32300 32100 284
365 20250403 134800 1866125050 32200 32200 32200 32150 60
366 20250403 134700 1864194550 32200 32200 32200 32150 118
367 20250403 134600 1860396850 32150 32200 32200 32150 50
368 20250403 134500 1858787750 32150 32200 32250 32150 112
369 20250403 134400 1855182150 32250 32200 32250 32200 64
370 20250403 134300 1853119750 32150 32200 32200 32150 117
371 20250403 134200 1849354250 32150 32200 32200 32150 66
372 20250403 134100 1847230700 32150 32200 32250 32150 328
373 20250403 134000 1836669400 32250 32250 32300 32200 179
374 20250403 133900 1830896950 32250 32200 32300 32200 144
375 20250403 133800 1826253400 32300 32350 32350 32050 442
376 20250403 133700 1812047950 32350 32250 32350 32250 130
377 20250403 133600 1807852900 32250 32200 32300 32200 146
378 20250403 133500 1803145550 32200 32050 32200 32050 204
379 20250403 133400 1796586850 32100 32100 32100 32050 90
380 20250403 133300 1793699450 32100 32100 32100 32100 17
381 20250403 133200 1793153750 32100 32050 32150 32050 49
382 20250403 133100 1791581100 32050 32100 32100 32050 37
383 20250403 133000 1790394700 32100 32100 32100 32100 11
384 20250403 132900 1790041600 32050 32000 32050 32000 127
385 20250403 132800 1785973650 32050 32050 32050 32000 151
386 20250403 132700 1781135300 32050 32000 32050 32000 67
387 20250403 132600 1778988500 32050 32100 32100 32050 5
388 20250403 132500 1778828150 32050 32050 32050 32050 30
389 20250403 132400 1777866650 32050 32050 32050 32050 57
390 20250403 132300 1776039800 32100 32100 32100 32100 17
391 20250403 132200 1775494100 32100 32100 32100 32100 48
392 20250403 132100 1773953300 32150 32150 32150 32100 14
393 20250403 132000 1773503550 32150 32150 32200 32100 266
394 20250403 131900 1764956150 32200 32200 32200 32150 282
395 20250403 131800 1755876200 32250 32100 32400 32100 5720
396 20250403 131700 1572203300 32050 32000 32100 32000 365
397 20250403 131600 1560503350 32000 32000 32000 32000 3
398 20250403 131500 1560407350 32000 32050 32050 32000 227
399 20250403 131400 1553133900 32000 32000 32050 32000 37
400 20250403 131300 1551949700 32000 32000 32000 32000 19
401 20250403 131200 1551341700 32050 32025 32050 32000 19
402 20250403 131100 1550733325 32050 32025 32050 32000 73
403 20250403 131000 1548396675 32050 32050 32050 32000 19
404 20250403 130900 1547788375 32000 32050 32050 32000 31
405 20250403 130800 1546795425 32000 32025 32025 32000 24
406 20250403 130700 1546027375 32050 32000 32050 32000 58
407 20250403 130600 1544169075 32000 32000 32050 32000 57
408 20250403 130500 1542344175 32000 32050 32050 32000 46
409 20250403 130400 1540871175 32050 32000 32050 32000 77
410 20250403 130300 1538403775 32000 32100 32100 32000 135
411 20250403 130200 1534076725 32050 32050 32100 32050 96
412 20250403 130100 1530999075 32050 32050 32050 32050 87
413 20250403 130000 1528210725 32050 32000 32050 32000 66
414 20250403 125900 1526096575 32000 32000 32000 32000 9
415 20250403 125800 1525808575 32050 32000 32050 32000 21
416 20250403 125700 1525135625 32000 32000 32050 32000 146
417 20250403 125600 1520459175 31950 31950 31950 31950 4
418 20250403 125500 1520331375 32050 32000 32050 31950 285
419 20250403 125400 1511205375 31950 31950 31950 31950 33
420 20250403 125300 1510151025 31950 31950 31950 31950 61
421 20250403 125200 1508202075 32000 31950 32000 31950 13
422 20250403 125100 1507786575 31950 32000 32000 31950 49
423 20250403 125000 1506220975 32000 32000 32000 32000 8
424 20250403 124900 1505964975 32000 32000 32000 31950 17
425 20250403 124800 1505421375 32000 31950 32000 31950 65
426 20250403 124700 1503344425 31950 32050 32050 31950 645
427 20250403 124600 1482694375 32100 32050 32100 32050 7
428 20250403 124500 1482469825 32050 32100 32100 32050 27
429 20250403 124400 1481604425 32050 32050 32100 32050 62
430 20250403 124300 1479616675 32100 32100 32100 32100 9
431 20250403 124200 1479327775 32050 32050 32100 32050 34
432 20250403 124100 1478238025 32100 32100 32100 32100 10
433 20250403 124000 1477917025 32100 32050 32100 32050 29
434 20250403 123900 1476987375 32100 32150 32150 32050 82
435 20250403 123800 1474353775 32100 32100 32100 32100 36
436 20250403 123700 1473198175 32100 32050 32100 32050 50
437 20250403 123600 1471594925 32100 32100 32100 32100 50
438 20250403 123500 1469989925 32150 32050 32150 32050 42
439 20250403 123400 1468643525 32100 32050 32100 32050 46
440 20250403 123300 1467168575 32050 32050 32050 32050 2
441 20250403 123200 1467104475 32050 32100 32100 32050 36
442 20250403 123100 1465949375 32100 32050 32100 32050 28
443 20250403 123000 1465051775 32050 32050 32050 32050 153
444 20250403 122900 1460148125 32050 32100 32100 32050 68
445 20250403 122800 1457965925 32050 32050 32050 32050 23
446 20250403 122700 1457228775 32100 32100 32100 32050 111
447 20250403 122600 1453666175 32100 32100 32100 32050 46
448 20250403 122500 1452191575 32100 32100 32100 32100 48
449 20250403 122400 1450650775 32100 32150 32150 32100 10
450 20250403 122300 1450329725 32100 32100 32100 32100 0
451 20250403 122200 1450329725 32100 32150 32150 32100 41
452 20250403 122100 1449013325 32150 32150 32150 32100 45
453 20250403 122000 1447568425 32150 32050 32150 32050 148
454 20250403 121900 1442818325 32100 32100 32150 32100 34
455 20250403 121800 1441726875 32050 32100 32100 32050 22
456 20250403 121700 1441020775 32100 32100 32150 32100 302
457 20250403 121600 1431326525 32100 32100 32100 32100 2
458 20250403 121500 1431262325 32150 32150 32150 32100 64
459 20250403 121400 1429204875 32100 32200 32200 32100 25
460 20250403 121300 1428401125 32100 32150 32200 32100 125
461 20250403 121200 1424382925 32250 32250 32250 32200 91
462 20250403 121100 1421452275 32200 32250 32250 32200 47
463 20250403 121000 1419937125 32250 32250 32300 32250 147
464 20250403 120900 1415196325 32250 32250 32300 32250 78
465 20250403 120800 1412680525 32300 32250 32350 32250 1034
466 20250403 120700 1379283125 32300 32150 32300 32150 209
467 20250403 120600 1372549125 32150 32150 32150 32150 1
468 20250403 120500 1372516975 32100 32150 32150 32100 38
469 20250403 120400 1371296475 32150 32150 32150 32100 20
470 20250403 120300 1370653975 32150 32100 32150 32100 38
471 20250403 120200 1369434125 32150 32150 32150 32100 38
472 20250403 120100 1368212875 32150 32100 32150 32100 7
473 20250403 120000 1367988075 32100 32100 32100 32100 27
474 20250403 115900 1367121375 32100 32100 32150 32100 59
475 20250403 115800 1365227425 32150 32100 32150 32100 96
476 20250403 115700 1362145575 32100 32100 32150 32100 44
477 20250403 115600 1360732825 32150 32150 32150 32100 42
478 20250403 115500 1359382625 32100 32100 32100 32100 1
479 20250403 115400 1359350525 32100 32100 32150 32100 76
480 20250403 115300 1356910875 32100 32150 32150 32100 9
481 20250403 115200 1356621775 32050 32100 32100 32050 146
482 20250403 115100 1351935275 32150 32150 32150 32100 38
483 20250403 115000 1350714775 32150 32150 32200 32150 12
484 20250403 114900 1350328925 32150 32200 32250 32150 73
485 20250403 114800 1347978475 32150 32150 32200 32150 34
486 20250403 114700 1346884925 32150 32200 32200 32150 11
487 20250403 114600 1346530775 32200 32100 32200 32100 12
488 20250403 114500 1346144975 32100 32100 32300 32100 85
489 20250403 114400 1343409425 32200 32150 32300 32150 49
490 20250403 114300 1341832775 32150 32150 32150 32150 10
491 20250403 114200 1341511275 32200 32150 32200 32150 53
492 20250403 114100 1339805375 32250 32100 32250 32100 44
493 20250403 114000 1338388675 32100 32100 32150 32100 75
494 20250403 113900 1335980925 32150 32100 32150 32100 9
495 20250403 113800 1335691675 32150 32150 32150 32150 4
496 20250403 113700 1335563075 32100 32150 32150 32100 34
497 20250403 113600 1334471625 32150 32100 32150 32100 38
498 20250403 113500 1333251775 32100 32050 32100 32050 20
499 20250403 113400 1332610575 32050 32050 32050 32000 36
500 20250403 113300 1331458175 32050 32000 32050 32000 36
501 20250403 113200 1330305875 32050 32050 32050 32050 19
502 20250403 113100 1329696925 32050 32100 32150 32050 180
503 20250403 113000 1323921475 32100 32100 32100 32100 11
504 20250403 112900 1323568375 32150 32150 32150 32150 11
505 20250403 112800 1323214725 32100 32150 32150 32100 26
506 20250403 112700 1322380075 32150 32150 32150 32150 70
507 20250403 112600 1320129575 32200 32300 32300 32200 6
508 20250403 112500 1319936175 32300 32150 32350 32100 89
509 20250403 112400 1317063675 32100 32150 32150 32100 14
510 20250403 112300 1316613875 32150 32100 32150 32050 56
511 20250403 112200 1314814925 32100 32150 32150 32100 57
512 20250403 112100 1312984725 32150 32150 32200 32150 74
513 20250403 112000 1310605325 32150 32200 32200 32100 63
514 20250403 111900 1308578575 32250 32300 32300 32250 118
515 20250403 111800 1304773025 32250 32250 32300 32250 417
516 20250403 111700 1291324075 32300 32350 32350 32300 313
517 20250403 111600 1281202025 32400 32400 32400 32400 1
518 20250403 111500 1281169625 32350 32300 32350 32300 79
519 20250403 111400 1278614525 32350 32300 32350 32300 54
520 20250403 111300 1276870275 32300 32200 32300 32200 102
521 20250403 111200 1273578425 32250 32200 32250 32200 142
522 20250403 111100 1268999125 32200 32200 32250 32200 56
523 20250403 111000 1267195875 32200 32200 32200 32200 8
524 20250403 110900 1266938275 32200 32300 32300 32200 128
525 20250403 110800 1262808975 32350 32300 32350 32300 24
526 20250403 110700 1262033725 32300 32400 32400 32300 126
527 20250403 110600 1257957825 32400 32350 32400 32350 315
528 20250403 110500 1247762675 32300 32300 32350 32300 187
529 20250403 110400 1241720725 32350 32350 32350 32300 251
530 20250403 110300 1233611675 32350 32200 32350 32200 253
531 20250403 110200 1225442875 32250 32250 32250 32200 75
532 20250403 110100 1223024275 32250 32150 32250 32150 199
533 20250403 110000 1216618475 32150 32150 32150 32100 97
534 20250403 105900 1213503675 32150 32050 32150 32050 39
535 20250403 105800 1212251975 32100 32100 32100 32100 0
536 20250403 105700 1212251975 32100 32000 32150 32000 229
537 20250403 105600 1204901875 32050 32050 32050 32000 67
538 20250403 105500 1202754875 32050 32100 32100 32050 62
539 20250403 105400 1200767725 32050 32100 32100 32050 40
540 20250403 105300 1199485325 32100 32050 32100 32050 31
541 20250403 105200 1198490825 32100 32100 32100 32100 6
542 20250403 105100 1198298225 32100 32100 32150 32100 231
543 20250403 105000 1190881825 32100 32100 32100 32050 49
544 20250403 104900 1189309425 32100 32100 32100 32100 7
545 20250403 104800 1189084725 32100 32050 32100 32050 34
546 20250403 104700 1187994875 32050 32050 32050 32050 5
547 20250403 104600 1187834625 32150 32050 32150 32050 83
548 20250403 104500 1185173275 32000 32050 32050 32000 37
549 20250403 104400 1183989075 32100 31950 32100 31950 87
550 20250403 104300 1181200275 32000 31950 32000 31950 38
551 20250403 104200 1179985875 32000 31950 32000 31950 47
552 20250403 104100 1178483975 32000 32000 32000 31950 11
553 20250403 104000 1178132225 32000 32000 32050 32000 116
554 20250403 103900 1174418925 32000 31950 32000 31950 38
555 20250403 103800 1173204675 31950 31950 31950 31950 6
556 20250403 103700 1173012975 31950 31950 31950 31900 74
557 20250403 103600 1170650925 31950 32000 32000 31950 62
558 20250403 103500 1168669775 32000 31950 32000 31950 231
559 20250403 103400 1161287575 31900 32000 32000 31900 6
560 20250403 103300 1161095775 32000 32000 32000 31900 363
561 20250403 103200 1149505875 32000 32050 32050 32000 66
562 20250403 103100 1147393825 32050 32050 32050 32000 95
563 20250403 103000 1144353275 32050 31950 32150 31950 479
564 20250403 102900 1129019925 32000 31900 32000 31900 23
565 20250403 102800 1128285075 32000 31950 32000 31900 310
566 20250403 102700 1118380975 32000 32000 32000 31950 52
567 20250403 102600 1116717025 32150 32000 32150 31950 97
568 20250403 102500 1113604175 31950 32050 32050 31950 80
569 20250403 102400 1111043375 32050 31950 32050 31950 80
570 20250403 102300 1108484075 31900 32050 32050 31900 48
571 20250403 102200 1106945825 32050 32000 32050 31950 394
572 20250403 102100 1094345075 31950 32000 32000 31950 131
573 20250403 102000 1090153725 32050 32050 32050 32000 262
574 20250403 101900 1081756725 32050 32050 32050 32050 144
575 20250403 101800 1077141525 32050 31975 32050 31975 273
576 20250403 101700 1068405550 31975 32050 32050 31950 248
577 20250403 101600 1060474475 32050 32050 32100 32050 22
578 20250403 101500 1059769125 32000 32050 32050 32000 105
579 20250403 101400 1056404125 32000 32000 32050 32000 363
580 20250403 101300 1044781575 32000 32000 32100 32000 404
581 20250403 101200 1031839825 32000 32050 32100 32000 335
582 20250403 101100 1021102725 32050 32050 32050 32050 60
583 20250403 101000 1019179725 32100 32050 32100 32050 252
584 20250403 100900 1011102325 32050 32100 32100 32050 48
585 20250403 100800 1009561725 32150 32150 32150 32150 19
586 20250403 100700 1008950875 32150 32100 32150 32100 114
587 20250403 100600 1005288825 32100 32100 32100 32050 351
588 20250403 100500 994022025 32100 32150 32150 32100 48
589 20250403 100400 992480925 32100 32100 32150 32100 23
590 20250403 100300 991742075 32150 32100 32150 32100 40
591 20250403 100200 990457575 32100 32100 32100 32100 13
592 20250403 100100 990040275 32150 32100 32150 32100 46
593 20250403 100000 988563275 32150 32100 32150 32100 39
594 20250403 095900 987311325 32100 32150 32150 32100 206
595 20250403 095800 980691325 32100 32150 32150 32100 29
596 20250403 095700 979759275 32150 32300 32300 32150 807
597 20250403 095600 953777025 32300 32250 32300 32250 75
598 20250403 095500 951357475 32300 32300 32300 32300 107
599 20250403 095400 947901375 32300 32350 32350 32250 136
600 20250403 095300 943509875 32350 32250 32350 32250 303
601 20250403 095200 933712075 32250 32200 32250 32200 66
602 20250403 095100 931586825 32200 32200 32250 32200 235
603 20250403 095000 924019625 32250 32350 32350 32200 403
604 20250403 094900 911014575 32350 32300 32350 32250 43
605 20250403 094800 909627025 32300 32200 32300 32150 472
606 20250403 094700 894418575 32150 32100 32200 32050 1623
607 20250403 094600 842305875 32050 32100 32100 32050 850
608 20250403 094500 815054425 32100 32000 32150 31950 109
609 20250403 094400 811566325 32000 32000 32000 32000 123
610 20250403 094300 807630325 32050 32100 32100 32000 287
611 20250403 094200 798434275 32100 32100 32100 32100 577
612 20250403 094100 779912575 32050 32150 32150 32050 24
613 20250403 094000 779141725 32150 32050 32150 32025 568
614 20250403 093900 760921800 32050 32000 32050 32000 58
615 20250403 093800 759063850 32050 32000 32050 31950 177
616 20250403 093700 753401000 32000 31900 32000 31850 370
617 20250403 093600 741591550 31900 31800 31900 31800 122
618 20250403 093500 737710950 31800 31800 31800 31800 24
619 20250403 093400 736947750 31800 31750 31800 31750 395
620 20250403 093300 724402350 31750 31700 31750 31650 183
621 20250403 093200 718603450 31700 31700 31750 31700 266
622 20250403 093100 710170400 31700 31750 31800 31700 95
623 20250403 093000 707157300 31750 31800 31800 31750 8
624 20250403 092900 706903250 31750 31650 31800 31650 547
625 20250403 092800 689570000 31700 31650 31800 31650 235
626 20250403 092700 682122650 31650 31800 31800 31650 140
627 20250403 092600 677687350 31750 31550 31800 31550 499
628 20250403 092500 661856600 31700 31800 31800 31450 3009
629 20250403 092400 566876200 32000 31800 32000 31750 144
630 20250403 092300 562301500 31750 31750 32050 31750 560
631 20250403 092200 544484700 31700 31650 31750 31650 410
632 20250403 092100 531489050 31700 31750 31750 31700 18
633 20250403 092000 530918150 31600 31800 31800 31400 3513
634 20250403 091900 419994850 31800 31850 31850 31800 110
635 20250403 091800 416496450 31800 31700 31900 31700 534
636 20250403 091700 399517050 31700 31700 31750 31650 127
637 20250403 091600 395491150 31700 31700 31700 31600 162
638 20250403 091500 390364950 31600 31700 31700 31350 3038
639 20250403 091400 294771750 31750 31650 31750 31650 16
640 20250403 091300 294263850 31650 31600 31700 31550 28
641 20250403 091200 293377300 31700 31550 31700 31550 145
642 20250403 091100 288799800 31500 31600 31600 31500 107
643 20250403 091000 285428500 31600 31650 31650 31350 710
644 20250403 090900 263102150 31500 31600 31650 31500 14
645 20250403 090800 262660150 31600 31600 31600 31400 2281
646 20250403 090700 190900000 31650 31700 31700 31500 852
647 20250403 090600 163988450 31850 31800 31850 31800 170
648 20250403 090500 158576200 31700 31700 31800 31400 587
649 20250403 090400 140052300 31700 31650 31850 31600 94
650 20250403 090300 137077950 31900 31500 31900 31500 414
651 20250403 090200 124020050 31300 31400 31500 31300 404
652 20250403 090100 111357600 31500 31400 31500 31250 418
653 20250403 090000 98244200 31400 30900 31400 30900 3175