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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

686
217950/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,202400,37178500,33650,33650,33650,33650,1
20250408,202300,37178500,33650,33650,33650,33650,0
20250408,202200,37178500,33650,33650,33650,33650,0
20250408,202100,37178500,33650,33650,33650,33650,0
20250408,202000,37178500,33650,33650,33650,33650,0
20250408,201900,37178500,33650,33650,33650,33650,0
20250408,201800,37178500,33650,33650,33650,33650,0
20250408,201700,37178500,33650,33650,33650,33650,0
20250408,201600,37178500,33650,33650,33650,33650,0
20250408,201500,37178500,33650,33650,33650,33650,0
20250408,201400,37178500,33650,33650,33650,33650,0
20250408,201300,37178500,33650,33650,33650,33650,0
20250408,201200,37178500,33650,33650,33650,33650,0
20250408,201100,37178500,33650,33650,33650,33650,0
20250408,201000,37178500,33650,33650,33650,33650,0
20250408,200900,37178500,33650,33650,33650,33650,0
20250408,200800,37178500,33650,33650,33650,33650,0
20250408,200700,37178500,33650,33650,33650,33650,0
20250408,200600,37178500,33650,33650,33650,33650,0
20250408,200500,37178500,33650,33650,33650,33650,0
20250408,200400,37178500,33650,33650,33650,33650,0
20250408,200300,37178500,33650,33650,33650,33650,0
20250408,200200,37178500,33650,33650,33650,33650,0
20250408,200100,37178500,33650,33650,33650,33650,0
20250408,200000,37178500,33650,33650,33650,33650,0
20250408,195900,37178500,33650,33650,33650,33650,0
20250408,195800,37178500,33650,33650,33650,33650,0
20250408,195700,37178500,33650,33650,33650,33650,0
20250408,195600,37178500,33650,33650,33650,33650,0
20250408,195500,37178500,33650,33650,33650,33650,0
20250408,195400,37178500,33650,33650,33650,33650,1
20250408,195300,37178500,33650,33650,33650,33650,0
20250408,195200,37178500,33650,33650,33650,33650,0
20250408,195100,37178500,33650,33650,33650,33650,0
20250408,195000,37178500,33650,33650,33650,33650,0
20250408,194900,37178500,33650,33650,33650,33650,0
20250408,194800,37178500,33650,33650,33650,33650,0
20250408,194700,37178500,33650,33650,33650,33650,0
20250408,194600,37178500,33650,33650,33650,33650,0
20250408,194500,37178500,33650,33650,33650,33650,0
20250408,194400,37178500,33650,33650,33650,33650,0
20250408,194300,37178500,33650,33650,33650,33650,0
20250408,194200,37178500,33650,33650,33650,33650,0
20250408,194100,37178500,33650,33650,33650,33650,0
20250408,194000,37178500,33650,33650,33650,33650,0
20250408,193900,37178500,33650,33650,33650,33650,0
20250408,193800,37178500,33650,33650,33650,33650,0
20250408,193700,37178500,33650,33650,33650,33650,0
20250408,193600,37178500,33650,33650,33650,33650,0
20250408,193500,37178500,33650,33650,33650,33650,0
20250408,193400,37178500,33650,33650,33650,33650,0
20250408,193300,37178500,33650,33650,33650,33650,0
20250408,193200,37178500,33650,33650,33650,33650,0
20250408,193100,37178500,33650,33650,33650,33650,0
20250408,193000,37178500,33650,33650,33650,33650,0
20250408,192900,37178500,33650,33650,33650,33650,0
20250408,192800,37178500,33650,33650,33650,33650,0
20250408,192700,37178500,33650,33650,33650,33650,0
20250408,192600,37178500,33650,33650,33650,33650,0
20250408,192500,37178500,33650,33650,33650,33650,0
20250408,192400,37178500,33650,33650,33650,33650,1
20250408,192300,37178500,33650,33650,33650,33650,0
20250408,192200,37178500,33650,33650,33650,33650,0
20250408,192100,37178500,33650,33650,33650,33650,0
20250408,192000,37178500,33650,33650,33650,33650,0
20250408,191900,37178500,33650,33650,33650,33650,0
20250408,191800,37178500,33650,33650,33650,33650,0
20250408,191700,37178500,33650,33650,33650,33650,0
20250408,191600,37178500,33650,33650,33650,33650,0
20250408,191500,37178500,33650,33650,33650,33650,0
20250408,191400,37178500,33650,33650,33650,33650,0
20250408,191300,37178500,33650,33650,33650,33650,0
20250408,191200,37178500,33650,33650,33650,33650,0
20250408,191100,37178500,33650,33650,33650,33650,0
20250408,191000,37178500,33650,33650,33650,33650,0
20250408,190900,37178500,33650,33650,33650,33650,0
20250408,190800,37178500,33650,33650,33650,33650,0
20250408,190700,37178500,33650,33650,33650,33650,0
20250408,190600,37178500,33650,33650,33650,33650,0
20250408,190500,37178500,33650,33650,33650,33650,0
20250408,190400,37178500,33650,33650,33650,33650,0
20250408,190300,37178500,33650,33650,33650,33650,0
20250408,190200,37178500,33650,33650,33650,33650,0
20250408,190100,37178500,33650,33650,33650,33650,0
20250408,190000,37178500,33650,33650,33650,33650,0
20250408,185900,37178500,33650,33650,33650,33650,0
20250408,185800,37178500,33650,33650,33650,33650,0
20250408,185700,37178500,33650,33650,33650,33650,0
20250408,185600,37178500,33650,33650,33650,33650,0
20250408,185500,37178500,33650,33650,33650,33650,0
20250408,185400,37178500,33650,33650,33650,33650,1
20250408,185300,37178500,33650,33650,33650,33650,0
20250408,185200,37178500,33650,33650,33650,33650,0
20250408,185100,37178500,33650,33650,33650,33650,0
20250408,185000,37178500,33650,33650,33650,33650,0
20250408,184900,37178500,33650,33650,33650,33650,0
20250408,184800,37178500,33650,33650,33650,33650,0
20250408,184700,37178500,33650,33650,33650,33650,0
20250408,184600,37178500,33650,33650,33650,33650,0
20250408,184500,37178500,33650,33650,33650,33650,0
20250408,184400,37178500,33650,33650,33650,33650,0
20250408,184300,37178500,33650,33650,33650,33650,0
20250408,184200,37178500,33650,33650,33650,33650,0
20250408,184100,37178500,33650,33650,33650,33650,0
20250408,184000,37178500,33650,33650,33650,33650,0
20250408,183900,37178500,33650,33650,33650,33650,0
20250408,183800,37178500,33650,33650,33650,33650,0
20250408,183700,37178500,33650,33650,33650,33650,0
20250408,183600,37178500,33650,33650,33650,33650,0
20250408,183500,37178500,33650,33650,33650,33650,0
20250408,183400,37178500,33650,33650,33650,33650,0
20250408,183300,37178500,33650,33650,33650,33650,0
20250408,183200,37178500,33650,33650,33650,33650,0
20250408,183100,37178500,33650,33650,33650,33650,0
20250408,183000,37178500,33650,33650,33650,33650,0
20250408,182900,37178500,33650,33650,33650,33650,0
20250408,182800,37178500,33650,33650,33650,33650,0
20250408,182700,37178500,33650,33650,33650,33650,0
20250408,182600,37178500,33650,33650,33650,33650,0
20250408,182500,37178500,33650,33650,33650,33650,0
20250408,182400,37178500,33650,33650,33650,33650,1
20250408,182300,37178500,33650,33650,33650,33650,0
20250408,182200,37178500,33650,33650,33650,33650,0
20250408,182100,37178500,33650,33650,33650,33650,0
20250408,182000,37178500,33650,33650,33650,33650,0
20250408,181900,37178500,33650,33650,33650,33650,0
20250408,181800,37178500,33650,33650,33650,33650,0
20250408,181700,37178500,33650,33650,33650,33650,0
20250408,181600,37178500,33650,33650,33650,33650,0
20250408,181500,37178500,33650,33650,33650,33650,0
20250408,181400,37178500,33650,33650,33650,33650,0
20250408,181300,37178500,33650,33650,33650,33650,0
20250408,181200,37178500,33650,33650,33650,33650,0
20250408,181100,37178500,33650,33650,33650,33650,0
20250408,181000,37178500,33650,33650,33650,33650,0
20250408,180900,37178500,33650,33650,33650,33650,0
20250408,180800,37178500,33650,33650,33650,33650,0
20250408,180700,37178500,33650,33650,33650,33650,0
20250408,180600,37178500,33650,33650,33650,33650,0
20250408,180500,37178500,33650,33650,33650,33650,0
20250408,180400,37178500,33650,33650,33650,33650,0
20250408,180300,37178500,33650,33650,33650,33650,0
20250408,180200,37178500,33650,33650,33650,33650,0
20250408,180100,37178500,33650,33650,33650,33650,0
20250408,180000,37178500,33650,33650,33650,33650,0
20250408,175900,37178500,33650,33650,33650,33650,0
20250408,175800,37178500,33650,33650,33650,33650,0
20250408,175700,37178500,33650,33650,33650,33650,0
20250408,175600,37178500,33650,33650,33650,33650,0
20250408,175500,37178500,33650,33650,33650,33650,0
20250408,175400,37178500,33650,33650,33650,33650,1
20250408,175300,37178500,33650,33650,33650,33650,0
20250408,175200,37178500,33650,33650,33650,33650,0
20250408,175100,37178500,33650,33650,33650,33650,0
20250408,175000,37178500,33650,33650,33650,33650,0
20250408,174900,37178500,33650,33650,33650,33650,0
20250408,174800,37178500,33650,33650,33650,33650,0
20250408,174700,37178500,33650,33650,33650,33650,0
20250408,174600,37178500,33650,33650,33650,33650,0
20250408,174500,37178500,33650,33650,33650,33650,0
20250408,174400,37178500,33650,33650,33650,33650,0
20250408,174300,37178500,33650,33650,33650,33650,0
20250408,174200,37178500,33650,33650,33650,33650,0
20250408,174100,37178500,33650,33650,33650,33650,0
20250408,174000,37178500,33650,33650,33650,33650,0
20250408,173900,37178500,33650,33650,33650,33650,0
20250408,173800,37178500,33650,33650,33650,33650,0
20250408,173700,37178500,33650,33650,33650,33650,0
20250408,173600,37178500,33650,33650,33650,33650,0
20250408,173500,37178500,33650,33650,33650,33650,0
20250408,173400,37178500,33650,33650,33650,33650,0
20250408,173300,37178500,33650,33650,33650,33650,0
20250408,173200,37178500,33650,33650,33650,33650,0
20250408,173100,37178500,33650,33650,33650,33650,0
20250408,173000,37178500,33650,33650,33650,33650,0
20250408,172900,37178500,33650,33650,33650,33650,0
20250408,172800,37178500,33650,33650,33650,33650,0
20250408,172700,37178500,33650,33650,33650,33650,0
20250408,172600,37178500,33650,33650,33650,33650,0
20250408,172500,37178500,33650,33650,33650,33650,0
20250408,172400,37178500,33650,33650,33650,33650,1
20250408,172300,37178500,33650,33650,33650,33650,0
20250408,172200,37178500,33650,33650,33650,33650,0
20250408,172100,37178500,33650,33650,33650,33650,0
20250408,172000,37178500,33650,33650,33650,33650,0
20250408,171900,37178500,33650,33650,33650,33650,0
20250408,171800,37178500,33650,33650,33650,33650,0
20250408,171700,37178500,33650,33650,33650,33650,0
20250408,171600,37178500,33650,33650,33650,33650,0
20250408,171500,37178500,33650,33650,33650,33650,0
20250408,171400,37178500,33650,33650,33650,33650,0
20250408,171300,37178500,33650,33650,33650,33650,0
20250408,171200,37178500,33650,33650,33650,33650,0
20250408,171100,37178500,33650,33650,33650,33650,0
20250408,171000,37178500,33650,33650,33650,33650,0
20250408,170900,37178500,33650,33650,33650,33650,0
20250408,170800,37178500,33650,33650,33650,33650,0
20250408,170700,37178500,33650,33650,33650,33650,0
20250408,170600,37178500,33650,33650,33650,33650,0
20250408,170500,37178500,33650,33650,33650,33650,0
20250408,170400,37178500,33650,33650,33650,33650,0
20250408,170300,37178500,33650,33650,33650,33650,0
20250408,170200,37178500,33650,33650,33650,33650,0
20250408,170100,37178500,33650,33650,33650,33650,0
20250408,170000,37178500,33650,33650,33650,33650,0
20250408,165900,37178500,33650,33650,33650,33650,0
20250408,165800,37178500,33650,33650,33650,33650,0
20250408,165700,37178500,33650,33650,33650,33650,0
20250408,165600,37178500,33650,33650,33650,33650,0
20250408,165500,37178500,33650,33650,33650,33650,0
20250408,165400,37178500,33650,33650,33650,33650,1
20250408,165300,37178500,33650,33650,33650,33650,0
20250408,165200,37178500,33650,33650,33650,33650,0
20250408,165100,37178500,33650,33650,33650,33650,0
20250408,165000,37178500,33650,33650,33650,33650,0
20250408,164900,37178500,33650,33650,33650,33650,0
20250408,164800,37178500,33650,33650,33650,33650,0
20250408,164700,37178500,33650,33650,33650,33650,0
20250408,164600,37178500,33650,33650,33650,33650,0
20250408,164500,37178500,33650,33650,33650,33650,0
20250408,164400,37178500,33650,33650,33650,33650,0
20250408,164300,37178500,33650,33650,33650,33650,0
20250408,164200,37178500,33650,33650,33650,33650,0
20250408,164100,37178500,33650,33650,33650,33650,0
20250408,164000,37178500,33650,33650,33650,33650,0
20250408,163900,37178500,33650,33650,33650,33650,0
20250408,163800,37178500,33650,33650,33650,33650,0
20250408,163700,37178500,33650,33650,33650,33650,0
20250408,163600,37178500,33650,33650,33650,33650,0
20250408,163500,37178500,33650,33650,33650,33650,0
20250408,163400,37178500,33650,33650,33650,33650,0
20250408,163300,37178500,33650,33650,33650,33650,0
20250408,163200,37178500,33650,33650,33650,33650,0
20250408,163100,37178500,33650,33650,33650,33650,0
20250408,163000,37178500,33650,33650,33650,33650,0
20250408,162900,37178500,33650,33650,33650,33650,0
20250408,162800,37178500,33650,33650,33650,33650,0
20250408,162700,37178500,33650,33650,33650,33650,0
20250408,162600,37178500,33650,33650,33650,33650,0
20250408,162500,37178500,33650,33650,33650,33650,0
20250408,162400,37178500,33650,33650,33650,33650,1
20250408,162300,37178500,33650,33650,33650,33650,0
20250408,162200,37178500,33650,33650,33650,33650,0
20250408,162100,37178500,33650,33650,33650,33650,0
20250408,162000,37178500,33650,33650,33650,33650,0
20250408,161900,37178500,33650,33650,33650,33650,0
20250408,161800,37178500,33650,33650,33650,33650,0
20250408,161700,37178500,33650,33650,33650,33650,0
20250408,161600,37178500,33650,33650,33650,33650,0
20250408,161500,37178500,33650,33650,33650,33650,0
20250408,161400,37178500,33650,33650,33650,33650,0
20250408,161300,37178500,33650,33650,33650,33650,0
20250408,161200,37178500,33650,33650,33650,33650,0
20250408,161100,37178500,33650,33650,33650,33650,0
20250408,161000,37178500,33650,33650,33650,33650,0
20250408,160900,37178500,33650,33650,33650,33650,0
20250408,160800,37178500,33650,33650,33650,33650,0
20250408,160700,37178500,33650,33650,33650,33650,0
20250408,160600,37178500,33650,33650,33650,33650,0
20250408,160500,37178500,33650,33650,33650,33650,0
20250408,160400,37178500,33650,33650,33650,33650,0
20250408,160300,37178500,33650,33650,33650,33650,0
20250408,160200,37178500,33650,33650,33650,33650,0
20250408,160100,37178500,33650,33650,33650,33650,0
20250408,160000,37178500,33650,33650,33650,33650,0
20250408,155900,37178500,33650,33650,33650,33650,0
20250408,155800,37178500,33650,33650,33650,33650,0
20250408,155700,37178500,33650,33650,33650,33650,0
20250408,155600,37178500,33650,33650,33650,33650,0
20250408,155500,37178500,33650,33650,33650,33650,0
20250408,155400,37178500,33650,33650,33650,33650,1
20250408,155300,37178500,33650,33650,33650,33650,0
20250408,155200,37178500,33650,33650,33650,33650,0
20250408,155100,37178500,33650,33650,33650,33650,0
20250408,155000,37178500,33650,33650,33650,33650,0
20250408,154900,37178500,33650,33650,33650,33650,0
20250408,154800,37178500,33650,33650,33650,33650,0
20250408,154700,37178500,33650,33650,33650,33650,0
20250408,154600,37178500,33650,33650,33650,33650,0
20250408,154500,37178500,33650,33650,33650,33650,0
20250408,154400,37178500,33650,33650,33650,33650,0
20250408,154300,37178500,33650,33650,33650,33650,0
20250408,154200,37178500,33650,33650,33650,33650,0
20250408,154100,37178500,33650,33650,33650,33650,0
20250408,154000,37178500,33650,33650,33650,33650,0
20250408,153900,37178500,33650,33650,33650,33650,0
20250408,153800,37178500,33650,33650,33650,33650,0
20250408,153700,37178500,33650,33650,33650,33650,0
20250408,153600,37178500,33650,33650,33650,33650,0
20250408,153500,37178500,33650,33650,33650,33650,0
20250408,153400,37178500,33650,33650,33650,33650,0
20250408,153300,37178500,33650,33650,33650,33650,0
20250408,153200,37178500,33650,33650,33650,33650,0
20250408,153100,37178500,33650,33650,33650,33650,0
20250408,153000,37178500,33650,33650,33650,33650,0
20250408,152900,37178500,33650,33650,33650,33650,0
20250408,152800,37178500,33650,33650,33650,33650,0
20250408,152700,37178500,33650,33650,33650,33650,0
20250408,152600,37178500,33650,33650,33650,33650,0
20250408,152500,37178500,33650,33650,33650,33650,0
20250408,152400,37178500,33650,33650,33650,33650,0
20250408,152300,37178500,33650,33650,33650,33650,0
20250408,152200,37178500,33650,33650,33650,33650,0
20250408,152100,37178500,33650,33650,33650,33650,0
20250408,152000,37178500,33650,33650,33650,33650,0
20250408,151900,37178500,33650,33650,33650,33650,0
20250408,151800,37178500,33650,33650,33650,33650,0
20250408,151700,37178500,33650,33650,33650,33650,0
20250408,151600,37178500,33650,33650,33650,33650,0
20250408,151500,37178500,33650,33650,33650,33650,0
20250408,151400,37178500,33650,33650,33650,33650,0
20250408,151300,37178500,33650,33650,33650,33650,0
20250408,151200,37178500,33650,33650,33650,33650,0
20250408,151100,37178500,33650,33650,33650,33650,0
20250408,151000,37178500,33650,33650,33650,33650,0
20250408,150900,37178500,33650,33650,33650,33650,0
20250408,150800,37178500,33650,33650,33650,33650,0
20250408,150700,37178500,33650,33650,33650,33650,0
20250408,150600,37178500,33650,33650,33650,33650,0
20250408,150500,37178500,33650,33650,33650,33650,0
20250408,150400,37178500,33650,33650,33650,33650,0
20250408,150300,37178500,33650,33650,33650,33650,0
20250408,150200,37178500,33650,33650,33650,33650,0
20250408,150100,37178500,33650,33650,33650,33650,0
20250408,150000,37178500,33650,33650,33650,33650,0
20250408,145900,37178500,33650,33650,33650,33650,0
20250408,145800,37178500,33650,33650,33650,33650,0
20250408,145700,37178500,33650,33650,33650,33650,0
20250408,145600,37178500,33650,33650,33650,33650,0
20250408,145500,37178500,33650,33650,33650,33650,0
20250408,145400,37178500,33650,33650,33650,33650,0
20250408,145300,37178500,33650,33650,33650,33650,1
20250408,145200,37144850,33650,33650,33650,33650,0
20250408,145100,37144850,33650,33650,33650,33650,0
20250408,145000,37144850,33650,33650,33650,33650,0
20250408,144900,37144850,33650,33650,33650,33650,0
20250408,144800,37144850,33650,33650,33650,33650,0
20250408,144700,37144850,33650,33600,33650,33600,2
20250408,144600,37077600,33500,33500,33500,33500,0
20250408,144500,37077600,33500,33500,33500,33500,0
20250408,144400,37077600,33500,33500,33500,33500,0
20250408,144300,37077600,33500,33500,33500,33500,0
20250408,144200,37077600,33500,33500,33500,33500,0
20250408,144100,37077600,33500,33500,33500,33500,0
20250408,144000,37077600,33500,33500,33500,33500,0
20250408,143900,37077600,33500,33500,33500,33500,0
20250408,143800,37077600,33500,33500,33500,33500,0
20250408,143700,37077600,33500,33500,33500,33500,0
20250408,143600,37077600,33500,33500,33500,33500,0
20250408,143500,37077600,33500,33500,33500,33500,0
20250408,143400,37077600,33500,33500,33500,33500,0
20250408,143300,37077600,33500,33500,33500,33500,0
20250408,143200,37077600,33500,33500,33500,33500,0
20250408,143100,37077600,33500,33500,33500,33500,0
20250408,143000,37077600,33500,33500,33500,33500,23
20250408,142900,36307100,33100,33100,33100,33100,0
20250408,142800,36307100,33100,33100,33100,33100,0
20250408,142700,36307100,33100,33100,33100,33100,0
20250408,142600,36307100,33100,33100,33100,33100,0
20250408,142500,36307100,33100,33100,33100,33100,42
20250408,142400,34916900,33500,33500,33500,33500,0
20250408,142300,34916900,33500,33500,33500,33500,0
20250408,142200,34916900,33500,33500,33500,33500,0
20250408,142100,34916900,33500,33500,33500,33500,0
20250408,142000,34916900,33500,33500,33500,33500,0
20250408,141900,34916900,33500,33500,33500,33500,0
20250408,141800,34916900,33500,33500,33500,33500,0
20250408,141700,34916900,33500,33500,33500,33500,0
20250408,141600,34916900,33500,33500,33500,33500,0
20250408,141500,34916900,33500,33500,33500,33500,0
20250408,141400,34916900,33500,33500,33500,33500,10
20250408,141300,34581900,33500,33500,33500,33500,0
20250408,141200,34581900,33500,33500,33500,33500,0
20250408,141100,34581900,33500,33500,33500,33500,0
20250408,141000,34581900,33500,33500,33500,33500,0
20250408,140900,34581900,33500,33500,33500,33500,0
20250408,140800,34581900,33500,33500,33500,33500,0
20250408,140700,34581900,33500,33500,33500,33500,0
20250408,140600,34581900,33500,33500,33500,33500,0
20250408,140500,34581900,33500,33500,33500,33500,0
20250408,140400,34581900,33500,33500,33500,33500,0
20250408,140300,34581900,33500,33500,33500,33500,0
20250408,140200,34581900,33500,33500,33500,33500,1
20250408,140100,34548400,33450,33450,33450,33450,0
20250408,140000,34548400,33450,33450,33450,33450,0
20250408,135900,34548400,33450,33450,33450,33450,0
20250408,135800,34548400,33450,33450,33450,33450,0
20250408,135700,34548400,33450,33450,33450,33450,0
20250408,135600,34548400,33450,33450,33450,33450,0
20250408,135500,34548400,33450,33450,33450,33450,0
20250408,135400,34548400,33450,33450,33450,33450,0
20250408,135300,34548400,33450,33450,33450,33450,0
20250408,135200,34548400,33450,33450,33450,33450,0
20250408,135100,34548400,33450,33450,33450,33450,0
20250408,135000,34548400,33450,33450,33450,33450,0
20250408,134900,34548400,33450,33450,33450,33450,0
20250408,134800,34548400,33450,33450,33450,33450,0
20250408,134700,34548400,33450,33450,33450,33450,0
20250408,134600,34548400,33450,33450,33450,33450,0
20250408,134500,34548400,33450,33450,33450,33450,0
20250408,134400,34548400,33450,33450,33450,33450,0
20250408,134300,34548400,33450,33450,33450,33450,0
20250408,134200,34548400,33450,33450,33450,33450,0
20250408,134100,34548400,33450,33450,33450,33450,0
20250408,134000,34548400,33450,33450,33450,33450,0
20250408,133900,34548400,33450,33450,33450,33450,0
20250408,133800,34548400,33450,33450,33450,33450,0
20250408,133700,34548400,33450,33450,33450,33450,0
20250408,133600,34548400,33450,33450,33450,33450,0
20250408,133500,34548400,33450,33450,33450,33450,0
20250408,133400,34548400,33450,33450,33450,33450,0
20250408,133300,34548400,33450,33450,33450,33450,0
20250408,133200,34548400,33450,33450,33450,33450,0
20250408,133100,34548400,33450,33450,33450,33450,0
20250408,133000,34548400,33450,33450,33450,33450,0
20250408,132900,34548400,33450,33450,33450,33450,0
20250408,132800,34548400,33450,33450,33450,33450,0
20250408,132700,34548400,33450,33450,33450,33450,0
20250408,132600,34548400,33450,33450,33450,33450,0
20250408,132500,34548400,33450,33450,33450,33450,0
20250408,132400,34548400,33450,33450,33450,33450,0
20250408,132300,34548400,33450,33450,33450,33450,0
20250408,132200,34548400,33450,33450,33450,33450,0
20250408,132100,34548400,33450,33450,33450,33450,2
20250408,132000,34481500,33450,33450,33450,33450,0
20250408,131900,34481500,33450,33450,33450,33450,0
20250408,131800,34481500,33450,33450,33450,33450,0
20250408,131700,34481500,33450,33450,33450,33450,0
20250408,131600,34481500,33450,33450,33450,33450,0
20250408,131500,34481500,33450,33450,33450,33450,0
20250408,131400,34481500,33450,33450,33450,33450,0
20250408,131300,34481500,33450,33450,33450,33450,0
20250408,131200,34481500,33450,33450,33450,33450,0
20250408,131100,34481500,33450,33450,33450,33450,0
20250408,131000,34481500,33450,33450,33450,33450,0
20250408,130900,34481500,33450,33450,33450,33450,14
20250408,130800,34013200,33450,33450,33450,33450,0
20250408,130700,34013200,33450,33450,33450,33450,0
20250408,130600,34013200,33450,33450,33450,33450,0
20250408,130500,34013200,33450,33450,33450,33450,0
20250408,130400,34013200,33450,33450,33450,33450,0
20250408,130300,34013200,33450,33450,33450,33450,0
20250408,130200,34013200,33450,33450,33450,33450,0
20250408,130100,34013200,33450,33450,33450,33450,0
20250408,130000,34013200,33450,33450,33450,33450,0
20250408,125900,34013200,33450,33450,33450,33450,0
20250408,125800,34013200,33450,33450,33450,33450,0
20250408,125700,34013200,33450,33450,33450,33450,0
20250408,125600,34013200,33450,33450,33450,33450,0
20250408,125500,34013200,33450,33450,33450,33450,0
20250408,125400,34013200,33450,33450,33450,33450,0
20250408,125300,34013200,33450,33450,33450,33450,0
20250408,125200,34013200,33450,33450,33450,33450,0
20250408,125100,34013200,33450,33400,33450,33400,6
20250408,125000,33812750,33450,33450,33450,33450,0
20250408,124900,33812750,33450,33450,33450,33450,0
20250408,124800,33812750,33450,33450,33450,33450,0
20250408,124700,33812750,33450,33450,33450,33450,0
20250408,124600,33812750,33450,33450,33450,33450,0
20250408,124500,33812750,33450,33450,33450,33450,0
20250408,124400,33812750,33450,33450,33450,33450,0
20250408,124300,33812750,33450,33450,33450,33450,0
20250408,124200,33812750,33450,33450,33450,33450,0
20250408,124100,33812750,33450,33450,33450,33450,0
20250408,124000,33812750,33450,33450,33450,33450,0
20250408,123900,33812750,33450,33450,33450,33450,0
20250408,123800,33812750,33450,33450,33450,33450,0
20250408,123700,33812750,33450,33450,33450,33450,0
20250408,123600,33812750,33450,33450,33450,33450,0
20250408,123500,33812750,33450,33450,33450,33450,0
20250408,123400,33812750,33450,33450,33450,33450,0
20250408,123300,33812750,33450,33450,33450,33450,0
20250408,123200,33812750,33450,33450,33450,33450,0
20250408,123100,33812750,33450,33450,33450,33450,0
20250408,123000,33812750,33450,33450,33450,33450,0
20250408,122900,33812750,33450,33450,33450,33450,0
20250408,122800,33812750,33450,33450,33450,33450,0
20250408,122700,33812750,33450,33450,33450,33450,0
20250408,122600,33812750,33450,33450,33450,33450,0
20250408,122500,33812750,33450,33450,33450,33450,0
20250408,122400,33812750,33450,33450,33450,33450,0
20250408,122300,33812750,33450,33450,33450,33450,0
20250408,122200,33812750,33450,33450,33450,33450,0
20250408,122100,33812750,33450,33450,33450,33450,0
20250408,122000,33812750,33450,33450,33450,33450,0
20250408,121900,33812750,33450,33450,33450,33450,0
20250408,121800,33812750,33450,33450,33450,33450,0
20250408,121700,33812750,33450,33450,33450,33450,0
20250408,121600,33812750,33450,33450,33450,33450,5
20250408,121500,33645500,33450,33450,33450,33450,0
20250408,121400,33645500,33450,33450,33450,33450,0
20250408,121300,33645500,33450,33450,33450,33450,0
20250408,121200,33645500,33450,33450,33450,33450,0
20250408,121100,33645500,33450,33450,33450,33450,0
20250408,121000,33645500,33450,33450,33450,33450,0
20250408,120900,33645500,33450,33450,33450,33450,0
20250408,120800,33645500,33450,33450,33450,33450,0
20250408,120700,33645500,33450,33450,33450,33450,0
20250408,120600,33645500,33450,33450,33450,33450,0
20250408,120500,33645500,33450,33450,33450,33450,0
20250408,120400,33645500,33450,33450,33450,33450,0
20250408,120300,33645500,33450,33450,33450,33450,0
20250408,120200,33645500,33450,33450,33450,33450,0
20250408,120100,33645500,33450,33450,33450,33450,0
20250408,120000,33645500,33450,33450,33450,33450,0
20250408,115900,33645500,33450,33450,33450,33450,0
20250408,115800,33645500,33450,33450,33450,33450,0
20250408,115700,33645500,33450,33450,33450,33450,10
20250408,115600,33311000,33650,33650,33650,33650,0
20250408,115500,33311000,33650,33650,33650,33650,0
20250408,115400,33311000,33650,33650,33650,33650,0
20250408,115300,33311000,33650,33650,33650,33650,0
20250408,115200,33311000,33650,33650,33650,33650,0
20250408,115100,33311000,33650,33650,33650,33650,0
20250408,115000,33311000,33650,33650,33650,33650,0
20250408,114900,33311000,33650,33650,33650,33650,0
20250408,114800,33311000,33650,33650,33650,33650,0
20250408,114700,33311000,33650,33650,33650,33650,0
20250408,114600,33311000,33650,33650,33650,33650,0
20250408,114500,33311000,33650,33650,33650,33650,0
20250408,114400,33311000,33650,33650,33650,33650,0
20250408,114300,33311000,33650,33650,33650,33650,0
20250408,114200,33311000,33650,33650,33650,33650,0
20250408,114100,33311000,33650,33650,33650,33650,0
20250408,114000,33311000,33650,33650,33650,33650,0
20250408,113900,33311000,33650,33650,33650,33650,0
20250408,113800,33311000,33650,33650,33650,33650,0
20250408,113700,33311000,33650,33650,33650,33650,0
20250408,113600,33311000,33650,33650,33650,33650,0
20250408,113500,33311000,33650,33650,33650,33650,0
20250408,113400,33311000,33650,33650,33650,33650,0
20250408,113300,33311000,33650,33650,33650,33650,0
20250408,113200,33311000,33650,33650,33650,33650,0
20250408,113100,33311000,33650,33650,33650,33650,0
20250408,113000,33311000,33650,33650,33650,33650,0
20250408,112900,33311000,33650,33650,33650,33650,0
20250408,112800,33311000,33650,33650,33650,33650,0
20250408,112700,33311000,33650,33650,33650,33650,0
20250408,112600,33311000,33650,33650,33650,33650,0
20250408,112500,33311000,33650,33650,33650,33650,0
20250408,112400,33311000,33650,33650,33650,33650,0
20250408,112300,33311000,33650,33650,33650,33650,0
20250408,112200,33311000,33650,33650,33650,33650,0
20250408,112100,33311000,33650,33650,33650,33650,0
20250408,112000,33311000,33650,33650,33650,33650,0
20250408,111900,33311000,33650,33650,33650,33650,0
20250408,111800,33311000,33650,33650,33650,33650,0
20250408,111700,33311000,33650,33650,33650,33650,0
20250408,111600,33311000,33650,33650,33650,33650,0
20250408,111500,33311000,33650,33650,33650,33650,0
20250408,111400,33311000,33650,33650,33650,33650,0
20250408,111300,33311000,33650,33650,33650,33650,0
20250408,111200,33311000,33650,33650,33650,33650,0
20250408,111100,33311000,33650,33650,33650,33650,0
20250408,111000,33311000,33650,33650,33650,33650,0
20250408,110900,33311000,33650,33650,33650,33650,0
20250408,110800,33311000,33650,33650,33650,33650,0
20250408,110700,33311000,33650,33650,33650,33650,0
20250408,110600,33311000,33650,33650,33650,33650,0
20250408,110500,33311000,33650,33650,33650,33650,0
20250408,110400,33311000,33650,33650,33650,33650,0
20250408,110300,33311000,33650,33650,33650,33650,0
20250408,110200,33311000,33650,33650,33650,33650,0
20250408,110100,33311000,33650,33650,33650,33650,0
20250408,110000,33311000,33650,33650,33650,33650,0
20250408,105900,33311000,33650,33650,33650,33650,1
20250408,105800,33277350,32500,32500,32500,32500,0
20250408,105700,33277350,32500,32500,32500,32500,0
20250408,105600,33277350,32500,32500,32500,32500,0
20250408,105500,33277350,32500,32500,32500,32500,0
20250408,105400,33277350,32500,32500,32500,32500,0
20250408,105300,33277350,32500,32500,32500,32500,0
20250408,105200,33277350,32500,32500,32500,32500,0
20250408,105100,33277350,32500,32500,32500,32500,0
20250408,105000,33277350,32500,32500,32500,32500,0
20250408,104900,33277350,32500,32500,32500,32500,0
20250408,104800,33277350,32500,32500,32500,32500,10
20250408,104700,32952350,32500,32500,32500,32500,0
20250408,104600,32952350,32500,32500,32500,32500,0
20250408,104500,32952350,32500,32500,32500,32500,0
20250408,104400,32952350,32500,32500,32500,32500,0
20250408,104300,32952350,32500,32500,32500,32500,0
20250408,104200,32952350,32500,32500,32500,32500,0
20250408,104100,32952350,32500,32500,32500,32500,0
20250408,104000,32952350,32500,32500,32500,32500,0
20250408,103900,32952350,32500,32500,32500,32500,0
20250408,103800,32952350,32500,32500,32500,32500,0
20250408,103700,32952350,32500,32500,32500,32500,0
20250408,103600,32952350,32500,32500,32500,32500,0
20250408,103500,32952350,32500,32500,32500,32500,0
20250408,103400,32952350,32500,32500,32500,32500,0
20250408,103300,32952350,32500,32500,32500,32500,0
20250408,103200,32952350,32500,32500,32500,32500,0
20250408,103100,32952350,32500,32500,32500,32500,0
20250408,103000,32952350,32500,32500,32500,32500,0
20250408,102900,32952350,32500,32500,32500,32500,0
20250408,102800,32952350,32500,32500,32500,32500,0
20250408,102700,32952350,32500,32500,32500,32500,0
20250408,102600,32952350,32500,32500,32500,32500,0
20250408,102500,32952350,32500,32500,32500,32500,0
20250408,102400,32952350,32500,32500,32500,32500,312
20250408,102300,22812350,33000,33000,33000,33000,0
20250408,102200,22812350,33000,33000,33000,33000,0
20250408,102100,22812350,33000,33000,33000,33000,0
20250408,102000,22812350,33000,33000,33000,33000,0
20250408,101900,22812350,33000,33000,33000,33000,0
20250408,101800,22812350,33000,33000,33000,33000,0
20250408,101700,22812350,33000,33000,33000,33000,0
20250408,101600,22812350,33000,33000,33000,33000,0
20250408,101500,22812350,33000,33000,33000,33000,0
20250408,101400,22812350,33000,33000,33000,33000,0
20250408,101300,22812350,33000,33000,33000,33000,0
20250408,101200,22812350,33000,32000,33000,32000,3
20250408,101100,22714350,31000,31000,31000,31000,0
20250408,101000,22714350,31000,31000,31000,31000,1
20250408,100900,22683350,33700,33700,33700,33700,0
20250408,100800,22683350,33700,33900,33900,33700,4
20250408,100700,22548200,30000,33400,33400,30000,290
20250408,100600,13416000,33900,33900,33900,33900,0
20250408,100500,13416000,33900,33900,33900,33900,0
20250408,100400,13416000,33900,33900,33900,33900,0
20250408,100300,13416000,33900,33900,33900,33900,0
20250408,100200,13416000,33900,33900,33900,33900,0
20250408,100100,13416000,33900,33900,33900,33900,0
20250408,100000,13416000,33900,33900,33900,33900,0
20250408,095900,13416000,33900,33900,33900,33900,0
20250408,095800,13416000,33900,33900,33900,33900,0
20250408,095700,13416000,33900,33900,33900,33900,0
20250408,095600,13416000,33900,33900,33900,33900,0
20250408,095500,13416000,33900,33900,33900,33900,0
20250408,095400,13416000,33900,33900,33900,33900,0
20250408,095300,13416000,33900,33900,33900,33900,0
20250408,095200,13416000,33900,33900,33900,33900,0
20250408,095100,13416000,33900,33900,33900,33900,0
20250408,095000,13416000,33900,33900,33900,33900,0
20250408,094900,13416000,33900,33900,33900,33900,0
20250408,094800,13416000,33900,33850,33900,33850,14
20250408,094700,12941950,33850,33850,33850,33850,0
20250408,094600,12941950,33850,33850,33850,33850,0
20250408,094500,12941950,33850,33850,33850,33850,0
20250408,094400,12941950,33850,33850,33850,33850,0
20250408,094300,12941950,33850,33850,33850,33850,0
20250408,094200,12941950,33850,33850,33850,33850,7
20250408,094100,12705000,33900,33900,33900,33900,0
20250408,094000,12705000,33900,33900,33900,33900,0
20250408,093900,12705000,33900,33900,33900,33900,0
20250408,093800,12705000,33900,33900,33900,33900,0
20250408,093700,12705000,33900,33900,33900,33900,28
20250408,093600,11755800,33900,33900,33900,33900,0
20250408,093500,11755800,33900,33900,33900,33900,0
20250408,093400,11755800,33900,33900,33900,33900,0
20250408,093300,11755800,33900,33900,33900,33900,0
20250408,093200,11755800,33900,33400,33900,33400,3
20250408,093100,11655100,33400,33400,33400,33400,0
20250408,093000,11655100,33400,33400,33400,33400,0
20250408,092900,11655100,33400,33400,33400,33400,0
20250408,092800,11655100,33400,33400,33400,33400,0
20250408,092700,11655100,33400,33400,33400,33400,0
20250408,092600,11655100,33400,33400,33400,33400,0
20250408,092500,11655100,33400,33400,33400,33400,0
20250408,092400,11655100,33400,33400,33400,33400,0
20250408,092300,11655100,33400,33400,33400,33400,0
20250408,092200,11655100,33400,33400,33400,33400,0
20250408,092100,11655100,33400,33400,33400,33400,18
20250408,092000,11053900,33400,33400,33400,33400,0
20250408,091900,11053900,33400,33400,33400,33400,0
20250408,091800,11053900,33400,33400,33400,33400,0
20250408,091700,11053900,33400,33500,33500,33400,35
20250408,091600,9884800,33950,33950,33950,33950,0
20250408,091500,9884800,33950,33950,33950,33950,0
20250408,091400,9884800,33950,33950,33950,33950,0
20250408,091300,9884800,33950,33950,33950,33950,0
20250408,091200,9884800,33950,33950,33950,33950,0
20250408,091100,9884800,33950,33950,33950,33950,1
20250408,091000,9850850,34000,34000,34000,34000,1
20250408,090900,9816850,33500,33500,33500,33500,0
20250408,090800,9816850,33500,33500,33500,33500,0
20250408,090700,9816850,33500,33500,33500,33500,290
20250408,090600,101850,33900,33900,33900,33900,0
20250408,090500,101850,33900,33900,33900,33900,0
20250408,090400,101850,33900,33900,33900,33900,0
20250408,090300,101850,33900,33900,33900,33900,0
20250408,090200,101850,33900,33950,33950,33900,2
20250408,090100,34000,34000,34000,34000,34000,0
20250408,090000,34000,34000,34000,34000,34000,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 202400 37178500 33650 33650 33650 33650 1
3 20250408 202300 37178500 33650 33650 33650 33650 0
4 20250408 202200 37178500 33650 33650 33650 33650 0
5 20250408 202100 37178500 33650 33650 33650 33650 0
6 20250408 202000 37178500 33650 33650 33650 33650 0
7 20250408 201900 37178500 33650 33650 33650 33650 0
8 20250408 201800 37178500 33650 33650 33650 33650 0
9 20250408 201700 37178500 33650 33650 33650 33650 0
10 20250408 201600 37178500 33650 33650 33650 33650 0
11 20250408 201500 37178500 33650 33650 33650 33650 0
12 20250408 201400 37178500 33650 33650 33650 33650 0
13 20250408 201300 37178500 33650 33650 33650 33650 0
14 20250408 201200 37178500 33650 33650 33650 33650 0
15 20250408 201100 37178500 33650 33650 33650 33650 0
16 20250408 201000 37178500 33650 33650 33650 33650 0
17 20250408 200900 37178500 33650 33650 33650 33650 0
18 20250408 200800 37178500 33650 33650 33650 33650 0
19 20250408 200700 37178500 33650 33650 33650 33650 0
20 20250408 200600 37178500 33650 33650 33650 33650 0
21 20250408 200500 37178500 33650 33650 33650 33650 0
22 20250408 200400 37178500 33650 33650 33650 33650 0
23 20250408 200300 37178500 33650 33650 33650 33650 0
24 20250408 200200 37178500 33650 33650 33650 33650 0
25 20250408 200100 37178500 33650 33650 33650 33650 0
26 20250408 200000 37178500 33650 33650 33650 33650 0
27 20250408 195900 37178500 33650 33650 33650 33650 0
28 20250408 195800 37178500 33650 33650 33650 33650 0
29 20250408 195700 37178500 33650 33650 33650 33650 0
30 20250408 195600 37178500 33650 33650 33650 33650 0
31 20250408 195500 37178500 33650 33650 33650 33650 0
32 20250408 195400 37178500 33650 33650 33650 33650 1
33 20250408 195300 37178500 33650 33650 33650 33650 0
34 20250408 195200 37178500 33650 33650 33650 33650 0
35 20250408 195100 37178500 33650 33650 33650 33650 0
36 20250408 195000 37178500 33650 33650 33650 33650 0
37 20250408 194900 37178500 33650 33650 33650 33650 0
38 20250408 194800 37178500 33650 33650 33650 33650 0
39 20250408 194700 37178500 33650 33650 33650 33650 0
40 20250408 194600 37178500 33650 33650 33650 33650 0
41 20250408 194500 37178500 33650 33650 33650 33650 0
42 20250408 194400 37178500 33650 33650 33650 33650 0
43 20250408 194300 37178500 33650 33650 33650 33650 0
44 20250408 194200 37178500 33650 33650 33650 33650 0
45 20250408 194100 37178500 33650 33650 33650 33650 0
46 20250408 194000 37178500 33650 33650 33650 33650 0
47 20250408 193900 37178500 33650 33650 33650 33650 0
48 20250408 193800 37178500 33650 33650 33650 33650 0
49 20250408 193700 37178500 33650 33650 33650 33650 0
50 20250408 193600 37178500 33650 33650 33650 33650 0
51 20250408 193500 37178500 33650 33650 33650 33650 0
52 20250408 193400 37178500 33650 33650 33650 33650 0
53 20250408 193300 37178500 33650 33650 33650 33650 0
54 20250408 193200 37178500 33650 33650 33650 33650 0
55 20250408 193100 37178500 33650 33650 33650 33650 0
56 20250408 193000 37178500 33650 33650 33650 33650 0
57 20250408 192900 37178500 33650 33650 33650 33650 0
58 20250408 192800 37178500 33650 33650 33650 33650 0
59 20250408 192700 37178500 33650 33650 33650 33650 0
60 20250408 192600 37178500 33650 33650 33650 33650 0
61 20250408 192500 37178500 33650 33650 33650 33650 0
62 20250408 192400 37178500 33650 33650 33650 33650 1
63 20250408 192300 37178500 33650 33650 33650 33650 0
64 20250408 192200 37178500 33650 33650 33650 33650 0
65 20250408 192100 37178500 33650 33650 33650 33650 0
66 20250408 192000 37178500 33650 33650 33650 33650 0
67 20250408 191900 37178500 33650 33650 33650 33650 0
68 20250408 191800 37178500 33650 33650 33650 33650 0
69 20250408 191700 37178500 33650 33650 33650 33650 0
70 20250408 191600 37178500 33650 33650 33650 33650 0
71 20250408 191500 37178500 33650 33650 33650 33650 0
72 20250408 191400 37178500 33650 33650 33650 33650 0
73 20250408 191300 37178500 33650 33650 33650 33650 0
74 20250408 191200 37178500 33650 33650 33650 33650 0
75 20250408 191100 37178500 33650 33650 33650 33650 0
76 20250408 191000 37178500 33650 33650 33650 33650 0
77 20250408 190900 37178500 33650 33650 33650 33650 0
78 20250408 190800 37178500 33650 33650 33650 33650 0
79 20250408 190700 37178500 33650 33650 33650 33650 0
80 20250408 190600 37178500 33650 33650 33650 33650 0
81 20250408 190500 37178500 33650 33650 33650 33650 0
82 20250408 190400 37178500 33650 33650 33650 33650 0
83 20250408 190300 37178500 33650 33650 33650 33650 0
84 20250408 190200 37178500 33650 33650 33650 33650 0
85 20250408 190100 37178500 33650 33650 33650 33650 0
86 20250408 190000 37178500 33650 33650 33650 33650 0
87 20250408 185900 37178500 33650 33650 33650 33650 0
88 20250408 185800 37178500 33650 33650 33650 33650 0
89 20250408 185700 37178500 33650 33650 33650 33650 0
90 20250408 185600 37178500 33650 33650 33650 33650 0
91 20250408 185500 37178500 33650 33650 33650 33650 0
92 20250408 185400 37178500 33650 33650 33650 33650 1
93 20250408 185300 37178500 33650 33650 33650 33650 0
94 20250408 185200 37178500 33650 33650 33650 33650 0
95 20250408 185100 37178500 33650 33650 33650 33650 0
96 20250408 185000 37178500 33650 33650 33650 33650 0
97 20250408 184900 37178500 33650 33650 33650 33650 0
98 20250408 184800 37178500 33650 33650 33650 33650 0
99 20250408 184700 37178500 33650 33650 33650 33650 0
100 20250408 184600 37178500 33650 33650 33650 33650 0
101 20250408 184500 37178500 33650 33650 33650 33650 0
102 20250408 184400 37178500 33650 33650 33650 33650 0
103 20250408 184300 37178500 33650 33650 33650 33650 0
104 20250408 184200 37178500 33650 33650 33650 33650 0
105 20250408 184100 37178500 33650 33650 33650 33650 0
106 20250408 184000 37178500 33650 33650 33650 33650 0
107 20250408 183900 37178500 33650 33650 33650 33650 0
108 20250408 183800 37178500 33650 33650 33650 33650 0
109 20250408 183700 37178500 33650 33650 33650 33650 0
110 20250408 183600 37178500 33650 33650 33650 33650 0
111 20250408 183500 37178500 33650 33650 33650 33650 0
112 20250408 183400 37178500 33650 33650 33650 33650 0
113 20250408 183300 37178500 33650 33650 33650 33650 0
114 20250408 183200 37178500 33650 33650 33650 33650 0
115 20250408 183100 37178500 33650 33650 33650 33650 0
116 20250408 183000 37178500 33650 33650 33650 33650 0
117 20250408 182900 37178500 33650 33650 33650 33650 0
118 20250408 182800 37178500 33650 33650 33650 33650 0
119 20250408 182700 37178500 33650 33650 33650 33650 0
120 20250408 182600 37178500 33650 33650 33650 33650 0
121 20250408 182500 37178500 33650 33650 33650 33650 0
122 20250408 182400 37178500 33650 33650 33650 33650 1
123 20250408 182300 37178500 33650 33650 33650 33650 0
124 20250408 182200 37178500 33650 33650 33650 33650 0
125 20250408 182100 37178500 33650 33650 33650 33650 0
126 20250408 182000 37178500 33650 33650 33650 33650 0
127 20250408 181900 37178500 33650 33650 33650 33650 0
128 20250408 181800 37178500 33650 33650 33650 33650 0
129 20250408 181700 37178500 33650 33650 33650 33650 0
130 20250408 181600 37178500 33650 33650 33650 33650 0
131 20250408 181500 37178500 33650 33650 33650 33650 0
132 20250408 181400 37178500 33650 33650 33650 33650 0
133 20250408 181300 37178500 33650 33650 33650 33650 0
134 20250408 181200 37178500 33650 33650 33650 33650 0
135 20250408 181100 37178500 33650 33650 33650 33650 0
136 20250408 181000 37178500 33650 33650 33650 33650 0
137 20250408 180900 37178500 33650 33650 33650 33650 0
138 20250408 180800 37178500 33650 33650 33650 33650 0
139 20250408 180700 37178500 33650 33650 33650 33650 0
140 20250408 180600 37178500 33650 33650 33650 33650 0
141 20250408 180500 37178500 33650 33650 33650 33650 0
142 20250408 180400 37178500 33650 33650 33650 33650 0
143 20250408 180300 37178500 33650 33650 33650 33650 0
144 20250408 180200 37178500 33650 33650 33650 33650 0
145 20250408 180100 37178500 33650 33650 33650 33650 0
146 20250408 180000 37178500 33650 33650 33650 33650 0
147 20250408 175900 37178500 33650 33650 33650 33650 0
148 20250408 175800 37178500 33650 33650 33650 33650 0
149 20250408 175700 37178500 33650 33650 33650 33650 0
150 20250408 175600 37178500 33650 33650 33650 33650 0
151 20250408 175500 37178500 33650 33650 33650 33650 0
152 20250408 175400 37178500 33650 33650 33650 33650 1
153 20250408 175300 37178500 33650 33650 33650 33650 0
154 20250408 175200 37178500 33650 33650 33650 33650 0
155 20250408 175100 37178500 33650 33650 33650 33650 0
156 20250408 175000 37178500 33650 33650 33650 33650 0
157 20250408 174900 37178500 33650 33650 33650 33650 0
158 20250408 174800 37178500 33650 33650 33650 33650 0
159 20250408 174700 37178500 33650 33650 33650 33650 0
160 20250408 174600 37178500 33650 33650 33650 33650 0
161 20250408 174500 37178500 33650 33650 33650 33650 0
162 20250408 174400 37178500 33650 33650 33650 33650 0
163 20250408 174300 37178500 33650 33650 33650 33650 0
164 20250408 174200 37178500 33650 33650 33650 33650 0
165 20250408 174100 37178500 33650 33650 33650 33650 0
166 20250408 174000 37178500 33650 33650 33650 33650 0
167 20250408 173900 37178500 33650 33650 33650 33650 0
168 20250408 173800 37178500 33650 33650 33650 33650 0
169 20250408 173700 37178500 33650 33650 33650 33650 0
170 20250408 173600 37178500 33650 33650 33650 33650 0
171 20250408 173500 37178500 33650 33650 33650 33650 0
172 20250408 173400 37178500 33650 33650 33650 33650 0
173 20250408 173300 37178500 33650 33650 33650 33650 0
174 20250408 173200 37178500 33650 33650 33650 33650 0
175 20250408 173100 37178500 33650 33650 33650 33650 0
176 20250408 173000 37178500 33650 33650 33650 33650 0
177 20250408 172900 37178500 33650 33650 33650 33650 0
178 20250408 172800 37178500 33650 33650 33650 33650 0
179 20250408 172700 37178500 33650 33650 33650 33650 0
180 20250408 172600 37178500 33650 33650 33650 33650 0
181 20250408 172500 37178500 33650 33650 33650 33650 0
182 20250408 172400 37178500 33650 33650 33650 33650 1
183 20250408 172300 37178500 33650 33650 33650 33650 0
184 20250408 172200 37178500 33650 33650 33650 33650 0
185 20250408 172100 37178500 33650 33650 33650 33650 0
186 20250408 172000 37178500 33650 33650 33650 33650 0
187 20250408 171900 37178500 33650 33650 33650 33650 0
188 20250408 171800 37178500 33650 33650 33650 33650 0
189 20250408 171700 37178500 33650 33650 33650 33650 0
190 20250408 171600 37178500 33650 33650 33650 33650 0
191 20250408 171500 37178500 33650 33650 33650 33650 0
192 20250408 171400 37178500 33650 33650 33650 33650 0
193 20250408 171300 37178500 33650 33650 33650 33650 0
194 20250408 171200 37178500 33650 33650 33650 33650 0
195 20250408 171100 37178500 33650 33650 33650 33650 0
196 20250408 171000 37178500 33650 33650 33650 33650 0
197 20250408 170900 37178500 33650 33650 33650 33650 0
198 20250408 170800 37178500 33650 33650 33650 33650 0
199 20250408 170700 37178500 33650 33650 33650 33650 0
200 20250408 170600 37178500 33650 33650 33650 33650 0
201 20250408 170500 37178500 33650 33650 33650 33650 0
202 20250408 170400 37178500 33650 33650 33650 33650 0
203 20250408 170300 37178500 33650 33650 33650 33650 0
204 20250408 170200 37178500 33650 33650 33650 33650 0
205 20250408 170100 37178500 33650 33650 33650 33650 0
206 20250408 170000 37178500 33650 33650 33650 33650 0
207 20250408 165900 37178500 33650 33650 33650 33650 0
208 20250408 165800 37178500 33650 33650 33650 33650 0
209 20250408 165700 37178500 33650 33650 33650 33650 0
210 20250408 165600 37178500 33650 33650 33650 33650 0
211 20250408 165500 37178500 33650 33650 33650 33650 0
212 20250408 165400 37178500 33650 33650 33650 33650 1
213 20250408 165300 37178500 33650 33650 33650 33650 0
214 20250408 165200 37178500 33650 33650 33650 33650 0
215 20250408 165100 37178500 33650 33650 33650 33650 0
216 20250408 165000 37178500 33650 33650 33650 33650 0
217 20250408 164900 37178500 33650 33650 33650 33650 0
218 20250408 164800 37178500 33650 33650 33650 33650 0
219 20250408 164700 37178500 33650 33650 33650 33650 0
220 20250408 164600 37178500 33650 33650 33650 33650 0
221 20250408 164500 37178500 33650 33650 33650 33650 0
222 20250408 164400 37178500 33650 33650 33650 33650 0
223 20250408 164300 37178500 33650 33650 33650 33650 0
224 20250408 164200 37178500 33650 33650 33650 33650 0
225 20250408 164100 37178500 33650 33650 33650 33650 0
226 20250408 164000 37178500 33650 33650 33650 33650 0
227 20250408 163900 37178500 33650 33650 33650 33650 0
228 20250408 163800 37178500 33650 33650 33650 33650 0
229 20250408 163700 37178500 33650 33650 33650 33650 0
230 20250408 163600 37178500 33650 33650 33650 33650 0
231 20250408 163500 37178500 33650 33650 33650 33650 0
232 20250408 163400 37178500 33650 33650 33650 33650 0
233 20250408 163300 37178500 33650 33650 33650 33650 0
234 20250408 163200 37178500 33650 33650 33650 33650 0
235 20250408 163100 37178500 33650 33650 33650 33650 0
236 20250408 163000 37178500 33650 33650 33650 33650 0
237 20250408 162900 37178500 33650 33650 33650 33650 0
238 20250408 162800 37178500 33650 33650 33650 33650 0
239 20250408 162700 37178500 33650 33650 33650 33650 0
240 20250408 162600 37178500 33650 33650 33650 33650 0
241 20250408 162500 37178500 33650 33650 33650 33650 0
242 20250408 162400 37178500 33650 33650 33650 33650 1
243 20250408 162300 37178500 33650 33650 33650 33650 0
244 20250408 162200 37178500 33650 33650 33650 33650 0
245 20250408 162100 37178500 33650 33650 33650 33650 0
246 20250408 162000 37178500 33650 33650 33650 33650 0
247 20250408 161900 37178500 33650 33650 33650 33650 0
248 20250408 161800 37178500 33650 33650 33650 33650 0
249 20250408 161700 37178500 33650 33650 33650 33650 0
250 20250408 161600 37178500 33650 33650 33650 33650 0
251 20250408 161500 37178500 33650 33650 33650 33650 0
252 20250408 161400 37178500 33650 33650 33650 33650 0
253 20250408 161300 37178500 33650 33650 33650 33650 0
254 20250408 161200 37178500 33650 33650 33650 33650 0
255 20250408 161100 37178500 33650 33650 33650 33650 0
256 20250408 161000 37178500 33650 33650 33650 33650 0
257 20250408 160900 37178500 33650 33650 33650 33650 0
258 20250408 160800 37178500 33650 33650 33650 33650 0
259 20250408 160700 37178500 33650 33650 33650 33650 0
260 20250408 160600 37178500 33650 33650 33650 33650 0
261 20250408 160500 37178500 33650 33650 33650 33650 0
262 20250408 160400 37178500 33650 33650 33650 33650 0
263 20250408 160300 37178500 33650 33650 33650 33650 0
264 20250408 160200 37178500 33650 33650 33650 33650 0
265 20250408 160100 37178500 33650 33650 33650 33650 0
266 20250408 160000 37178500 33650 33650 33650 33650 0
267 20250408 155900 37178500 33650 33650 33650 33650 0
268 20250408 155800 37178500 33650 33650 33650 33650 0
269 20250408 155700 37178500 33650 33650 33650 33650 0
270 20250408 155600 37178500 33650 33650 33650 33650 0
271 20250408 155500 37178500 33650 33650 33650 33650 0
272 20250408 155400 37178500 33650 33650 33650 33650 1
273 20250408 155300 37178500 33650 33650 33650 33650 0
274 20250408 155200 37178500 33650 33650 33650 33650 0
275 20250408 155100 37178500 33650 33650 33650 33650 0
276 20250408 155000 37178500 33650 33650 33650 33650 0
277 20250408 154900 37178500 33650 33650 33650 33650 0
278 20250408 154800 37178500 33650 33650 33650 33650 0
279 20250408 154700 37178500 33650 33650 33650 33650 0
280 20250408 154600 37178500 33650 33650 33650 33650 0
281 20250408 154500 37178500 33650 33650 33650 33650 0
282 20250408 154400 37178500 33650 33650 33650 33650 0
283 20250408 154300 37178500 33650 33650 33650 33650 0
284 20250408 154200 37178500 33650 33650 33650 33650 0
285 20250408 154100 37178500 33650 33650 33650 33650 0
286 20250408 154000 37178500 33650 33650 33650 33650 0
287 20250408 153900 37178500 33650 33650 33650 33650 0
288 20250408 153800 37178500 33650 33650 33650 33650 0
289 20250408 153700 37178500 33650 33650 33650 33650 0
290 20250408 153600 37178500 33650 33650 33650 33650 0
291 20250408 153500 37178500 33650 33650 33650 33650 0
292 20250408 153400 37178500 33650 33650 33650 33650 0
293 20250408 153300 37178500 33650 33650 33650 33650 0
294 20250408 153200 37178500 33650 33650 33650 33650 0
295 20250408 153100 37178500 33650 33650 33650 33650 0
296 20250408 153000 37178500 33650 33650 33650 33650 0
297 20250408 152900 37178500 33650 33650 33650 33650 0
298 20250408 152800 37178500 33650 33650 33650 33650 0
299 20250408 152700 37178500 33650 33650 33650 33650 0
300 20250408 152600 37178500 33650 33650 33650 33650 0
301 20250408 152500 37178500 33650 33650 33650 33650 0
302 20250408 152400 37178500 33650 33650 33650 33650 0
303 20250408 152300 37178500 33650 33650 33650 33650 0
304 20250408 152200 37178500 33650 33650 33650 33650 0
305 20250408 152100 37178500 33650 33650 33650 33650 0
306 20250408 152000 37178500 33650 33650 33650 33650 0
307 20250408 151900 37178500 33650 33650 33650 33650 0
308 20250408 151800 37178500 33650 33650 33650 33650 0
309 20250408 151700 37178500 33650 33650 33650 33650 0
310 20250408 151600 37178500 33650 33650 33650 33650 0
311 20250408 151500 37178500 33650 33650 33650 33650 0
312 20250408 151400 37178500 33650 33650 33650 33650 0
313 20250408 151300 37178500 33650 33650 33650 33650 0
314 20250408 151200 37178500 33650 33650 33650 33650 0
315 20250408 151100 37178500 33650 33650 33650 33650 0
316 20250408 151000 37178500 33650 33650 33650 33650 0
317 20250408 150900 37178500 33650 33650 33650 33650 0
318 20250408 150800 37178500 33650 33650 33650 33650 0
319 20250408 150700 37178500 33650 33650 33650 33650 0
320 20250408 150600 37178500 33650 33650 33650 33650 0
321 20250408 150500 37178500 33650 33650 33650 33650 0
322 20250408 150400 37178500 33650 33650 33650 33650 0
323 20250408 150300 37178500 33650 33650 33650 33650 0
324 20250408 150200 37178500 33650 33650 33650 33650 0
325 20250408 150100 37178500 33650 33650 33650 33650 0
326 20250408 150000 37178500 33650 33650 33650 33650 0
327 20250408 145900 37178500 33650 33650 33650 33650 0
328 20250408 145800 37178500 33650 33650 33650 33650 0
329 20250408 145700 37178500 33650 33650 33650 33650 0
330 20250408 145600 37178500 33650 33650 33650 33650 0
331 20250408 145500 37178500 33650 33650 33650 33650 0
332 20250408 145400 37178500 33650 33650 33650 33650 0
333 20250408 145300 37178500 33650 33650 33650 33650 1
334 20250408 145200 37144850 33650 33650 33650 33650 0
335 20250408 145100 37144850 33650 33650 33650 33650 0
336 20250408 145000 37144850 33650 33650 33650 33650 0
337 20250408 144900 37144850 33650 33650 33650 33650 0
338 20250408 144800 37144850 33650 33650 33650 33650 0
339 20250408 144700 37144850 33650 33600 33650 33600 2
340 20250408 144600 37077600 33500 33500 33500 33500 0
341 20250408 144500 37077600 33500 33500 33500 33500 0
342 20250408 144400 37077600 33500 33500 33500 33500 0
343 20250408 144300 37077600 33500 33500 33500 33500 0
344 20250408 144200 37077600 33500 33500 33500 33500 0
345 20250408 144100 37077600 33500 33500 33500 33500 0
346 20250408 144000 37077600 33500 33500 33500 33500 0
347 20250408 143900 37077600 33500 33500 33500 33500 0
348 20250408 143800 37077600 33500 33500 33500 33500 0
349 20250408 143700 37077600 33500 33500 33500 33500 0
350 20250408 143600 37077600 33500 33500 33500 33500 0
351 20250408 143500 37077600 33500 33500 33500 33500 0
352 20250408 143400 37077600 33500 33500 33500 33500 0
353 20250408 143300 37077600 33500 33500 33500 33500 0
354 20250408 143200 37077600 33500 33500 33500 33500 0
355 20250408 143100 37077600 33500 33500 33500 33500 0
356 20250408 143000 37077600 33500 33500 33500 33500 23
357 20250408 142900 36307100 33100 33100 33100 33100 0
358 20250408 142800 36307100 33100 33100 33100 33100 0
359 20250408 142700 36307100 33100 33100 33100 33100 0
360 20250408 142600 36307100 33100 33100 33100 33100 0
361 20250408 142500 36307100 33100 33100 33100 33100 42
362 20250408 142400 34916900 33500 33500 33500 33500 0
363 20250408 142300 34916900 33500 33500 33500 33500 0
364 20250408 142200 34916900 33500 33500 33500 33500 0
365 20250408 142100 34916900 33500 33500 33500 33500 0
366 20250408 142000 34916900 33500 33500 33500 33500 0
367 20250408 141900 34916900 33500 33500 33500 33500 0
368 20250408 141800 34916900 33500 33500 33500 33500 0
369 20250408 141700 34916900 33500 33500 33500 33500 0
370 20250408 141600 34916900 33500 33500 33500 33500 0
371 20250408 141500 34916900 33500 33500 33500 33500 0
372 20250408 141400 34916900 33500 33500 33500 33500 10
373 20250408 141300 34581900 33500 33500 33500 33500 0
374 20250408 141200 34581900 33500 33500 33500 33500 0
375 20250408 141100 34581900 33500 33500 33500 33500 0
376 20250408 141000 34581900 33500 33500 33500 33500 0
377 20250408 140900 34581900 33500 33500 33500 33500 0
378 20250408 140800 34581900 33500 33500 33500 33500 0
379 20250408 140700 34581900 33500 33500 33500 33500 0
380 20250408 140600 34581900 33500 33500 33500 33500 0
381 20250408 140500 34581900 33500 33500 33500 33500 0
382 20250408 140400 34581900 33500 33500 33500 33500 0
383 20250408 140300 34581900 33500 33500 33500 33500 0
384 20250408 140200 34581900 33500 33500 33500 33500 1
385 20250408 140100 34548400 33450 33450 33450 33450 0
386 20250408 140000 34548400 33450 33450 33450 33450 0
387 20250408 135900 34548400 33450 33450 33450 33450 0
388 20250408 135800 34548400 33450 33450 33450 33450 0
389 20250408 135700 34548400 33450 33450 33450 33450 0
390 20250408 135600 34548400 33450 33450 33450 33450 0
391 20250408 135500 34548400 33450 33450 33450 33450 0
392 20250408 135400 34548400 33450 33450 33450 33450 0
393 20250408 135300 34548400 33450 33450 33450 33450 0
394 20250408 135200 34548400 33450 33450 33450 33450 0
395 20250408 135100 34548400 33450 33450 33450 33450 0
396 20250408 135000 34548400 33450 33450 33450 33450 0
397 20250408 134900 34548400 33450 33450 33450 33450 0
398 20250408 134800 34548400 33450 33450 33450 33450 0
399 20250408 134700 34548400 33450 33450 33450 33450 0
400 20250408 134600 34548400 33450 33450 33450 33450 0
401 20250408 134500 34548400 33450 33450 33450 33450 0
402 20250408 134400 34548400 33450 33450 33450 33450 0
403 20250408 134300 34548400 33450 33450 33450 33450 0
404 20250408 134200 34548400 33450 33450 33450 33450 0
405 20250408 134100 34548400 33450 33450 33450 33450 0
406 20250408 134000 34548400 33450 33450 33450 33450 0
407 20250408 133900 34548400 33450 33450 33450 33450 0
408 20250408 133800 34548400 33450 33450 33450 33450 0
409 20250408 133700 34548400 33450 33450 33450 33450 0
410 20250408 133600 34548400 33450 33450 33450 33450 0
411 20250408 133500 34548400 33450 33450 33450 33450 0
412 20250408 133400 34548400 33450 33450 33450 33450 0
413 20250408 133300 34548400 33450 33450 33450 33450 0
414 20250408 133200 34548400 33450 33450 33450 33450 0
415 20250408 133100 34548400 33450 33450 33450 33450 0
416 20250408 133000 34548400 33450 33450 33450 33450 0
417 20250408 132900 34548400 33450 33450 33450 33450 0
418 20250408 132800 34548400 33450 33450 33450 33450 0
419 20250408 132700 34548400 33450 33450 33450 33450 0
420 20250408 132600 34548400 33450 33450 33450 33450 0
421 20250408 132500 34548400 33450 33450 33450 33450 0
422 20250408 132400 34548400 33450 33450 33450 33450 0
423 20250408 132300 34548400 33450 33450 33450 33450 0
424 20250408 132200 34548400 33450 33450 33450 33450 0
425 20250408 132100 34548400 33450 33450 33450 33450 2
426 20250408 132000 34481500 33450 33450 33450 33450 0
427 20250408 131900 34481500 33450 33450 33450 33450 0
428 20250408 131800 34481500 33450 33450 33450 33450 0
429 20250408 131700 34481500 33450 33450 33450 33450 0
430 20250408 131600 34481500 33450 33450 33450 33450 0
431 20250408 131500 34481500 33450 33450 33450 33450 0
432 20250408 131400 34481500 33450 33450 33450 33450 0
433 20250408 131300 34481500 33450 33450 33450 33450 0
434 20250408 131200 34481500 33450 33450 33450 33450 0
435 20250408 131100 34481500 33450 33450 33450 33450 0
436 20250408 131000 34481500 33450 33450 33450 33450 0
437 20250408 130900 34481500 33450 33450 33450 33450 14
438 20250408 130800 34013200 33450 33450 33450 33450 0
439 20250408 130700 34013200 33450 33450 33450 33450 0
440 20250408 130600 34013200 33450 33450 33450 33450 0
441 20250408 130500 34013200 33450 33450 33450 33450 0
442 20250408 130400 34013200 33450 33450 33450 33450 0
443 20250408 130300 34013200 33450 33450 33450 33450 0
444 20250408 130200 34013200 33450 33450 33450 33450 0
445 20250408 130100 34013200 33450 33450 33450 33450 0
446 20250408 130000 34013200 33450 33450 33450 33450 0
447 20250408 125900 34013200 33450 33450 33450 33450 0
448 20250408 125800 34013200 33450 33450 33450 33450 0
449 20250408 125700 34013200 33450 33450 33450 33450 0
450 20250408 125600 34013200 33450 33450 33450 33450 0
451 20250408 125500 34013200 33450 33450 33450 33450 0
452 20250408 125400 34013200 33450 33450 33450 33450 0
453 20250408 125300 34013200 33450 33450 33450 33450 0
454 20250408 125200 34013200 33450 33450 33450 33450 0
455 20250408 125100 34013200 33450 33400 33450 33400 6
456 20250408 125000 33812750 33450 33450 33450 33450 0
457 20250408 124900 33812750 33450 33450 33450 33450 0
458 20250408 124800 33812750 33450 33450 33450 33450 0
459 20250408 124700 33812750 33450 33450 33450 33450 0
460 20250408 124600 33812750 33450 33450 33450 33450 0
461 20250408 124500 33812750 33450 33450 33450 33450 0
462 20250408 124400 33812750 33450 33450 33450 33450 0
463 20250408 124300 33812750 33450 33450 33450 33450 0
464 20250408 124200 33812750 33450 33450 33450 33450 0
465 20250408 124100 33812750 33450 33450 33450 33450 0
466 20250408 124000 33812750 33450 33450 33450 33450 0
467 20250408 123900 33812750 33450 33450 33450 33450 0
468 20250408 123800 33812750 33450 33450 33450 33450 0
469 20250408 123700 33812750 33450 33450 33450 33450 0
470 20250408 123600 33812750 33450 33450 33450 33450 0
471 20250408 123500 33812750 33450 33450 33450 33450 0
472 20250408 123400 33812750 33450 33450 33450 33450 0
473 20250408 123300 33812750 33450 33450 33450 33450 0
474 20250408 123200 33812750 33450 33450 33450 33450 0
475 20250408 123100 33812750 33450 33450 33450 33450 0
476 20250408 123000 33812750 33450 33450 33450 33450 0
477 20250408 122900 33812750 33450 33450 33450 33450 0
478 20250408 122800 33812750 33450 33450 33450 33450 0
479 20250408 122700 33812750 33450 33450 33450 33450 0
480 20250408 122600 33812750 33450 33450 33450 33450 0
481 20250408 122500 33812750 33450 33450 33450 33450 0
482 20250408 122400 33812750 33450 33450 33450 33450 0
483 20250408 122300 33812750 33450 33450 33450 33450 0
484 20250408 122200 33812750 33450 33450 33450 33450 0
485 20250408 122100 33812750 33450 33450 33450 33450 0
486 20250408 122000 33812750 33450 33450 33450 33450 0
487 20250408 121900 33812750 33450 33450 33450 33450 0
488 20250408 121800 33812750 33450 33450 33450 33450 0
489 20250408 121700 33812750 33450 33450 33450 33450 0
490 20250408 121600 33812750 33450 33450 33450 33450 5
491 20250408 121500 33645500 33450 33450 33450 33450 0
492 20250408 121400 33645500 33450 33450 33450 33450 0
493 20250408 121300 33645500 33450 33450 33450 33450 0
494 20250408 121200 33645500 33450 33450 33450 33450 0
495 20250408 121100 33645500 33450 33450 33450 33450 0
496 20250408 121000 33645500 33450 33450 33450 33450 0
497 20250408 120900 33645500 33450 33450 33450 33450 0
498 20250408 120800 33645500 33450 33450 33450 33450 0
499 20250408 120700 33645500 33450 33450 33450 33450 0
500 20250408 120600 33645500 33450 33450 33450 33450 0
501 20250408 120500 33645500 33450 33450 33450 33450 0
502 20250408 120400 33645500 33450 33450 33450 33450 0
503 20250408 120300 33645500 33450 33450 33450 33450 0
504 20250408 120200 33645500 33450 33450 33450 33450 0
505 20250408 120100 33645500 33450 33450 33450 33450 0
506 20250408 120000 33645500 33450 33450 33450 33450 0
507 20250408 115900 33645500 33450 33450 33450 33450 0
508 20250408 115800 33645500 33450 33450 33450 33450 0
509 20250408 115700 33645500 33450 33450 33450 33450 10
510 20250408 115600 33311000 33650 33650 33650 33650 0
511 20250408 115500 33311000 33650 33650 33650 33650 0
512 20250408 115400 33311000 33650 33650 33650 33650 0
513 20250408 115300 33311000 33650 33650 33650 33650 0
514 20250408 115200 33311000 33650 33650 33650 33650 0
515 20250408 115100 33311000 33650 33650 33650 33650 0
516 20250408 115000 33311000 33650 33650 33650 33650 0
517 20250408 114900 33311000 33650 33650 33650 33650 0
518 20250408 114800 33311000 33650 33650 33650 33650 0
519 20250408 114700 33311000 33650 33650 33650 33650 0
520 20250408 114600 33311000 33650 33650 33650 33650 0
521 20250408 114500 33311000 33650 33650 33650 33650 0
522 20250408 114400 33311000 33650 33650 33650 33650 0
523 20250408 114300 33311000 33650 33650 33650 33650 0
524 20250408 114200 33311000 33650 33650 33650 33650 0
525 20250408 114100 33311000 33650 33650 33650 33650 0
526 20250408 114000 33311000 33650 33650 33650 33650 0
527 20250408 113900 33311000 33650 33650 33650 33650 0
528 20250408 113800 33311000 33650 33650 33650 33650 0
529 20250408 113700 33311000 33650 33650 33650 33650 0
530 20250408 113600 33311000 33650 33650 33650 33650 0
531 20250408 113500 33311000 33650 33650 33650 33650 0
532 20250408 113400 33311000 33650 33650 33650 33650 0
533 20250408 113300 33311000 33650 33650 33650 33650 0
534 20250408 113200 33311000 33650 33650 33650 33650 0
535 20250408 113100 33311000 33650 33650 33650 33650 0
536 20250408 113000 33311000 33650 33650 33650 33650 0
537 20250408 112900 33311000 33650 33650 33650 33650 0
538 20250408 112800 33311000 33650 33650 33650 33650 0
539 20250408 112700 33311000 33650 33650 33650 33650 0
540 20250408 112600 33311000 33650 33650 33650 33650 0
541 20250408 112500 33311000 33650 33650 33650 33650 0
542 20250408 112400 33311000 33650 33650 33650 33650 0
543 20250408 112300 33311000 33650 33650 33650 33650 0
544 20250408 112200 33311000 33650 33650 33650 33650 0
545 20250408 112100 33311000 33650 33650 33650 33650 0
546 20250408 112000 33311000 33650 33650 33650 33650 0
547 20250408 111900 33311000 33650 33650 33650 33650 0
548 20250408 111800 33311000 33650 33650 33650 33650 0
549 20250408 111700 33311000 33650 33650 33650 33650 0
550 20250408 111600 33311000 33650 33650 33650 33650 0
551 20250408 111500 33311000 33650 33650 33650 33650 0
552 20250408 111400 33311000 33650 33650 33650 33650 0
553 20250408 111300 33311000 33650 33650 33650 33650 0
554 20250408 111200 33311000 33650 33650 33650 33650 0
555 20250408 111100 33311000 33650 33650 33650 33650 0
556 20250408 111000 33311000 33650 33650 33650 33650 0
557 20250408 110900 33311000 33650 33650 33650 33650 0
558 20250408 110800 33311000 33650 33650 33650 33650 0
559 20250408 110700 33311000 33650 33650 33650 33650 0
560 20250408 110600 33311000 33650 33650 33650 33650 0
561 20250408 110500 33311000 33650 33650 33650 33650 0
562 20250408 110400 33311000 33650 33650 33650 33650 0
563 20250408 110300 33311000 33650 33650 33650 33650 0
564 20250408 110200 33311000 33650 33650 33650 33650 0
565 20250408 110100 33311000 33650 33650 33650 33650 0
566 20250408 110000 33311000 33650 33650 33650 33650 0
567 20250408 105900 33311000 33650 33650 33650 33650 1
568 20250408 105800 33277350 32500 32500 32500 32500 0
569 20250408 105700 33277350 32500 32500 32500 32500 0
570 20250408 105600 33277350 32500 32500 32500 32500 0
571 20250408 105500 33277350 32500 32500 32500 32500 0
572 20250408 105400 33277350 32500 32500 32500 32500 0
573 20250408 105300 33277350 32500 32500 32500 32500 0
574 20250408 105200 33277350 32500 32500 32500 32500 0
575 20250408 105100 33277350 32500 32500 32500 32500 0
576 20250408 105000 33277350 32500 32500 32500 32500 0
577 20250408 104900 33277350 32500 32500 32500 32500 0
578 20250408 104800 33277350 32500 32500 32500 32500 10
579 20250408 104700 32952350 32500 32500 32500 32500 0
580 20250408 104600 32952350 32500 32500 32500 32500 0
581 20250408 104500 32952350 32500 32500 32500 32500 0
582 20250408 104400 32952350 32500 32500 32500 32500 0
583 20250408 104300 32952350 32500 32500 32500 32500 0
584 20250408 104200 32952350 32500 32500 32500 32500 0
585 20250408 104100 32952350 32500 32500 32500 32500 0
586 20250408 104000 32952350 32500 32500 32500 32500 0
587 20250408 103900 32952350 32500 32500 32500 32500 0
588 20250408 103800 32952350 32500 32500 32500 32500 0
589 20250408 103700 32952350 32500 32500 32500 32500 0
590 20250408 103600 32952350 32500 32500 32500 32500 0
591 20250408 103500 32952350 32500 32500 32500 32500 0
592 20250408 103400 32952350 32500 32500 32500 32500 0
593 20250408 103300 32952350 32500 32500 32500 32500 0
594 20250408 103200 32952350 32500 32500 32500 32500 0
595 20250408 103100 32952350 32500 32500 32500 32500 0
596 20250408 103000 32952350 32500 32500 32500 32500 0
597 20250408 102900 32952350 32500 32500 32500 32500 0
598 20250408 102800 32952350 32500 32500 32500 32500 0
599 20250408 102700 32952350 32500 32500 32500 32500 0
600 20250408 102600 32952350 32500 32500 32500 32500 0
601 20250408 102500 32952350 32500 32500 32500 32500 0
602 20250408 102400 32952350 32500 32500 32500 32500 312
603 20250408 102300 22812350 33000 33000 33000 33000 0
604 20250408 102200 22812350 33000 33000 33000 33000 0
605 20250408 102100 22812350 33000 33000 33000 33000 0
606 20250408 102000 22812350 33000 33000 33000 33000 0
607 20250408 101900 22812350 33000 33000 33000 33000 0
608 20250408 101800 22812350 33000 33000 33000 33000 0
609 20250408 101700 22812350 33000 33000 33000 33000 0
610 20250408 101600 22812350 33000 33000 33000 33000 0
611 20250408 101500 22812350 33000 33000 33000 33000 0
612 20250408 101400 22812350 33000 33000 33000 33000 0
613 20250408 101300 22812350 33000 33000 33000 33000 0
614 20250408 101200 22812350 33000 32000 33000 32000 3
615 20250408 101100 22714350 31000 31000 31000 31000 0
616 20250408 101000 22714350 31000 31000 31000 31000 1
617 20250408 100900 22683350 33700 33700 33700 33700 0
618 20250408 100800 22683350 33700 33900 33900 33700 4
619 20250408 100700 22548200 30000 33400 33400 30000 290
620 20250408 100600 13416000 33900 33900 33900 33900 0
621 20250408 100500 13416000 33900 33900 33900 33900 0
622 20250408 100400 13416000 33900 33900 33900 33900 0
623 20250408 100300 13416000 33900 33900 33900 33900 0
624 20250408 100200 13416000 33900 33900 33900 33900 0
625 20250408 100100 13416000 33900 33900 33900 33900 0
626 20250408 100000 13416000 33900 33900 33900 33900 0
627 20250408 095900 13416000 33900 33900 33900 33900 0
628 20250408 095800 13416000 33900 33900 33900 33900 0
629 20250408 095700 13416000 33900 33900 33900 33900 0
630 20250408 095600 13416000 33900 33900 33900 33900 0
631 20250408 095500 13416000 33900 33900 33900 33900 0
632 20250408 095400 13416000 33900 33900 33900 33900 0
633 20250408 095300 13416000 33900 33900 33900 33900 0
634 20250408 095200 13416000 33900 33900 33900 33900 0
635 20250408 095100 13416000 33900 33900 33900 33900 0
636 20250408 095000 13416000 33900 33900 33900 33900 0
637 20250408 094900 13416000 33900 33900 33900 33900 0
638 20250408 094800 13416000 33900 33850 33900 33850 14
639 20250408 094700 12941950 33850 33850 33850 33850 0
640 20250408 094600 12941950 33850 33850 33850 33850 0
641 20250408 094500 12941950 33850 33850 33850 33850 0
642 20250408 094400 12941950 33850 33850 33850 33850 0
643 20250408 094300 12941950 33850 33850 33850 33850 0
644 20250408 094200 12941950 33850 33850 33850 33850 7
645 20250408 094100 12705000 33900 33900 33900 33900 0
646 20250408 094000 12705000 33900 33900 33900 33900 0
647 20250408 093900 12705000 33900 33900 33900 33900 0
648 20250408 093800 12705000 33900 33900 33900 33900 0
649 20250408 093700 12705000 33900 33900 33900 33900 28
650 20250408 093600 11755800 33900 33900 33900 33900 0
651 20250408 093500 11755800 33900 33900 33900 33900 0
652 20250408 093400 11755800 33900 33900 33900 33900 0
653 20250408 093300 11755800 33900 33900 33900 33900 0
654 20250408 093200 11755800 33900 33400 33900 33400 3
655 20250408 093100 11655100 33400 33400 33400 33400 0
656 20250408 093000 11655100 33400 33400 33400 33400 0
657 20250408 092900 11655100 33400 33400 33400 33400 0
658 20250408 092800 11655100 33400 33400 33400 33400 0
659 20250408 092700 11655100 33400 33400 33400 33400 0
660 20250408 092600 11655100 33400 33400 33400 33400 0
661 20250408 092500 11655100 33400 33400 33400 33400 0
662 20250408 092400 11655100 33400 33400 33400 33400 0
663 20250408 092300 11655100 33400 33400 33400 33400 0
664 20250408 092200 11655100 33400 33400 33400 33400 0
665 20250408 092100 11655100 33400 33400 33400 33400 18
666 20250408 092000 11053900 33400 33400 33400 33400 0
667 20250408 091900 11053900 33400 33400 33400 33400 0
668 20250408 091800 11053900 33400 33400 33400 33400 0
669 20250408 091700 11053900 33400 33500 33500 33400 35
670 20250408 091600 9884800 33950 33950 33950 33950 0
671 20250408 091500 9884800 33950 33950 33950 33950 0
672 20250408 091400 9884800 33950 33950 33950 33950 0
673 20250408 091300 9884800 33950 33950 33950 33950 0
674 20250408 091200 9884800 33950 33950 33950 33950 0
675 20250408 091100 9884800 33950 33950 33950 33950 1
676 20250408 091000 9850850 34000 34000 34000 34000 1
677 20250408 090900 9816850 33500 33500 33500 33500 0
678 20250408 090800 9816850 33500 33500 33500 33500 0
679 20250408 090700 9816850 33500 33500 33500 33500 290
680 20250408 090600 101850 33900 33900 33900 33900 0
681 20250408 090500 101850 33900 33900 33900 33900 0
682 20250408 090400 101850 33900 33900 33900 33900 0
683 20250408 090300 101850 33900 33900 33900 33900 0
684 20250408 090200 101850 33900 33950 33950 33900 2
685 20250408 090100 34000 34000 34000 34000 34000 0
686 20250408 090000 34000 34000 34000 34000 34000 1