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

686
217950/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,202400,129883550,35150,35150,35150,35150,1
20250403,202300,129883550,35150,35150,35150,35150,0
20250403,202200,129883550,35150,35150,35150,35150,0
20250403,202100,129883550,35150,35150,35150,35150,0
20250403,202000,129883550,35150,35150,35150,35150,0
20250403,201900,129883550,35150,35150,35150,35150,0
20250403,201800,129883550,35150,35150,35150,35150,0
20250403,201700,129883550,35150,35150,35150,35150,0
20250403,201600,129883550,35150,35150,35150,35150,0
20250403,201500,129883550,35150,35150,35150,35150,0
20250403,201400,129883550,35150,35150,35150,35150,0
20250403,201300,129883550,35150,35150,35150,35150,0
20250403,201200,129883550,35150,35150,35150,35150,0
20250403,201100,129883550,35150,35150,35150,35150,0
20250403,201000,129883550,35150,35150,35150,35150,0
20250403,200900,129883550,35150,35150,35150,35150,0
20250403,200800,129883550,35150,35150,35150,35150,0
20250403,200700,129883550,35150,35150,35150,35150,0
20250403,200600,129883550,35150,35150,35150,35150,0
20250403,200500,129883550,35150,35150,35150,35150,0
20250403,200400,129883550,35150,35150,35150,35150,0
20250403,200300,129883550,35150,35150,35150,35150,0
20250403,200200,129883550,35150,35150,35150,35150,0
20250403,200100,129883550,35150,35150,35150,35150,0
20250403,200000,129883550,35150,35150,35150,35150,0
20250403,195900,129883550,35150,35150,35150,35150,0
20250403,195800,129883550,35150,35150,35150,35150,0
20250403,195700,129883550,35150,35150,35150,35150,0
20250403,195600,129883550,35150,35150,35150,35150,0
20250403,195500,129883550,35150,35150,35150,35150,0
20250403,195400,129883550,35150,35150,35150,35150,1
20250403,195300,129883550,35150,35150,35150,35150,0
20250403,195200,129883550,35150,35150,35150,35150,0
20250403,195100,129883550,35150,35150,35150,35150,0
20250403,195000,129883550,35150,35150,35150,35150,0
20250403,194900,129883550,35150,35150,35150,35150,0
20250403,194800,129883550,35150,35150,35150,35150,0
20250403,194700,129883550,35150,35150,35150,35150,0
20250403,194600,129883550,35150,35150,35150,35150,0
20250403,194500,129883550,35150,35150,35150,35150,0
20250403,194400,129883550,35150,35150,35150,35150,0
20250403,194300,129883550,35150,35150,35150,35150,0
20250403,194200,129883550,35150,35150,35150,35150,0
20250403,194100,129883550,35150,35150,35150,35150,0
20250403,194000,129883550,35150,35150,35150,35150,0
20250403,193900,129883550,35150,35150,35150,35150,0
20250403,193800,129883550,35150,35150,35150,35150,0
20250403,193700,129883550,35150,35150,35150,35150,0
20250403,193600,129883550,35150,35150,35150,35150,0
20250403,193500,129883550,35150,35150,35150,35150,0
20250403,193400,129883550,35150,35150,35150,35150,0
20250403,193300,129883550,35150,35150,35150,35150,0
20250403,193200,129883550,35150,35150,35150,35150,0
20250403,193100,129883550,35150,35150,35150,35150,0
20250403,193000,129883550,35150,35150,35150,35150,0
20250403,192900,129883550,35150,35150,35150,35150,0
20250403,192800,129883550,35150,35150,35150,35150,0
20250403,192700,129883550,35150,35150,35150,35150,0
20250403,192600,129883550,35150,35150,35150,35150,0
20250403,192500,129883550,35150,35150,35150,35150,0
20250403,192400,129883550,35150,35150,35150,35150,1
20250403,192300,129883550,35150,35150,35150,35150,0
20250403,192200,129883550,35150,35150,35150,35150,0
20250403,192100,129883550,35150,35150,35150,35150,0
20250403,192000,129883550,35150,35150,35150,35150,0
20250403,191900,129883550,35150,35150,35150,35150,0
20250403,191800,129883550,35150,35150,35150,35150,0
20250403,191700,129883550,35150,35150,35150,35150,0
20250403,191600,129883550,35150,35150,35150,35150,0
20250403,191500,129883550,35150,35150,35150,35150,0
20250403,191400,129883550,35150,35150,35150,35150,0
20250403,191300,129883550,35150,35150,35150,35150,0
20250403,191200,129883550,35150,35150,35150,35150,0
20250403,191100,129883550,35150,35150,35150,35150,0
20250403,191000,129883550,35150,35150,35150,35150,0
20250403,190900,129883550,35150,35150,35150,35150,0
20250403,190800,129883550,35150,35150,35150,35150,0
20250403,190700,129883550,35150,35150,35150,35150,0
20250403,190600,129883550,35150,35150,35150,35150,0
20250403,190500,129883550,35150,35150,35150,35150,0
20250403,190400,129883550,35150,35150,35150,35150,0
20250403,190300,129883550,35150,35150,35150,35150,0
20250403,190200,129883550,35150,35150,35150,35150,0
20250403,190100,129883550,35150,35150,35150,35150,0
20250403,190000,129883550,35150,35150,35150,35150,0
20250403,185900,129883550,35150,35150,35150,35150,0
20250403,185800,129883550,35150,35150,35150,35150,0
20250403,185700,129883550,35150,35150,35150,35150,0
20250403,185600,129883550,35150,35150,35150,35150,0
20250403,185500,129883550,35150,35150,35150,35150,0
20250403,185400,129883550,35150,35150,35150,35150,1
20250403,185300,129883550,35150,35150,35150,35150,0
20250403,185200,129883550,35150,35150,35150,35150,0
20250403,185100,129883550,35150,35150,35150,35150,0
20250403,185000,129883550,35150,35150,35150,35150,0
20250403,184900,129883550,35150,35150,35150,35150,0
20250403,184800,129883550,35150,35150,35150,35150,0
20250403,184700,129883550,35150,35150,35150,35150,0
20250403,184600,129883550,35150,35150,35150,35150,0
20250403,184500,129883550,35150,35150,35150,35150,0
20250403,184400,129883550,35150,35150,35150,35150,0
20250403,184300,129883550,35150,35150,35150,35150,0
20250403,184200,129883550,35150,35150,35150,35150,0
20250403,184100,129883550,35150,35150,35150,35150,0
20250403,184000,129883550,35150,35150,35150,35150,0
20250403,183900,129883550,35150,35150,35150,35150,0
20250403,183800,129883550,35150,35150,35150,35150,0
20250403,183700,129883550,35150,35150,35150,35150,0
20250403,183600,129883550,35150,35150,35150,35150,0
20250403,183500,129883550,35150,35150,35150,35150,0
20250403,183400,129883550,35150,35150,35150,35150,0
20250403,183300,129883550,35150,35150,35150,35150,0
20250403,183200,129883550,35150,35150,35150,35150,0
20250403,183100,129883550,35150,35150,35150,35150,0
20250403,183000,129883550,35150,35150,35150,35150,0
20250403,182900,129883550,35150,35150,35150,35150,0
20250403,182800,129883550,35150,35150,35150,35150,0
20250403,182700,129883550,35150,35150,35150,35150,0
20250403,182600,129883550,35150,35150,35150,35150,0
20250403,182500,129883550,35150,35150,35150,35150,0
20250403,182400,129883550,35150,35150,35150,35150,1
20250403,182300,129883550,35150,35150,35150,35150,0
20250403,182200,129883550,35150,35150,35150,35150,0
20250403,182100,129883550,35150,35150,35150,35150,0
20250403,182000,129883550,35150,35150,35150,35150,0
20250403,181900,129883550,35150,35150,35150,35150,0
20250403,181800,129883550,35150,35150,35150,35150,0
20250403,181700,129883550,35150,35150,35150,35150,0
20250403,181600,129883550,35150,35150,35150,35150,0
20250403,181500,129883550,35150,35150,35150,35150,0
20250403,181400,129883550,35150,35150,35150,35150,0
20250403,181300,129883550,35150,35150,35150,35150,0
20250403,181200,129883550,35150,35150,35150,35150,0
20250403,181100,129883550,35150,35150,35150,35150,0
20250403,181000,129883550,35150,35150,35150,35150,0
20250403,180900,129883550,35150,35150,35150,35150,0
20250403,180800,129883550,35150,35150,35150,35150,0
20250403,180700,129883550,35150,35150,35150,35150,0
20250403,180600,129883550,35150,35150,35150,35150,0
20250403,180500,129883550,35150,35150,35150,35150,0
20250403,180400,129883550,35150,35150,35150,35150,0
20250403,180300,129883550,35150,35150,35150,35150,0
20250403,180200,129883550,35150,35150,35150,35150,0
20250403,180100,129883550,35150,35150,35150,35150,0
20250403,180000,129883550,35150,35150,35150,35150,0
20250403,175900,129883550,35150,35150,35150,35150,0
20250403,175800,129883550,35150,35150,35150,35150,0
20250403,175700,129883550,35150,35150,35150,35150,0
20250403,175600,129883550,35150,35150,35150,35150,0
20250403,175500,129883550,35150,35150,35150,35150,0
20250403,175400,129883550,35150,35150,35150,35150,1
20250403,175300,129883550,35150,35150,35150,35150,0
20250403,175200,129883550,35150,35150,35150,35150,0
20250403,175100,129883550,35150,35150,35150,35150,0
20250403,175000,129883550,35150,35150,35150,35150,0
20250403,174900,129883550,35150,35150,35150,35150,0
20250403,174800,129883550,35150,35150,35150,35150,0
20250403,174700,129883550,35150,35150,35150,35150,0
20250403,174600,129883550,35150,35150,35150,35150,0
20250403,174500,129883550,35150,35150,35150,35150,0
20250403,174400,129883550,35150,35150,35150,35150,0
20250403,174300,129883550,35150,35150,35150,35150,0
20250403,174200,129883550,35150,35150,35150,35150,0
20250403,174100,129883550,35150,35150,35150,35150,0
20250403,174000,129883550,35150,35150,35150,35150,0
20250403,173900,129883550,35150,35150,35150,35150,0
20250403,173800,129883550,35150,35150,35150,35150,0
20250403,173700,129883550,35150,35150,35150,35150,0
20250403,173600,129883550,35150,35150,35150,35150,0
20250403,173500,129883550,35150,35150,35150,35150,0
20250403,173400,129883550,35150,35150,35150,35150,0
20250403,173300,129883550,35150,35150,35150,35150,0
20250403,173200,129883550,35150,35150,35150,35150,0
20250403,173100,129883550,35150,35150,35150,35150,0
20250403,173000,129883550,35150,35150,35150,35150,0
20250403,172900,129883550,35150,35150,35150,35150,0
20250403,172800,129883550,35150,35150,35150,35150,0
20250403,172700,129883550,35150,35150,35150,35150,0
20250403,172600,129883550,35150,35150,35150,35150,0
20250403,172500,129883550,35150,35150,35150,35150,0
20250403,172400,129883550,35150,35150,35150,35150,1
20250403,172300,129883550,35150,35150,35150,35150,0
20250403,172200,129883550,35150,35150,35150,35150,0
20250403,172100,129883550,35150,35150,35150,35150,0
20250403,172000,129883550,35150,35150,35150,35150,0
20250403,171900,129883550,35150,35150,35150,35150,0
20250403,171800,129883550,35150,35150,35150,35150,0
20250403,171700,129883550,35150,35150,35150,35150,0
20250403,171600,129883550,35150,35150,35150,35150,0
20250403,171500,129883550,35150,35150,35150,35150,0
20250403,171400,129883550,35150,35150,35150,35150,0
20250403,171300,129883550,35150,35150,35150,35150,0
20250403,171200,129883550,35150,35150,35150,35150,0
20250403,171100,129883550,35150,35150,35150,35150,0
20250403,171000,129883550,35150,35150,35150,35150,0
20250403,170900,129883550,35150,35150,35150,35150,0
20250403,170800,129883550,35150,35150,35150,35150,0
20250403,170700,129883550,35150,35150,35150,35150,0
20250403,170600,129883550,35150,35150,35150,35150,0
20250403,170500,129883550,35150,35150,35150,35150,0
20250403,170400,129883550,35150,35150,35150,35150,0
20250403,170300,129883550,35150,35150,35150,35150,0
20250403,170200,129883550,35150,35150,35150,35150,0
20250403,170100,129883550,35150,35150,35150,35150,0
20250403,170000,129883550,35150,35150,35150,35150,0
20250403,165900,129883550,35150,35150,35150,35150,0
20250403,165800,129883550,35150,35150,35150,35150,0
20250403,165700,129883550,35150,35150,35150,35150,0
20250403,165600,129883550,35150,35150,35150,35150,0
20250403,165500,129883550,35150,35150,35150,35150,0
20250403,165400,129883550,35150,35150,35150,35150,1
20250403,165300,129883550,35150,35150,35150,35150,0
20250403,165200,129883550,35150,35150,35150,35150,0
20250403,165100,129883550,35150,35150,35150,35150,0
20250403,165000,129883550,35150,35150,35150,35150,0
20250403,164900,129883550,35150,35150,35150,35150,0
20250403,164800,129883550,35150,35150,35150,35150,0
20250403,164700,129883550,35150,35150,35150,35150,0
20250403,164600,129883550,35150,35150,35150,35150,0
20250403,164500,129883550,35150,35150,35150,35150,0
20250403,164400,129883550,35150,35150,35150,35150,0
20250403,164300,129883550,35150,35150,35150,35150,0
20250403,164200,129883550,35150,35150,35150,35150,0
20250403,164100,129883550,35150,35150,35150,35150,0
20250403,164000,129883550,35150,35150,35150,35150,0
20250403,163900,129883550,35150,35150,35150,35150,0
20250403,163800,129883550,35150,35150,35150,35150,0
20250403,163700,129883550,35150,35150,35150,35150,0
20250403,163600,129883550,35150,35150,35150,35150,0
20250403,163500,129883550,35150,35150,35150,35150,0
20250403,163400,129883550,35150,35150,35150,35150,0
20250403,163300,129883550,35150,35150,35150,35150,0
20250403,163200,129883550,35150,35150,35150,35150,0
20250403,163100,129883550,35150,35150,35150,35150,0
20250403,163000,129883550,35150,35150,35150,35150,0
20250403,162900,129883550,35150,35150,35150,35150,0
20250403,162800,129883550,35150,35150,35150,35150,0
20250403,162700,129883550,35150,35150,35150,35150,0
20250403,162600,129883550,35150,35150,35150,35150,0
20250403,162500,129883550,35150,35150,35150,35150,0
20250403,162400,129883550,35150,35150,35150,35150,1
20250403,162300,129883550,35150,35150,35150,35150,0
20250403,162200,129883550,35150,35150,35150,35150,0
20250403,162100,129883550,35150,35150,35150,35150,0
20250403,162000,129883550,35150,35150,35150,35150,0
20250403,161900,129883550,35150,35150,35150,35150,0
20250403,161800,129883550,35150,35150,35150,35150,0
20250403,161700,129883550,35150,35150,35150,35150,0
20250403,161600,129883550,35150,35150,35150,35150,0
20250403,161500,129883550,35150,35150,35150,35150,0
20250403,161400,129883550,35150,35150,35150,35150,0
20250403,161300,129883550,35150,35150,35150,35150,0
20250403,161200,129883550,35150,35150,35150,35150,0
20250403,161100,129883550,35150,35150,35150,35150,0
20250403,161000,129883550,35150,35150,35150,35150,0
20250403,160900,129883550,35150,35150,35150,35150,0
20250403,160800,129883550,35150,35150,35150,35150,0
20250403,160700,129883550,35150,35150,35150,35150,0
20250403,160600,129883550,35150,35150,35150,35150,0
20250403,160500,129883550,35150,35150,35150,35150,0
20250403,160400,129883550,35150,35150,35150,35150,0
20250403,160300,129883550,35150,35150,35150,35150,0
20250403,160200,129883550,35150,35150,35150,35150,0
20250403,160100,129883550,35150,35150,35150,35150,0
20250403,160000,129883550,35150,35150,35150,35150,0
20250403,155900,129883550,35150,35150,35150,35150,0
20250403,155800,129883550,35150,35150,35150,35150,0
20250403,155700,129883550,35150,35150,35150,35150,0
20250403,155600,129883550,35150,35150,35150,35150,0
20250403,155500,129883550,35150,35150,35150,35150,0
20250403,155400,129883550,35150,35150,35150,35150,1
20250403,155300,129883550,35150,35150,35150,35150,0
20250403,155200,129883550,35150,35150,35150,35150,0
20250403,155100,129883550,35150,35150,35150,35150,0
20250403,155000,129883550,35150,35150,35150,35150,0
20250403,154900,129883550,35150,35150,35150,35150,0
20250403,154800,129883550,35150,35150,35150,35150,0
20250403,154700,129883550,35150,35150,35150,35150,0
20250403,154600,129883550,35150,35150,35150,35150,0
20250403,154500,129883550,35150,35150,35150,35150,0
20250403,154400,129883550,35150,35150,35150,35150,0
20250403,154300,129883550,35150,35150,35150,35150,0
20250403,154200,129883550,35150,35150,35150,35150,0
20250403,154100,129883550,35150,35150,35150,35150,0
20250403,154000,129883550,35150,35150,35150,35150,0
20250403,153900,129883550,35150,35150,35150,35150,0
20250403,153800,129883550,35150,35150,35150,35150,0
20250403,153700,129883550,35150,35150,35150,35150,0
20250403,153600,129883550,35150,35150,35150,35150,0
20250403,153500,129883550,35150,35150,35150,35150,0
20250403,153400,129883550,35150,35150,35150,35150,0
20250403,153300,129883550,35150,35150,35150,35150,0
20250403,153200,129883550,35150,35150,35150,35150,0
20250403,153100,129883550,35150,35150,35150,35150,0
20250403,153000,129883550,35150,35150,35150,35150,0
20250403,152900,129883550,35150,35150,35150,35150,0
20250403,152800,129883550,35150,35150,35150,35150,0
20250403,152700,129883550,35150,35150,35150,35150,0
20250403,152600,129883550,35150,35150,35150,35150,0
20250403,152500,129883550,35150,35150,35150,35150,0
20250403,152400,129883550,35150,35150,35150,35150,0
20250403,152300,129883550,35150,35150,35150,35150,0
20250403,152200,129883550,35150,35150,35150,35150,0
20250403,152100,129883550,35150,35150,35150,35150,0
20250403,152000,129883550,35150,35150,35150,35150,0
20250403,151900,129883550,35150,35150,35150,35150,0
20250403,151800,129883550,35150,35150,35150,35150,0
20250403,151700,129883550,35150,35150,35150,35150,0
20250403,151600,129883550,35150,35150,35150,35150,0
20250403,151500,129883550,35150,35150,35150,35150,0
20250403,151400,129883550,35150,35150,35150,35150,0
20250403,151300,129883550,35150,35150,35150,35150,0
20250403,151200,129883550,35150,35150,35150,35150,0
20250403,151100,129883550,35150,35150,35150,35150,0
20250403,151000,129883550,35150,35150,35150,35150,0
20250403,150900,129883550,35150,35150,35150,35150,0
20250403,150800,129883550,35150,35150,35150,35150,1
20250403,150700,129848400,35350,35350,35350,35350,0
20250403,150600,129848400,35350,35350,35350,35350,0
20250403,150500,129848400,35350,35350,35350,35350,0
20250403,150400,129848400,35350,35350,35350,35350,0
20250403,150300,129848400,35350,35350,35350,35350,0
20250403,150200,129848400,35350,35350,35350,35350,0
20250403,150100,129848400,35350,35350,35350,35350,0
20250403,150000,129848400,35350,35350,35350,35350,0
20250403,145900,129848400,35350,35350,35350,35350,0
20250403,145800,129848400,35350,35350,35350,35350,0
20250403,145700,129848400,35350,35350,35350,35350,0
20250403,145600,129848400,35350,35350,35350,35350,0
20250403,145500,129848400,35350,35350,35350,35350,0
20250403,145400,129848400,35350,35350,35350,35350,0
20250403,145300,129848400,35350,35350,35350,35350,0
20250403,145200,129848400,35350,35350,35350,35350,0
20250403,145100,129848400,35350,35350,35350,35350,0
20250403,145000,129848400,35350,35350,35350,35350,0
20250403,144900,129848400,35350,35350,35350,35350,0
20250403,144800,129848400,35350,35350,35350,35350,0
20250403,144700,129848400,35350,35350,35350,35350,0
20250403,144600,129848400,35350,35350,35350,35350,15
20250403,144500,129318150,35350,35350,35350,35350,0
20250403,144400,129318150,35350,35350,35350,35350,0
20250403,144300,129318150,35350,35350,35350,35350,15
20250403,144200,128787900,35350,35350,35350,35350,0
20250403,144100,128787900,35350,35350,35350,35350,0
20250403,144000,128787900,35350,35350,35350,35350,0
20250403,143900,128787900,35350,35300,35350,35300,8
20250403,143800,128505150,35300,35300,35300,35300,0
20250403,143700,128505150,35300,35300,35300,35300,0
20250403,143600,128505150,35300,35300,35300,35300,20
20250403,143500,127799150,35300,35300,35300,35300,5
20250403,143400,127622650,35300,35300,35300,35300,0
20250403,143300,127622650,35300,35300,35300,35300,0
20250403,143200,127622650,35300,35300,35300,35300,0
20250403,143100,127622650,35300,35300,35300,35300,0
20250403,143000,127622650,35300,35300,35300,35300,0
20250403,142900,127622650,35300,35300,35300,35300,0
20250403,142800,127622650,35300,35300,35300,35300,0
20250403,142700,127622650,35300,35300,35300,35300,0
20250403,142600,127622650,35300,35300,35300,35300,0
20250403,142500,127622650,35300,35300,35300,35300,0
20250403,142400,127622650,35300,35300,35300,35300,0
20250403,142300,127622650,35300,35300,35300,35300,0
20250403,142200,127622650,35300,35300,35300,35300,0
20250403,142100,127622650,35300,35300,35300,35300,0
20250403,142000,127622650,35300,35300,35300,35300,0
20250403,141900,127622650,35300,35300,35300,35300,0
20250403,141800,127622650,35300,35300,35300,35300,0
20250403,141700,127622650,35300,35300,35300,35300,0
20250403,141600,127622650,35300,35300,35300,35300,0
20250403,141500,127622650,35300,35300,35300,35300,3
20250403,141400,127516750,35300,35300,35300,35300,0
20250403,141300,127516750,35300,35300,35300,35300,0
20250403,141200,127516750,35300,35300,35300,35300,0
20250403,141100,127516750,35300,35300,35300,35300,0
20250403,141000,127516750,35300,35300,35300,35300,0
20250403,140900,127516750,35300,35300,35300,35300,0
20250403,140800,127516750,35300,35300,35300,35300,0
20250403,140700,127516750,35300,35300,35300,35300,0
20250403,140600,127516750,35300,35300,35300,35300,0
20250403,140500,127516750,35300,35300,35300,35300,0
20250403,140400,127516750,35300,35300,35300,35300,0
20250403,140300,127516750,35300,35300,35300,35300,0
20250403,140200,127516750,35300,35300,35300,35300,0
20250403,140100,127516750,35300,35300,35300,35300,0
20250403,140000,127516750,35300,35300,35300,35300,0
20250403,135900,127516750,35300,35300,35300,35300,0
20250403,135800,127516750,35300,35300,35300,35300,5
20250403,135700,127340250,35400,35400,35400,35400,0
20250403,135600,127340250,35400,35400,35400,35400,0
20250403,135500,127340250,35400,35400,35400,35400,0
20250403,135400,127340250,35400,35400,35400,35400,0
20250403,135300,127340250,35400,35400,35400,35400,0
20250403,135200,127340250,35400,35400,35400,35400,0
20250403,135100,127340250,35400,35400,35400,35400,0
20250403,135000,127340250,35400,35400,35400,35400,0
20250403,134900,127340250,35400,35400,35400,35400,0
20250403,134800,127340250,35400,35400,35400,35400,0
20250403,134700,127340250,35400,35400,35400,35400,0
20250403,134600,127340250,35400,35400,35400,35400,0
20250403,134500,127340250,35400,35400,35400,35400,0
20250403,134400,127340250,35400,35400,35400,35400,0
20250403,134300,127340250,35400,35400,35400,35400,0
20250403,134200,127340250,35400,35400,35400,35400,0
20250403,134100,127340250,35400,35400,35400,35400,0
20250403,134000,127340250,35400,35400,35400,35400,0
20250403,133900,127340250,35400,35400,35400,35400,0
20250403,133800,127340250,35400,35400,35400,35400,0
20250403,133700,127340250,35400,35400,35400,35400,0
20250403,133600,127340250,35400,35400,35400,35400,0
20250403,133500,127340250,35400,35400,35400,35400,0
20250403,133400,127340250,35400,35400,35400,35400,0
20250403,133300,127340250,35400,35400,35400,35400,0
20250403,133200,127340250,35400,35400,35400,35400,0
20250403,133100,127340250,35400,35400,35400,35400,0
20250403,133000,127340250,35400,35400,35400,35400,0
20250403,132900,127340250,35400,35400,35400,35400,0
20250403,132800,127340250,35400,35400,35400,35400,0
20250403,132700,127340250,35400,35400,35400,35400,0
20250403,132600,127340250,35400,35400,35400,35400,0
20250403,132500,127340250,35400,35400,35400,35400,0
20250403,132400,127340250,35400,35400,35400,35400,0
20250403,132300,127340250,35400,35400,35400,35400,0
20250403,132200,127340250,35400,35400,35400,35400,0
20250403,132100,127340250,35400,35400,35400,35400,0
20250403,132000,127340250,35400,35400,35400,35400,0
20250403,131900,127340250,35400,35400,35400,35400,0
20250403,131800,127340250,35400,35400,35400,35400,0
20250403,131700,127340250,35400,35400,35400,35400,0
20250403,131600,127340250,35400,35400,35400,35400,0
20250403,131500,127340250,35400,35400,35400,35400,0
20250403,131400,127340250,35400,35400,35400,35400,0
20250403,131300,127340250,35400,35400,35400,35400,0
20250403,131200,127340250,35400,35400,35400,35400,0
20250403,131100,127340250,35400,35400,35400,35400,0
20250403,131000,127340250,35400,35400,35400,35400,0
20250403,130900,127340250,35400,35400,35400,35400,0
20250403,130800,127340250,35400,35400,35400,35400,0
20250403,130700,127340250,35400,35400,35400,35400,0
20250403,130600,127340250,35400,35400,35400,35400,0
20250403,130500,127340250,35400,35400,35400,35400,0
20250403,130400,127340250,35400,35400,35400,35400,0
20250403,130300,127340250,35400,35400,35400,35400,0
20250403,130200,127340250,35400,35400,35400,35400,2
20250403,130100,127269450,35000,35000,35000,35000,0
20250403,130000,127269450,35000,35000,35000,35000,0
20250403,125900,127269450,35000,35000,35000,35000,0
20250403,125800,127269450,35000,35000,35000,35000,0
20250403,125700,127269450,35000,35000,35000,35000,0
20250403,125600,127269450,35000,35000,35000,35000,0
20250403,125500,127269450,35000,35000,35000,35000,0
20250403,125400,127269450,35000,35000,35000,35000,0
20250403,125300,127269450,35000,35000,35000,35000,0
20250403,125200,127269450,35000,35000,35000,35000,0
20250403,125100,127269450,35000,35000,35000,35000,0
20250403,125000,127269450,35000,35000,35000,35000,0
20250403,124900,127269450,35000,35000,35000,35000,0
20250403,124800,127269450,35000,35000,35000,35000,0
20250403,124700,127269450,35000,35000,35000,35000,0
20250403,124600,127269450,35000,35000,35000,35000,0
20250403,124500,127269450,35000,35000,35000,35000,0
20250403,124400,127269450,35000,35000,35000,35000,0
20250403,124300,127269450,35000,35000,35000,35000,0
20250403,124200,127269450,35000,35000,35000,35000,0
20250403,124100,127269450,35000,35000,35000,35000,0
20250403,124000,127269450,35000,35000,35000,35000,0
20250403,123900,127269450,35000,35000,35000,35000,0
20250403,123800,127269450,35000,35000,35000,35000,0
20250403,123700,127269450,35000,35000,35000,35000,0
20250403,123600,127269450,35000,35000,35000,35000,0
20250403,123500,127269450,35000,35000,35000,35000,0
20250403,123400,127269450,35000,35000,35000,35000,0
20250403,123300,127269450,35000,35000,35000,35000,0
20250403,123200,127269450,35000,35000,35000,35000,0
20250403,123100,127269450,35000,35000,35000,35000,0
20250403,123000,127269450,35000,35000,35000,35000,0
20250403,122900,127269450,35000,35000,35000,35000,0
20250403,122800,127269450,35000,35000,35000,35000,0
20250403,122700,127269450,35000,35000,35000,35000,0
20250403,122600,127269450,35000,35000,35000,35000,0
20250403,122500,127269450,35000,35000,35000,35000,0
20250403,122400,127269450,35000,35000,35000,35000,0
20250403,122300,127269450,35000,35000,35000,35000,0
20250403,122200,127269450,35000,35000,35000,35000,1
20250403,122100,127234450,35000,35000,35000,35000,0
20250403,122000,127234450,35000,35000,35000,35000,0
20250403,121900,127234450,35000,35000,35000,35000,0
20250403,121800,127234450,35000,35000,35000,35000,0
20250403,121700,127234450,35000,35000,35000,35000,0
20250403,121600,127234450,35000,35000,35000,35000,0
20250403,121500,127234450,35000,35000,35000,35000,0
20250403,121400,127234450,35000,35000,35000,35000,0
20250403,121300,127234450,35000,35000,35000,35000,0
20250403,121200,127234450,35000,35000,35000,35000,0
20250403,121100,127234450,35000,35000,35000,35000,0
20250403,121000,127234450,35000,35000,35000,35000,0
20250403,120900,127234450,35000,35000,35000,35000,0
20250403,120800,127234450,35000,35000,35000,35000,0
20250403,120700,127234450,35000,35000,35000,35000,0
20250403,120600,127234450,35000,35000,35000,35000,0
20250403,120500,127234450,35000,35000,35000,35000,0
20250403,120400,127234450,35000,35000,35000,35000,0
20250403,120300,127234450,35000,35000,35000,35000,98
20250403,120200,123804450,35000,35000,35000,35000,0
20250403,120100,123804450,35000,35000,35000,35000,0
20250403,120000,123804450,35000,35000,35000,35000,0
20250403,115900,123804450,35000,35000,35000,35000,0
20250403,115800,123804450,35000,35000,35000,35000,1
20250403,115700,123769450,35600,35600,35600,35600,0
20250403,115600,123769450,35600,35600,35600,35600,0
20250403,115500,123769450,35600,35600,35600,35600,0
20250403,115400,123769450,35600,35600,35600,35600,0
20250403,115300,123769450,35600,35600,35600,35600,0
20250403,115200,123769450,35600,35600,35600,35600,0
20250403,115100,123769450,35600,35600,35600,35600,0
20250403,115000,123769450,35600,35600,35600,35600,0
20250403,114900,123769450,35600,35600,35600,35600,0
20250403,114800,123769450,35600,35600,35600,35600,0
20250403,114700,123769450,35600,35600,35600,35600,0
20250403,114600,123769450,35600,35600,35600,35600,0
20250403,114500,123769450,35600,35600,35600,35600,0
20250403,114400,123769450,35600,35600,35600,35600,0
20250403,114300,123769450,35600,35600,35600,35600,0
20250403,114200,123769450,35600,35600,35600,35600,0
20250403,114100,123769450,35600,35600,35600,35600,0
20250403,114000,123769450,35600,35600,35600,35600,0
20250403,113900,123769450,35600,35600,35600,35600,0
20250403,113800,123769450,35600,35600,35600,35600,0
20250403,113700,123769450,35600,35600,35600,35600,4
20250403,113600,123627050,35500,35500,35500,35500,0
20250403,113500,123627050,35500,35500,35500,35500,0
20250403,113400,123627050,35500,35500,35500,35500,0
20250403,113300,123627050,35500,35500,35500,35500,0
20250403,113200,123627050,35500,35500,35500,35500,0
20250403,113100,123627050,35500,35500,35500,35500,0
20250403,113000,123627050,35500,35500,35500,35500,0
20250403,112900,123627050,35500,35500,35500,35500,0
20250403,112800,123627050,35500,35500,35500,35500,0
20250403,112700,123627050,35500,35500,35500,35500,0
20250403,112600,123627050,35500,35500,35500,35500,0
20250403,112500,123627050,35500,35500,35500,35500,0
20250403,112400,123627050,35500,35500,35500,35500,0
20250403,112300,123627050,35500,35500,35500,35500,0
20250403,112200,123627050,35500,35500,35500,35500,1
20250403,112100,123591550,35500,35400,35500,35400,970
20250403,112000,89157450,35000,35000,35000,35000,478
20250403,111900,72427450,34800,34800,34800,34800,0
20250403,111800,72427450,34800,34800,34800,34800,0
20250403,111700,72427450,34800,34800,34800,34800,0
20250403,111600,72427450,34800,34800,34800,34800,0
20250403,111500,72427450,34800,34500,34800,34500,443
20250403,111400,57029850,34300,34300,34300,34300,0
20250403,111300,57029850,34300,34300,34300,34300,0
20250403,111200,57029850,34300,34300,34300,34300,0
20250403,111100,57029850,34300,34300,34300,34300,0
20250403,111000,57029850,34300,34300,34300,34300,0
20250403,110900,57029850,34300,34300,34300,34300,0
20250403,110800,57029850,34300,34300,34300,34300,0
20250403,110700,57029850,34300,34300,34300,34300,0
20250403,110600,57029850,34300,34300,34300,34300,0
20250403,110500,57029850,34300,34300,34300,34300,0
20250403,110400,57029850,34300,34300,34300,34300,0
20250403,110300,57029850,34300,34300,34300,34300,0
20250403,110200,57029850,34300,34300,34300,34300,0
20250403,110100,57029850,34300,34300,34300,34300,0
20250403,110000,57029850,34300,34300,34300,34300,0
20250403,105900,57029850,34300,34300,34300,34300,0
20250403,105800,57029850,34300,34300,34300,34300,0
20250403,105700,57029850,34300,34300,34300,34300,0
20250403,105600,57029850,34300,34300,34300,34300,0
20250403,105500,57029850,34300,34300,34300,34300,0
20250403,105400,57029850,34300,34300,34300,34300,0
20250403,105300,57029850,34300,34300,34300,34300,0
20250403,105200,57029850,34300,34300,34300,34300,4
20250403,105100,56892650,34300,34300,34300,34300,0
20250403,105000,56892650,34300,34300,34300,34300,0
20250403,104900,56892650,34300,34300,34300,34300,0
20250403,104800,56892650,34300,34300,34300,34300,0
20250403,104700,56892650,34300,34300,34300,34300,0
20250403,104600,56892650,34300,34300,34300,34300,0
20250403,104500,56892650,34300,34300,34300,34300,0
20250403,104400,56892650,34300,34300,34300,34300,0
20250403,104300,56892650,34300,34300,34300,34300,0
20250403,104200,56892650,34300,34300,34300,34300,0
20250403,104100,56892650,34300,34300,34300,34300,0
20250403,104000,56892650,34300,34300,34300,34300,0
20250403,103900,56892650,34300,34300,34300,34300,0
20250403,103800,56892650,34300,34300,34300,34300,0
20250403,103700,56892650,34300,34300,34300,34300,0
20250403,103600,56892650,34300,34300,34300,34300,0
20250403,103500,56892650,34300,34300,34300,34300,0
20250403,103400,56892650,34300,34300,34300,34300,0
20250403,103300,56892650,34300,34300,34300,34300,46
20250403,103200,55314850,34300,34300,34300,34300,0
20250403,103100,55314850,34300,34300,34300,34300,54
20250403,103000,53462650,34300,34300,34300,34300,0
20250403,102900,53462650,34300,34300,34300,34300,0
20250403,102800,53462650,34300,34300,34300,34300,0
20250403,102700,53462650,34300,34300,34300,34300,0
20250403,102600,53462650,34300,34450,34450,34300,115
20250403,102500,49502100,34300,34300,34300,34300,0
20250403,102400,49502100,34300,34300,34300,34300,0
20250403,102300,49502100,34300,34300,34300,34300,0
20250403,102200,49502100,34300,34300,34300,34300,160
20250403,102100,44014100,34300,34300,34300,34300,0
20250403,102000,44014100,34300,34300,34300,34300,0
20250403,101900,44014100,34300,34300,34300,34300,0
20250403,101800,44014100,34300,34300,34300,34300,0
20250403,101700,44014100,34300,34300,34300,34300,76
20250403,101600,41407300,34300,34300,34300,34300,0
20250403,101500,41407300,34300,34300,34300,34300,0
20250403,101400,41407300,34300,34300,34300,34300,14
20250403,101300,40927100,34450,34150,34450,34150,104
20250403,101200,37371900,34100,34100,34100,34100,0
20250403,101100,37371900,34100,34100,34100,34100,0
20250403,101000,37371900,34100,34100,34100,34100,0
20250403,100900,37371900,34100,34100,34100,34100,0
20250403,100800,37371900,34100,34100,34100,34100,0
20250403,100700,37371900,34100,34100,34100,34100,0
20250403,100600,37371900,34100,34100,34100,34100,0
20250403,100500,37371900,34100,34100,34100,34100,0
20250403,100400,37371900,34100,34100,34100,34100,0
20250403,100300,37371900,34100,34100,34100,34100,0
20250403,100200,37371900,34100,34100,34100,34100,0
20250403,100100,37371900,34100,34100,34100,34100,1
20250403,100000,37337800,34500,34500,34500,34500,0
20250403,095900,37337800,34500,34500,34500,34500,0
20250403,095800,37337800,34500,34500,34500,34500,0
20250403,095700,37337800,34500,34500,34500,34500,0
20250403,095600,37337800,34500,34500,34500,34500,0
20250403,095500,37337800,34500,34500,34500,34500,0
20250403,095400,37337800,34500,34500,34500,34500,0
20250403,095300,37337800,34500,34500,34500,34500,500
20250403,095200,20087800,34500,34500,34500,34500,0
20250403,095100,20087800,34500,34500,34500,34500,0
20250403,095000,20087800,34500,34500,34500,34500,0
20250403,094900,20087800,34500,34500,34500,34500,0
20250403,094800,20087800,34500,34500,34500,34500,0
20250403,094700,20087800,34500,34500,34500,34500,1
20250403,094600,20053300,33000,33100,33100,33000,201
20250403,094500,13410300,34500,34500,34500,34500,0
20250403,094400,13410300,34500,34500,34500,34500,0
20250403,094300,13410300,34500,34500,34500,34500,0
20250403,094200,13410300,34500,34500,34500,34500,0
20250403,094100,13410300,34500,34500,34500,34500,1
20250403,094000,13375800,34000,34500,34500,34000,106
20250403,093900,9757900,34400,34400,34400,34400,19
20250403,093800,9104300,34000,34000,34000,34000,135
20250403,093700,4514300,34000,34000,34000,34000,0
20250403,093600,4514300,34000,34100,34100,34000,7
20250403,093500,4276000,34400,34400,34400,34400,0
20250403,093400,4276000,34400,34400,34400,34400,12
20250403,093300,3863200,34400,34400,34400,34400,0
20250403,093200,3863200,34400,34400,34400,34400,0
20250403,093100,3863200,34400,34400,34400,34400,0
20250403,093000,3863200,34400,34400,34400,34400,0
20250403,092900,3863200,34400,34400,34400,34400,0
20250403,092800,3863200,34400,34400,34400,34400,0
20250403,092700,3863200,34400,34400,34400,34400,0
20250403,092600,3863200,34400,34400,34400,34400,0
20250403,092500,3863200,34400,34400,34400,34400,0
20250403,092400,3863200,34400,34400,34400,34400,0
20250403,092300,3863200,34400,34400,34400,34400,0
20250403,092200,3863200,34400,34400,34400,34400,0
20250403,092100,3863200,34400,34400,34400,34400,0
20250403,092000,3863200,34400,34400,34400,34400,0
20250403,091900,3863200,34400,34400,34400,34400,0
20250403,091800,3863200,34400,34400,34400,34400,0
20250403,091700,3863200,34400,34400,34400,34400,0
20250403,091600,3863200,34400,34400,34400,34400,0
20250403,091500,3863200,34400,34400,34400,34400,1
20250403,091400,3828800,34400,34400,34400,34400,0
20250403,091300,3828800,34400,34400,34400,34400,0
20250403,091200,3828800,34400,34400,34400,34400,0
20250403,091100,3828800,34400,34400,34400,34400,0
20250403,091000,3828800,34400,34950,35400,34400,53
20250403,090900,1992450,34400,34400,34400,34400,0
20250403,090800,1992450,34400,34400,34400,34400,0
20250403,090700,1992450,34400,34400,34400,34400,49
20250403,090600,306850,34400,34400,34400,34400,0
20250403,090500,306850,34400,34400,34400,34400,0
20250403,090400,306850,34400,34400,34400,34400,0
20250403,090300,306850,34400,34400,34400,34400,0
20250403,090200,306850,34400,34350,34400,34350,2
20250403,090100,238100,34000,34000,34000,34000,0
20250403,090000,238100,34000,34100,34100,34000,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 202400 129883550 35150 35150 35150 35150 1
3 20250403 202300 129883550 35150 35150 35150 35150 0
4 20250403 202200 129883550 35150 35150 35150 35150 0
5 20250403 202100 129883550 35150 35150 35150 35150 0
6 20250403 202000 129883550 35150 35150 35150 35150 0
7 20250403 201900 129883550 35150 35150 35150 35150 0
8 20250403 201800 129883550 35150 35150 35150 35150 0
9 20250403 201700 129883550 35150 35150 35150 35150 0
10 20250403 201600 129883550 35150 35150 35150 35150 0
11 20250403 201500 129883550 35150 35150 35150 35150 0
12 20250403 201400 129883550 35150 35150 35150 35150 0
13 20250403 201300 129883550 35150 35150 35150 35150 0
14 20250403 201200 129883550 35150 35150 35150 35150 0
15 20250403 201100 129883550 35150 35150 35150 35150 0
16 20250403 201000 129883550 35150 35150 35150 35150 0
17 20250403 200900 129883550 35150 35150 35150 35150 0
18 20250403 200800 129883550 35150 35150 35150 35150 0
19 20250403 200700 129883550 35150 35150 35150 35150 0
20 20250403 200600 129883550 35150 35150 35150 35150 0
21 20250403 200500 129883550 35150 35150 35150 35150 0
22 20250403 200400 129883550 35150 35150 35150 35150 0
23 20250403 200300 129883550 35150 35150 35150 35150 0
24 20250403 200200 129883550 35150 35150 35150 35150 0
25 20250403 200100 129883550 35150 35150 35150 35150 0
26 20250403 200000 129883550 35150 35150 35150 35150 0
27 20250403 195900 129883550 35150 35150 35150 35150 0
28 20250403 195800 129883550 35150 35150 35150 35150 0
29 20250403 195700 129883550 35150 35150 35150 35150 0
30 20250403 195600 129883550 35150 35150 35150 35150 0
31 20250403 195500 129883550 35150 35150 35150 35150 0
32 20250403 195400 129883550 35150 35150 35150 35150 1
33 20250403 195300 129883550 35150 35150 35150 35150 0
34 20250403 195200 129883550 35150 35150 35150 35150 0
35 20250403 195100 129883550 35150 35150 35150 35150 0
36 20250403 195000 129883550 35150 35150 35150 35150 0
37 20250403 194900 129883550 35150 35150 35150 35150 0
38 20250403 194800 129883550 35150 35150 35150 35150 0
39 20250403 194700 129883550 35150 35150 35150 35150 0
40 20250403 194600 129883550 35150 35150 35150 35150 0
41 20250403 194500 129883550 35150 35150 35150 35150 0
42 20250403 194400 129883550 35150 35150 35150 35150 0
43 20250403 194300 129883550 35150 35150 35150 35150 0
44 20250403 194200 129883550 35150 35150 35150 35150 0
45 20250403 194100 129883550 35150 35150 35150 35150 0
46 20250403 194000 129883550 35150 35150 35150 35150 0
47 20250403 193900 129883550 35150 35150 35150 35150 0
48 20250403 193800 129883550 35150 35150 35150 35150 0
49 20250403 193700 129883550 35150 35150 35150 35150 0
50 20250403 193600 129883550 35150 35150 35150 35150 0
51 20250403 193500 129883550 35150 35150 35150 35150 0
52 20250403 193400 129883550 35150 35150 35150 35150 0
53 20250403 193300 129883550 35150 35150 35150 35150 0
54 20250403 193200 129883550 35150 35150 35150 35150 0
55 20250403 193100 129883550 35150 35150 35150 35150 0
56 20250403 193000 129883550 35150 35150 35150 35150 0
57 20250403 192900 129883550 35150 35150 35150 35150 0
58 20250403 192800 129883550 35150 35150 35150 35150 0
59 20250403 192700 129883550 35150 35150 35150 35150 0
60 20250403 192600 129883550 35150 35150 35150 35150 0
61 20250403 192500 129883550 35150 35150 35150 35150 0
62 20250403 192400 129883550 35150 35150 35150 35150 1
63 20250403 192300 129883550 35150 35150 35150 35150 0
64 20250403 192200 129883550 35150 35150 35150 35150 0
65 20250403 192100 129883550 35150 35150 35150 35150 0
66 20250403 192000 129883550 35150 35150 35150 35150 0
67 20250403 191900 129883550 35150 35150 35150 35150 0
68 20250403 191800 129883550 35150 35150 35150 35150 0
69 20250403 191700 129883550 35150 35150 35150 35150 0
70 20250403 191600 129883550 35150 35150 35150 35150 0
71 20250403 191500 129883550 35150 35150 35150 35150 0
72 20250403 191400 129883550 35150 35150 35150 35150 0
73 20250403 191300 129883550 35150 35150 35150 35150 0
74 20250403 191200 129883550 35150 35150 35150 35150 0
75 20250403 191100 129883550 35150 35150 35150 35150 0
76 20250403 191000 129883550 35150 35150 35150 35150 0
77 20250403 190900 129883550 35150 35150 35150 35150 0
78 20250403 190800 129883550 35150 35150 35150 35150 0
79 20250403 190700 129883550 35150 35150 35150 35150 0
80 20250403 190600 129883550 35150 35150 35150 35150 0
81 20250403 190500 129883550 35150 35150 35150 35150 0
82 20250403 190400 129883550 35150 35150 35150 35150 0
83 20250403 190300 129883550 35150 35150 35150 35150 0
84 20250403 190200 129883550 35150 35150 35150 35150 0
85 20250403 190100 129883550 35150 35150 35150 35150 0
86 20250403 190000 129883550 35150 35150 35150 35150 0
87 20250403 185900 129883550 35150 35150 35150 35150 0
88 20250403 185800 129883550 35150 35150 35150 35150 0
89 20250403 185700 129883550 35150 35150 35150 35150 0
90 20250403 185600 129883550 35150 35150 35150 35150 0
91 20250403 185500 129883550 35150 35150 35150 35150 0
92 20250403 185400 129883550 35150 35150 35150 35150 1
93 20250403 185300 129883550 35150 35150 35150 35150 0
94 20250403 185200 129883550 35150 35150 35150 35150 0
95 20250403 185100 129883550 35150 35150 35150 35150 0
96 20250403 185000 129883550 35150 35150 35150 35150 0
97 20250403 184900 129883550 35150 35150 35150 35150 0
98 20250403 184800 129883550 35150 35150 35150 35150 0
99 20250403 184700 129883550 35150 35150 35150 35150 0
100 20250403 184600 129883550 35150 35150 35150 35150 0
101 20250403 184500 129883550 35150 35150 35150 35150 0
102 20250403 184400 129883550 35150 35150 35150 35150 0
103 20250403 184300 129883550 35150 35150 35150 35150 0
104 20250403 184200 129883550 35150 35150 35150 35150 0
105 20250403 184100 129883550 35150 35150 35150 35150 0
106 20250403 184000 129883550 35150 35150 35150 35150 0
107 20250403 183900 129883550 35150 35150 35150 35150 0
108 20250403 183800 129883550 35150 35150 35150 35150 0
109 20250403 183700 129883550 35150 35150 35150 35150 0
110 20250403 183600 129883550 35150 35150 35150 35150 0
111 20250403 183500 129883550 35150 35150 35150 35150 0
112 20250403 183400 129883550 35150 35150 35150 35150 0
113 20250403 183300 129883550 35150 35150 35150 35150 0
114 20250403 183200 129883550 35150 35150 35150 35150 0
115 20250403 183100 129883550 35150 35150 35150 35150 0
116 20250403 183000 129883550 35150 35150 35150 35150 0
117 20250403 182900 129883550 35150 35150 35150 35150 0
118 20250403 182800 129883550 35150 35150 35150 35150 0
119 20250403 182700 129883550 35150 35150 35150 35150 0
120 20250403 182600 129883550 35150 35150 35150 35150 0
121 20250403 182500 129883550 35150 35150 35150 35150 0
122 20250403 182400 129883550 35150 35150 35150 35150 1
123 20250403 182300 129883550 35150 35150 35150 35150 0
124 20250403 182200 129883550 35150 35150 35150 35150 0
125 20250403 182100 129883550 35150 35150 35150 35150 0
126 20250403 182000 129883550 35150 35150 35150 35150 0
127 20250403 181900 129883550 35150 35150 35150 35150 0
128 20250403 181800 129883550 35150 35150 35150 35150 0
129 20250403 181700 129883550 35150 35150 35150 35150 0
130 20250403 181600 129883550 35150 35150 35150 35150 0
131 20250403 181500 129883550 35150 35150 35150 35150 0
132 20250403 181400 129883550 35150 35150 35150 35150 0
133 20250403 181300 129883550 35150 35150 35150 35150 0
134 20250403 181200 129883550 35150 35150 35150 35150 0
135 20250403 181100 129883550 35150 35150 35150 35150 0
136 20250403 181000 129883550 35150 35150 35150 35150 0
137 20250403 180900 129883550 35150 35150 35150 35150 0
138 20250403 180800 129883550 35150 35150 35150 35150 0
139 20250403 180700 129883550 35150 35150 35150 35150 0
140 20250403 180600 129883550 35150 35150 35150 35150 0
141 20250403 180500 129883550 35150 35150 35150 35150 0
142 20250403 180400 129883550 35150 35150 35150 35150 0
143 20250403 180300 129883550 35150 35150 35150 35150 0
144 20250403 180200 129883550 35150 35150 35150 35150 0
145 20250403 180100 129883550 35150 35150 35150 35150 0
146 20250403 180000 129883550 35150 35150 35150 35150 0
147 20250403 175900 129883550 35150 35150 35150 35150 0
148 20250403 175800 129883550 35150 35150 35150 35150 0
149 20250403 175700 129883550 35150 35150 35150 35150 0
150 20250403 175600 129883550 35150 35150 35150 35150 0
151 20250403 175500 129883550 35150 35150 35150 35150 0
152 20250403 175400 129883550 35150 35150 35150 35150 1
153 20250403 175300 129883550 35150 35150 35150 35150 0
154 20250403 175200 129883550 35150 35150 35150 35150 0
155 20250403 175100 129883550 35150 35150 35150 35150 0
156 20250403 175000 129883550 35150 35150 35150 35150 0
157 20250403 174900 129883550 35150 35150 35150 35150 0
158 20250403 174800 129883550 35150 35150 35150 35150 0
159 20250403 174700 129883550 35150 35150 35150 35150 0
160 20250403 174600 129883550 35150 35150 35150 35150 0
161 20250403 174500 129883550 35150 35150 35150 35150 0
162 20250403 174400 129883550 35150 35150 35150 35150 0
163 20250403 174300 129883550 35150 35150 35150 35150 0
164 20250403 174200 129883550 35150 35150 35150 35150 0
165 20250403 174100 129883550 35150 35150 35150 35150 0
166 20250403 174000 129883550 35150 35150 35150 35150 0
167 20250403 173900 129883550 35150 35150 35150 35150 0
168 20250403 173800 129883550 35150 35150 35150 35150 0
169 20250403 173700 129883550 35150 35150 35150 35150 0
170 20250403 173600 129883550 35150 35150 35150 35150 0
171 20250403 173500 129883550 35150 35150 35150 35150 0
172 20250403 173400 129883550 35150 35150 35150 35150 0
173 20250403 173300 129883550 35150 35150 35150 35150 0
174 20250403 173200 129883550 35150 35150 35150 35150 0
175 20250403 173100 129883550 35150 35150 35150 35150 0
176 20250403 173000 129883550 35150 35150 35150 35150 0
177 20250403 172900 129883550 35150 35150 35150 35150 0
178 20250403 172800 129883550 35150 35150 35150 35150 0
179 20250403 172700 129883550 35150 35150 35150 35150 0
180 20250403 172600 129883550 35150 35150 35150 35150 0
181 20250403 172500 129883550 35150 35150 35150 35150 0
182 20250403 172400 129883550 35150 35150 35150 35150 1
183 20250403 172300 129883550 35150 35150 35150 35150 0
184 20250403 172200 129883550 35150 35150 35150 35150 0
185 20250403 172100 129883550 35150 35150 35150 35150 0
186 20250403 172000 129883550 35150 35150 35150 35150 0
187 20250403 171900 129883550 35150 35150 35150 35150 0
188 20250403 171800 129883550 35150 35150 35150 35150 0
189 20250403 171700 129883550 35150 35150 35150 35150 0
190 20250403 171600 129883550 35150 35150 35150 35150 0
191 20250403 171500 129883550 35150 35150 35150 35150 0
192 20250403 171400 129883550 35150 35150 35150 35150 0
193 20250403 171300 129883550 35150 35150 35150 35150 0
194 20250403 171200 129883550 35150 35150 35150 35150 0
195 20250403 171100 129883550 35150 35150 35150 35150 0
196 20250403 171000 129883550 35150 35150 35150 35150 0
197 20250403 170900 129883550 35150 35150 35150 35150 0
198 20250403 170800 129883550 35150 35150 35150 35150 0
199 20250403 170700 129883550 35150 35150 35150 35150 0
200 20250403 170600 129883550 35150 35150 35150 35150 0
201 20250403 170500 129883550 35150 35150 35150 35150 0
202 20250403 170400 129883550 35150 35150 35150 35150 0
203 20250403 170300 129883550 35150 35150 35150 35150 0
204 20250403 170200 129883550 35150 35150 35150 35150 0
205 20250403 170100 129883550 35150 35150 35150 35150 0
206 20250403 170000 129883550 35150 35150 35150 35150 0
207 20250403 165900 129883550 35150 35150 35150 35150 0
208 20250403 165800 129883550 35150 35150 35150 35150 0
209 20250403 165700 129883550 35150 35150 35150 35150 0
210 20250403 165600 129883550 35150 35150 35150 35150 0
211 20250403 165500 129883550 35150 35150 35150 35150 0
212 20250403 165400 129883550 35150 35150 35150 35150 1
213 20250403 165300 129883550 35150 35150 35150 35150 0
214 20250403 165200 129883550 35150 35150 35150 35150 0
215 20250403 165100 129883550 35150 35150 35150 35150 0
216 20250403 165000 129883550 35150 35150 35150 35150 0
217 20250403 164900 129883550 35150 35150 35150 35150 0
218 20250403 164800 129883550 35150 35150 35150 35150 0
219 20250403 164700 129883550 35150 35150 35150 35150 0
220 20250403 164600 129883550 35150 35150 35150 35150 0
221 20250403 164500 129883550 35150 35150 35150 35150 0
222 20250403 164400 129883550 35150 35150 35150 35150 0
223 20250403 164300 129883550 35150 35150 35150 35150 0
224 20250403 164200 129883550 35150 35150 35150 35150 0
225 20250403 164100 129883550 35150 35150 35150 35150 0
226 20250403 164000 129883550 35150 35150 35150 35150 0
227 20250403 163900 129883550 35150 35150 35150 35150 0
228 20250403 163800 129883550 35150 35150 35150 35150 0
229 20250403 163700 129883550 35150 35150 35150 35150 0
230 20250403 163600 129883550 35150 35150 35150 35150 0
231 20250403 163500 129883550 35150 35150 35150 35150 0
232 20250403 163400 129883550 35150 35150 35150 35150 0
233 20250403 163300 129883550 35150 35150 35150 35150 0
234 20250403 163200 129883550 35150 35150 35150 35150 0
235 20250403 163100 129883550 35150 35150 35150 35150 0
236 20250403 163000 129883550 35150 35150 35150 35150 0
237 20250403 162900 129883550 35150 35150 35150 35150 0
238 20250403 162800 129883550 35150 35150 35150 35150 0
239 20250403 162700 129883550 35150 35150 35150 35150 0
240 20250403 162600 129883550 35150 35150 35150 35150 0
241 20250403 162500 129883550 35150 35150 35150 35150 0
242 20250403 162400 129883550 35150 35150 35150 35150 1
243 20250403 162300 129883550 35150 35150 35150 35150 0
244 20250403 162200 129883550 35150 35150 35150 35150 0
245 20250403 162100 129883550 35150 35150 35150 35150 0
246 20250403 162000 129883550 35150 35150 35150 35150 0
247 20250403 161900 129883550 35150 35150 35150 35150 0
248 20250403 161800 129883550 35150 35150 35150 35150 0
249 20250403 161700 129883550 35150 35150 35150 35150 0
250 20250403 161600 129883550 35150 35150 35150 35150 0
251 20250403 161500 129883550 35150 35150 35150 35150 0
252 20250403 161400 129883550 35150 35150 35150 35150 0
253 20250403 161300 129883550 35150 35150 35150 35150 0
254 20250403 161200 129883550 35150 35150 35150 35150 0
255 20250403 161100 129883550 35150 35150 35150 35150 0
256 20250403 161000 129883550 35150 35150 35150 35150 0
257 20250403 160900 129883550 35150 35150 35150 35150 0
258 20250403 160800 129883550 35150 35150 35150 35150 0
259 20250403 160700 129883550 35150 35150 35150 35150 0
260 20250403 160600 129883550 35150 35150 35150 35150 0
261 20250403 160500 129883550 35150 35150 35150 35150 0
262 20250403 160400 129883550 35150 35150 35150 35150 0
263 20250403 160300 129883550 35150 35150 35150 35150 0
264 20250403 160200 129883550 35150 35150 35150 35150 0
265 20250403 160100 129883550 35150 35150 35150 35150 0
266 20250403 160000 129883550 35150 35150 35150 35150 0
267 20250403 155900 129883550 35150 35150 35150 35150 0
268 20250403 155800 129883550 35150 35150 35150 35150 0
269 20250403 155700 129883550 35150 35150 35150 35150 0
270 20250403 155600 129883550 35150 35150 35150 35150 0
271 20250403 155500 129883550 35150 35150 35150 35150 0
272 20250403 155400 129883550 35150 35150 35150 35150 1
273 20250403 155300 129883550 35150 35150 35150 35150 0
274 20250403 155200 129883550 35150 35150 35150 35150 0
275 20250403 155100 129883550 35150 35150 35150 35150 0
276 20250403 155000 129883550 35150 35150 35150 35150 0
277 20250403 154900 129883550 35150 35150 35150 35150 0
278 20250403 154800 129883550 35150 35150 35150 35150 0
279 20250403 154700 129883550 35150 35150 35150 35150 0
280 20250403 154600 129883550 35150 35150 35150 35150 0
281 20250403 154500 129883550 35150 35150 35150 35150 0
282 20250403 154400 129883550 35150 35150 35150 35150 0
283 20250403 154300 129883550 35150 35150 35150 35150 0
284 20250403 154200 129883550 35150 35150 35150 35150 0
285 20250403 154100 129883550 35150 35150 35150 35150 0
286 20250403 154000 129883550 35150 35150 35150 35150 0
287 20250403 153900 129883550 35150 35150 35150 35150 0
288 20250403 153800 129883550 35150 35150 35150 35150 0
289 20250403 153700 129883550 35150 35150 35150 35150 0
290 20250403 153600 129883550 35150 35150 35150 35150 0
291 20250403 153500 129883550 35150 35150 35150 35150 0
292 20250403 153400 129883550 35150 35150 35150 35150 0
293 20250403 153300 129883550 35150 35150 35150 35150 0
294 20250403 153200 129883550 35150 35150 35150 35150 0
295 20250403 153100 129883550 35150 35150 35150 35150 0
296 20250403 153000 129883550 35150 35150 35150 35150 0
297 20250403 152900 129883550 35150 35150 35150 35150 0
298 20250403 152800 129883550 35150 35150 35150 35150 0
299 20250403 152700 129883550 35150 35150 35150 35150 0
300 20250403 152600 129883550 35150 35150 35150 35150 0
301 20250403 152500 129883550 35150 35150 35150 35150 0
302 20250403 152400 129883550 35150 35150 35150 35150 0
303 20250403 152300 129883550 35150 35150 35150 35150 0
304 20250403 152200 129883550 35150 35150 35150 35150 0
305 20250403 152100 129883550 35150 35150 35150 35150 0
306 20250403 152000 129883550 35150 35150 35150 35150 0
307 20250403 151900 129883550 35150 35150 35150 35150 0
308 20250403 151800 129883550 35150 35150 35150 35150 0
309 20250403 151700 129883550 35150 35150 35150 35150 0
310 20250403 151600 129883550 35150 35150 35150 35150 0
311 20250403 151500 129883550 35150 35150 35150 35150 0
312 20250403 151400 129883550 35150 35150 35150 35150 0
313 20250403 151300 129883550 35150 35150 35150 35150 0
314 20250403 151200 129883550 35150 35150 35150 35150 0
315 20250403 151100 129883550 35150 35150 35150 35150 0
316 20250403 151000 129883550 35150 35150 35150 35150 0
317 20250403 150900 129883550 35150 35150 35150 35150 0
318 20250403 150800 129883550 35150 35150 35150 35150 1
319 20250403 150700 129848400 35350 35350 35350 35350 0
320 20250403 150600 129848400 35350 35350 35350 35350 0
321 20250403 150500 129848400 35350 35350 35350 35350 0
322 20250403 150400 129848400 35350 35350 35350 35350 0
323 20250403 150300 129848400 35350 35350 35350 35350 0
324 20250403 150200 129848400 35350 35350 35350 35350 0
325 20250403 150100 129848400 35350 35350 35350 35350 0
326 20250403 150000 129848400 35350 35350 35350 35350 0
327 20250403 145900 129848400 35350 35350 35350 35350 0
328 20250403 145800 129848400 35350 35350 35350 35350 0
329 20250403 145700 129848400 35350 35350 35350 35350 0
330 20250403 145600 129848400 35350 35350 35350 35350 0
331 20250403 145500 129848400 35350 35350 35350 35350 0
332 20250403 145400 129848400 35350 35350 35350 35350 0
333 20250403 145300 129848400 35350 35350 35350 35350 0
334 20250403 145200 129848400 35350 35350 35350 35350 0
335 20250403 145100 129848400 35350 35350 35350 35350 0
336 20250403 145000 129848400 35350 35350 35350 35350 0
337 20250403 144900 129848400 35350 35350 35350 35350 0
338 20250403 144800 129848400 35350 35350 35350 35350 0
339 20250403 144700 129848400 35350 35350 35350 35350 0
340 20250403 144600 129848400 35350 35350 35350 35350 15
341 20250403 144500 129318150 35350 35350 35350 35350 0
342 20250403 144400 129318150 35350 35350 35350 35350 0
343 20250403 144300 129318150 35350 35350 35350 35350 15
344 20250403 144200 128787900 35350 35350 35350 35350 0
345 20250403 144100 128787900 35350 35350 35350 35350 0
346 20250403 144000 128787900 35350 35350 35350 35350 0
347 20250403 143900 128787900 35350 35300 35350 35300 8
348 20250403 143800 128505150 35300 35300 35300 35300 0
349 20250403 143700 128505150 35300 35300 35300 35300 0
350 20250403 143600 128505150 35300 35300 35300 35300 20
351 20250403 143500 127799150 35300 35300 35300 35300 5
352 20250403 143400 127622650 35300 35300 35300 35300 0
353 20250403 143300 127622650 35300 35300 35300 35300 0
354 20250403 143200 127622650 35300 35300 35300 35300 0
355 20250403 143100 127622650 35300 35300 35300 35300 0
356 20250403 143000 127622650 35300 35300 35300 35300 0
357 20250403 142900 127622650 35300 35300 35300 35300 0
358 20250403 142800 127622650 35300 35300 35300 35300 0
359 20250403 142700 127622650 35300 35300 35300 35300 0
360 20250403 142600 127622650 35300 35300 35300 35300 0
361 20250403 142500 127622650 35300 35300 35300 35300 0
362 20250403 142400 127622650 35300 35300 35300 35300 0
363 20250403 142300 127622650 35300 35300 35300 35300 0
364 20250403 142200 127622650 35300 35300 35300 35300 0
365 20250403 142100 127622650 35300 35300 35300 35300 0
366 20250403 142000 127622650 35300 35300 35300 35300 0
367 20250403 141900 127622650 35300 35300 35300 35300 0
368 20250403 141800 127622650 35300 35300 35300 35300 0
369 20250403 141700 127622650 35300 35300 35300 35300 0
370 20250403 141600 127622650 35300 35300 35300 35300 0
371 20250403 141500 127622650 35300 35300 35300 35300 3
372 20250403 141400 127516750 35300 35300 35300 35300 0
373 20250403 141300 127516750 35300 35300 35300 35300 0
374 20250403 141200 127516750 35300 35300 35300 35300 0
375 20250403 141100 127516750 35300 35300 35300 35300 0
376 20250403 141000 127516750 35300 35300 35300 35300 0
377 20250403 140900 127516750 35300 35300 35300 35300 0
378 20250403 140800 127516750 35300 35300 35300 35300 0
379 20250403 140700 127516750 35300 35300 35300 35300 0
380 20250403 140600 127516750 35300 35300 35300 35300 0
381 20250403 140500 127516750 35300 35300 35300 35300 0
382 20250403 140400 127516750 35300 35300 35300 35300 0
383 20250403 140300 127516750 35300 35300 35300 35300 0
384 20250403 140200 127516750 35300 35300 35300 35300 0
385 20250403 140100 127516750 35300 35300 35300 35300 0
386 20250403 140000 127516750 35300 35300 35300 35300 0
387 20250403 135900 127516750 35300 35300 35300 35300 0
388 20250403 135800 127516750 35300 35300 35300 35300 5
389 20250403 135700 127340250 35400 35400 35400 35400 0
390 20250403 135600 127340250 35400 35400 35400 35400 0
391 20250403 135500 127340250 35400 35400 35400 35400 0
392 20250403 135400 127340250 35400 35400 35400 35400 0
393 20250403 135300 127340250 35400 35400 35400 35400 0
394 20250403 135200 127340250 35400 35400 35400 35400 0
395 20250403 135100 127340250 35400 35400 35400 35400 0
396 20250403 135000 127340250 35400 35400 35400 35400 0
397 20250403 134900 127340250 35400 35400 35400 35400 0
398 20250403 134800 127340250 35400 35400 35400 35400 0
399 20250403 134700 127340250 35400 35400 35400 35400 0
400 20250403 134600 127340250 35400 35400 35400 35400 0
401 20250403 134500 127340250 35400 35400 35400 35400 0
402 20250403 134400 127340250 35400 35400 35400 35400 0
403 20250403 134300 127340250 35400 35400 35400 35400 0
404 20250403 134200 127340250 35400 35400 35400 35400 0
405 20250403 134100 127340250 35400 35400 35400 35400 0
406 20250403 134000 127340250 35400 35400 35400 35400 0
407 20250403 133900 127340250 35400 35400 35400 35400 0
408 20250403 133800 127340250 35400 35400 35400 35400 0
409 20250403 133700 127340250 35400 35400 35400 35400 0
410 20250403 133600 127340250 35400 35400 35400 35400 0
411 20250403 133500 127340250 35400 35400 35400 35400 0
412 20250403 133400 127340250 35400 35400 35400 35400 0
413 20250403 133300 127340250 35400 35400 35400 35400 0
414 20250403 133200 127340250 35400 35400 35400 35400 0
415 20250403 133100 127340250 35400 35400 35400 35400 0
416 20250403 133000 127340250 35400 35400 35400 35400 0
417 20250403 132900 127340250 35400 35400 35400 35400 0
418 20250403 132800 127340250 35400 35400 35400 35400 0
419 20250403 132700 127340250 35400 35400 35400 35400 0
420 20250403 132600 127340250 35400 35400 35400 35400 0
421 20250403 132500 127340250 35400 35400 35400 35400 0
422 20250403 132400 127340250 35400 35400 35400 35400 0
423 20250403 132300 127340250 35400 35400 35400 35400 0
424 20250403 132200 127340250 35400 35400 35400 35400 0
425 20250403 132100 127340250 35400 35400 35400 35400 0
426 20250403 132000 127340250 35400 35400 35400 35400 0
427 20250403 131900 127340250 35400 35400 35400 35400 0
428 20250403 131800 127340250 35400 35400 35400 35400 0
429 20250403 131700 127340250 35400 35400 35400 35400 0
430 20250403 131600 127340250 35400 35400 35400 35400 0
431 20250403 131500 127340250 35400 35400 35400 35400 0
432 20250403 131400 127340250 35400 35400 35400 35400 0
433 20250403 131300 127340250 35400 35400 35400 35400 0
434 20250403 131200 127340250 35400 35400 35400 35400 0
435 20250403 131100 127340250 35400 35400 35400 35400 0
436 20250403 131000 127340250 35400 35400 35400 35400 0
437 20250403 130900 127340250 35400 35400 35400 35400 0
438 20250403 130800 127340250 35400 35400 35400 35400 0
439 20250403 130700 127340250 35400 35400 35400 35400 0
440 20250403 130600 127340250 35400 35400 35400 35400 0
441 20250403 130500 127340250 35400 35400 35400 35400 0
442 20250403 130400 127340250 35400 35400 35400 35400 0
443 20250403 130300 127340250 35400 35400 35400 35400 0
444 20250403 130200 127340250 35400 35400 35400 35400 2
445 20250403 130100 127269450 35000 35000 35000 35000 0
446 20250403 130000 127269450 35000 35000 35000 35000 0
447 20250403 125900 127269450 35000 35000 35000 35000 0
448 20250403 125800 127269450 35000 35000 35000 35000 0
449 20250403 125700 127269450 35000 35000 35000 35000 0
450 20250403 125600 127269450 35000 35000 35000 35000 0
451 20250403 125500 127269450 35000 35000 35000 35000 0
452 20250403 125400 127269450 35000 35000 35000 35000 0
453 20250403 125300 127269450 35000 35000 35000 35000 0
454 20250403 125200 127269450 35000 35000 35000 35000 0
455 20250403 125100 127269450 35000 35000 35000 35000 0
456 20250403 125000 127269450 35000 35000 35000 35000 0
457 20250403 124900 127269450 35000 35000 35000 35000 0
458 20250403 124800 127269450 35000 35000 35000 35000 0
459 20250403 124700 127269450 35000 35000 35000 35000 0
460 20250403 124600 127269450 35000 35000 35000 35000 0
461 20250403 124500 127269450 35000 35000 35000 35000 0
462 20250403 124400 127269450 35000 35000 35000 35000 0
463 20250403 124300 127269450 35000 35000 35000 35000 0
464 20250403 124200 127269450 35000 35000 35000 35000 0
465 20250403 124100 127269450 35000 35000 35000 35000 0
466 20250403 124000 127269450 35000 35000 35000 35000 0
467 20250403 123900 127269450 35000 35000 35000 35000 0
468 20250403 123800 127269450 35000 35000 35000 35000 0
469 20250403 123700 127269450 35000 35000 35000 35000 0
470 20250403 123600 127269450 35000 35000 35000 35000 0
471 20250403 123500 127269450 35000 35000 35000 35000 0
472 20250403 123400 127269450 35000 35000 35000 35000 0
473 20250403 123300 127269450 35000 35000 35000 35000 0
474 20250403 123200 127269450 35000 35000 35000 35000 0
475 20250403 123100 127269450 35000 35000 35000 35000 0
476 20250403 123000 127269450 35000 35000 35000 35000 0
477 20250403 122900 127269450 35000 35000 35000 35000 0
478 20250403 122800 127269450 35000 35000 35000 35000 0
479 20250403 122700 127269450 35000 35000 35000 35000 0
480 20250403 122600 127269450 35000 35000 35000 35000 0
481 20250403 122500 127269450 35000 35000 35000 35000 0
482 20250403 122400 127269450 35000 35000 35000 35000 0
483 20250403 122300 127269450 35000 35000 35000 35000 0
484 20250403 122200 127269450 35000 35000 35000 35000 1
485 20250403 122100 127234450 35000 35000 35000 35000 0
486 20250403 122000 127234450 35000 35000 35000 35000 0
487 20250403 121900 127234450 35000 35000 35000 35000 0
488 20250403 121800 127234450 35000 35000 35000 35000 0
489 20250403 121700 127234450 35000 35000 35000 35000 0
490 20250403 121600 127234450 35000 35000 35000 35000 0
491 20250403 121500 127234450 35000 35000 35000 35000 0
492 20250403 121400 127234450 35000 35000 35000 35000 0
493 20250403 121300 127234450 35000 35000 35000 35000 0
494 20250403 121200 127234450 35000 35000 35000 35000 0
495 20250403 121100 127234450 35000 35000 35000 35000 0
496 20250403 121000 127234450 35000 35000 35000 35000 0
497 20250403 120900 127234450 35000 35000 35000 35000 0
498 20250403 120800 127234450 35000 35000 35000 35000 0
499 20250403 120700 127234450 35000 35000 35000 35000 0
500 20250403 120600 127234450 35000 35000 35000 35000 0
501 20250403 120500 127234450 35000 35000 35000 35000 0
502 20250403 120400 127234450 35000 35000 35000 35000 0
503 20250403 120300 127234450 35000 35000 35000 35000 98
504 20250403 120200 123804450 35000 35000 35000 35000 0
505 20250403 120100 123804450 35000 35000 35000 35000 0
506 20250403 120000 123804450 35000 35000 35000 35000 0
507 20250403 115900 123804450 35000 35000 35000 35000 0
508 20250403 115800 123804450 35000 35000 35000 35000 1
509 20250403 115700 123769450 35600 35600 35600 35600 0
510 20250403 115600 123769450 35600 35600 35600 35600 0
511 20250403 115500 123769450 35600 35600 35600 35600 0
512 20250403 115400 123769450 35600 35600 35600 35600 0
513 20250403 115300 123769450 35600 35600 35600 35600 0
514 20250403 115200 123769450 35600 35600 35600 35600 0
515 20250403 115100 123769450 35600 35600 35600 35600 0
516 20250403 115000 123769450 35600 35600 35600 35600 0
517 20250403 114900 123769450 35600 35600 35600 35600 0
518 20250403 114800 123769450 35600 35600 35600 35600 0
519 20250403 114700 123769450 35600 35600 35600 35600 0
520 20250403 114600 123769450 35600 35600 35600 35600 0
521 20250403 114500 123769450 35600 35600 35600 35600 0
522 20250403 114400 123769450 35600 35600 35600 35600 0
523 20250403 114300 123769450 35600 35600 35600 35600 0
524 20250403 114200 123769450 35600 35600 35600 35600 0
525 20250403 114100 123769450 35600 35600 35600 35600 0
526 20250403 114000 123769450 35600 35600 35600 35600 0
527 20250403 113900 123769450 35600 35600 35600 35600 0
528 20250403 113800 123769450 35600 35600 35600 35600 0
529 20250403 113700 123769450 35600 35600 35600 35600 4
530 20250403 113600 123627050 35500 35500 35500 35500 0
531 20250403 113500 123627050 35500 35500 35500 35500 0
532 20250403 113400 123627050 35500 35500 35500 35500 0
533 20250403 113300 123627050 35500 35500 35500 35500 0
534 20250403 113200 123627050 35500 35500 35500 35500 0
535 20250403 113100 123627050 35500 35500 35500 35500 0
536 20250403 113000 123627050 35500 35500 35500 35500 0
537 20250403 112900 123627050 35500 35500 35500 35500 0
538 20250403 112800 123627050 35500 35500 35500 35500 0
539 20250403 112700 123627050 35500 35500 35500 35500 0
540 20250403 112600 123627050 35500 35500 35500 35500 0
541 20250403 112500 123627050 35500 35500 35500 35500 0
542 20250403 112400 123627050 35500 35500 35500 35500 0
543 20250403 112300 123627050 35500 35500 35500 35500 0
544 20250403 112200 123627050 35500 35500 35500 35500 1
545 20250403 112100 123591550 35500 35400 35500 35400 970
546 20250403 112000 89157450 35000 35000 35000 35000 478
547 20250403 111900 72427450 34800 34800 34800 34800 0
548 20250403 111800 72427450 34800 34800 34800 34800 0
549 20250403 111700 72427450 34800 34800 34800 34800 0
550 20250403 111600 72427450 34800 34800 34800 34800 0
551 20250403 111500 72427450 34800 34500 34800 34500 443
552 20250403 111400 57029850 34300 34300 34300 34300 0
553 20250403 111300 57029850 34300 34300 34300 34300 0
554 20250403 111200 57029850 34300 34300 34300 34300 0
555 20250403 111100 57029850 34300 34300 34300 34300 0
556 20250403 111000 57029850 34300 34300 34300 34300 0
557 20250403 110900 57029850 34300 34300 34300 34300 0
558 20250403 110800 57029850 34300 34300 34300 34300 0
559 20250403 110700 57029850 34300 34300 34300 34300 0
560 20250403 110600 57029850 34300 34300 34300 34300 0
561 20250403 110500 57029850 34300 34300 34300 34300 0
562 20250403 110400 57029850 34300 34300 34300 34300 0
563 20250403 110300 57029850 34300 34300 34300 34300 0
564 20250403 110200 57029850 34300 34300 34300 34300 0
565 20250403 110100 57029850 34300 34300 34300 34300 0
566 20250403 110000 57029850 34300 34300 34300 34300 0
567 20250403 105900 57029850 34300 34300 34300 34300 0
568 20250403 105800 57029850 34300 34300 34300 34300 0
569 20250403 105700 57029850 34300 34300 34300 34300 0
570 20250403 105600 57029850 34300 34300 34300 34300 0
571 20250403 105500 57029850 34300 34300 34300 34300 0
572 20250403 105400 57029850 34300 34300 34300 34300 0
573 20250403 105300 57029850 34300 34300 34300 34300 0
574 20250403 105200 57029850 34300 34300 34300 34300 4
575 20250403 105100 56892650 34300 34300 34300 34300 0
576 20250403 105000 56892650 34300 34300 34300 34300 0
577 20250403 104900 56892650 34300 34300 34300 34300 0
578 20250403 104800 56892650 34300 34300 34300 34300 0
579 20250403 104700 56892650 34300 34300 34300 34300 0
580 20250403 104600 56892650 34300 34300 34300 34300 0
581 20250403 104500 56892650 34300 34300 34300 34300 0
582 20250403 104400 56892650 34300 34300 34300 34300 0
583 20250403 104300 56892650 34300 34300 34300 34300 0
584 20250403 104200 56892650 34300 34300 34300 34300 0
585 20250403 104100 56892650 34300 34300 34300 34300 0
586 20250403 104000 56892650 34300 34300 34300 34300 0
587 20250403 103900 56892650 34300 34300 34300 34300 0
588 20250403 103800 56892650 34300 34300 34300 34300 0
589 20250403 103700 56892650 34300 34300 34300 34300 0
590 20250403 103600 56892650 34300 34300 34300 34300 0
591 20250403 103500 56892650 34300 34300 34300 34300 0
592 20250403 103400 56892650 34300 34300 34300 34300 0
593 20250403 103300 56892650 34300 34300 34300 34300 46
594 20250403 103200 55314850 34300 34300 34300 34300 0
595 20250403 103100 55314850 34300 34300 34300 34300 54
596 20250403 103000 53462650 34300 34300 34300 34300 0
597 20250403 102900 53462650 34300 34300 34300 34300 0
598 20250403 102800 53462650 34300 34300 34300 34300 0
599 20250403 102700 53462650 34300 34300 34300 34300 0
600 20250403 102600 53462650 34300 34450 34450 34300 115
601 20250403 102500 49502100 34300 34300 34300 34300 0
602 20250403 102400 49502100 34300 34300 34300 34300 0
603 20250403 102300 49502100 34300 34300 34300 34300 0
604 20250403 102200 49502100 34300 34300 34300 34300 160
605 20250403 102100 44014100 34300 34300 34300 34300 0
606 20250403 102000 44014100 34300 34300 34300 34300 0
607 20250403 101900 44014100 34300 34300 34300 34300 0
608 20250403 101800 44014100 34300 34300 34300 34300 0
609 20250403 101700 44014100 34300 34300 34300 34300 76
610 20250403 101600 41407300 34300 34300 34300 34300 0
611 20250403 101500 41407300 34300 34300 34300 34300 0
612 20250403 101400 41407300 34300 34300 34300 34300 14
613 20250403 101300 40927100 34450 34150 34450 34150 104
614 20250403 101200 37371900 34100 34100 34100 34100 0
615 20250403 101100 37371900 34100 34100 34100 34100 0
616 20250403 101000 37371900 34100 34100 34100 34100 0
617 20250403 100900 37371900 34100 34100 34100 34100 0
618 20250403 100800 37371900 34100 34100 34100 34100 0
619 20250403 100700 37371900 34100 34100 34100 34100 0
620 20250403 100600 37371900 34100 34100 34100 34100 0
621 20250403 100500 37371900 34100 34100 34100 34100 0
622 20250403 100400 37371900 34100 34100 34100 34100 0
623 20250403 100300 37371900 34100 34100 34100 34100 0
624 20250403 100200 37371900 34100 34100 34100 34100 0
625 20250403 100100 37371900 34100 34100 34100 34100 1
626 20250403 100000 37337800 34500 34500 34500 34500 0
627 20250403 095900 37337800 34500 34500 34500 34500 0
628 20250403 095800 37337800 34500 34500 34500 34500 0
629 20250403 095700 37337800 34500 34500 34500 34500 0
630 20250403 095600 37337800 34500 34500 34500 34500 0
631 20250403 095500 37337800 34500 34500 34500 34500 0
632 20250403 095400 37337800 34500 34500 34500 34500 0
633 20250403 095300 37337800 34500 34500 34500 34500 500
634 20250403 095200 20087800 34500 34500 34500 34500 0
635 20250403 095100 20087800 34500 34500 34500 34500 0
636 20250403 095000 20087800 34500 34500 34500 34500 0
637 20250403 094900 20087800 34500 34500 34500 34500 0
638 20250403 094800 20087800 34500 34500 34500 34500 0
639 20250403 094700 20087800 34500 34500 34500 34500 1
640 20250403 094600 20053300 33000 33100 33100 33000 201
641 20250403 094500 13410300 34500 34500 34500 34500 0
642 20250403 094400 13410300 34500 34500 34500 34500 0
643 20250403 094300 13410300 34500 34500 34500 34500 0
644 20250403 094200 13410300 34500 34500 34500 34500 0
645 20250403 094100 13410300 34500 34500 34500 34500 1
646 20250403 094000 13375800 34000 34500 34500 34000 106
647 20250403 093900 9757900 34400 34400 34400 34400 19
648 20250403 093800 9104300 34000 34000 34000 34000 135
649 20250403 093700 4514300 34000 34000 34000 34000 0
650 20250403 093600 4514300 34000 34100 34100 34000 7
651 20250403 093500 4276000 34400 34400 34400 34400 0
652 20250403 093400 4276000 34400 34400 34400 34400 12
653 20250403 093300 3863200 34400 34400 34400 34400 0
654 20250403 093200 3863200 34400 34400 34400 34400 0
655 20250403 093100 3863200 34400 34400 34400 34400 0
656 20250403 093000 3863200 34400 34400 34400 34400 0
657 20250403 092900 3863200 34400 34400 34400 34400 0
658 20250403 092800 3863200 34400 34400 34400 34400 0
659 20250403 092700 3863200 34400 34400 34400 34400 0
660 20250403 092600 3863200 34400 34400 34400 34400 0
661 20250403 092500 3863200 34400 34400 34400 34400 0
662 20250403 092400 3863200 34400 34400 34400 34400 0
663 20250403 092300 3863200 34400 34400 34400 34400 0
664 20250403 092200 3863200 34400 34400 34400 34400 0
665 20250403 092100 3863200 34400 34400 34400 34400 0
666 20250403 092000 3863200 34400 34400 34400 34400 0
667 20250403 091900 3863200 34400 34400 34400 34400 0
668 20250403 091800 3863200 34400 34400 34400 34400 0
669 20250403 091700 3863200 34400 34400 34400 34400 0
670 20250403 091600 3863200 34400 34400 34400 34400 0
671 20250403 091500 3863200 34400 34400 34400 34400 1
672 20250403 091400 3828800 34400 34400 34400 34400 0
673 20250403 091300 3828800 34400 34400 34400 34400 0
674 20250403 091200 3828800 34400 34400 34400 34400 0
675 20250403 091100 3828800 34400 34400 34400 34400 0
676 20250403 091000 3828800 34400 34950 35400 34400 53
677 20250403 090900 1992450 34400 34400 34400 34400 0
678 20250403 090800 1992450 34400 34400 34400 34400 0
679 20250403 090700 1992450 34400 34400 34400 34400 49
680 20250403 090600 306850 34400 34400 34400 34400 0
681 20250403 090500 306850 34400 34400 34400 34400 0
682 20250403 090400 306850 34400 34400 34400 34400 0
683 20250403 090300 306850 34400 34400 34400 34400 0
684 20250403 090200 306850 34400 34350 34400 34350 2
685 20250403 090100 238100 34000 34000 34000 34000 0
686 20250403 090000 238100 34000 34100 34100 34000 7