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

702
270210/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,204000,11203750,20550,20550,20550,20550,7
20250408,203900,11203750,20550,20550,20550,20550,0
20250408,203800,11203750,20550,20550,20550,20550,0
20250408,203700,11203750,20550,20550,20550,20550,0
20250408,203600,11203750,20550,20550,20550,20550,0
20250408,203500,11203750,20550,20550,20550,20550,0
20250408,203400,11203750,20550,20550,20550,20550,0
20250408,203300,11203750,20550,20550,20550,20550,0
20250408,203200,11203750,20550,20550,20550,20550,0
20250408,203100,11203750,20550,20550,20550,20550,0
20250408,203000,11203750,20550,20550,20550,20550,0
20250408,202900,11203750,20550,20550,20550,20550,0
20250408,202800,11203750,20550,20550,20550,20550,0
20250408,202700,11203750,20550,20550,20550,20550,0
20250408,202600,11203750,20550,20550,20550,20550,0
20250408,202500,11203750,20550,20550,20550,20550,0
20250408,202400,11203750,20550,20550,20550,20550,0
20250408,202300,11203750,20550,20550,20550,20550,0
20250408,202200,11203750,20550,20550,20550,20550,0
20250408,202100,11203750,20550,20550,20550,20550,0
20250408,202000,11203750,20550,20550,20550,20550,0
20250408,201900,11203750,20550,20550,20550,20550,0
20250408,201800,11203750,20550,20550,20550,20550,0
20250408,201700,11203750,20550,20550,20550,20550,0
20250408,201600,11203750,20550,20550,20550,20550,0
20250408,201500,11203750,20550,20550,20550,20550,0
20250408,201400,11203750,20550,20550,20550,20550,0
20250408,201300,11203750,20550,20550,20550,20550,0
20250408,201200,11203750,20550,20550,20550,20550,0
20250408,201100,11203750,20550,20550,20550,20550,0
20250408,201000,11203750,20550,20550,20550,20550,7
20250408,200900,11203750,20550,20550,20550,20550,0
20250408,200800,11203750,20550,20550,20550,20550,0
20250408,200700,11203750,20550,20550,20550,20550,0
20250408,200600,11203750,20550,20550,20550,20550,0
20250408,200500,11203750,20550,20550,20550,20550,0
20250408,200400,11203750,20550,20550,20550,20550,0
20250408,200300,11203750,20550,20550,20550,20550,0
20250408,200200,11203750,20550,20550,20550,20550,0
20250408,200100,11203750,20550,20550,20550,20550,0
20250408,200000,11203750,20550,20550,20550,20550,0
20250408,195900,11203750,20550,20550,20550,20550,0
20250408,195800,11203750,20550,20550,20550,20550,0
20250408,195700,11203750,20550,20550,20550,20550,0
20250408,195600,11203750,20550,20550,20550,20550,0
20250408,195500,11203750,20550,20550,20550,20550,0
20250408,195400,11203750,20550,20550,20550,20550,0
20250408,195300,11203750,20550,20550,20550,20550,0
20250408,195200,11203750,20550,20550,20550,20550,0
20250408,195100,11203750,20550,20550,20550,20550,0
20250408,195000,11203750,20550,20550,20550,20550,0
20250408,194900,11203750,20550,20550,20550,20550,0
20250408,194800,11203750,20550,20550,20550,20550,0
20250408,194700,11203750,20550,20550,20550,20550,0
20250408,194600,11203750,20550,20550,20550,20550,0
20250408,194500,11203750,20550,20550,20550,20550,0
20250408,194400,11203750,20550,20550,20550,20550,0
20250408,194300,11203750,20550,20550,20550,20550,0
20250408,194200,11203750,20550,20550,20550,20550,0
20250408,194100,11203750,20550,20550,20550,20550,0
20250408,194000,11203750,20550,20550,20550,20550,7
20250408,193900,11203750,20550,20550,20550,20550,0
20250408,193800,11203750,20550,20550,20550,20550,0
20250408,193700,11203750,20550,20550,20550,20550,0
20250408,193600,11203750,20550,20550,20550,20550,0
20250408,193500,11203750,20550,20550,20550,20550,0
20250408,193400,11203750,20550,20550,20550,20550,0
20250408,193300,11203750,20550,20550,20550,20550,0
20250408,193200,11203750,20550,20550,20550,20550,0
20250408,193100,11203750,20550,20550,20550,20550,0
20250408,193000,11203750,20550,20550,20550,20550,0
20250408,192900,11203750,20550,20550,20550,20550,0
20250408,192800,11203750,20550,20550,20550,20550,0
20250408,192700,11203750,20550,20550,20550,20550,0
20250408,192600,11203750,20550,20550,20550,20550,0
20250408,192500,11203750,20550,20550,20550,20550,0
20250408,192400,11203750,20550,20550,20550,20550,0
20250408,192300,11203750,20550,20550,20550,20550,0
20250408,192200,11203750,20550,20550,20550,20550,0
20250408,192100,11203750,20550,20550,20550,20550,0
20250408,192000,11203750,20550,20550,20550,20550,0
20250408,191900,11203750,20550,20550,20550,20550,0
20250408,191800,11203750,20550,20550,20550,20550,0
20250408,191700,11203750,20550,20550,20550,20550,0
20250408,191600,11203750,20550,20550,20550,20550,0
20250408,191500,11203750,20550,20550,20550,20550,0
20250408,191400,11203750,20550,20550,20550,20550,0
20250408,191300,11203750,20550,20550,20550,20550,0
20250408,191200,11203750,20550,20550,20550,20550,0
20250408,191100,11203750,20550,20550,20550,20550,0
20250408,191000,11203750,20550,20550,20550,20550,7
20250408,190900,11203750,20550,20550,20550,20550,0
20250408,190800,11203750,20550,20550,20550,20550,0
20250408,190700,11203750,20550,20550,20550,20550,0
20250408,190600,11203750,20550,20550,20550,20550,0
20250408,190500,11203750,20550,20550,20550,20550,0
20250408,190400,11203750,20550,20550,20550,20550,0
20250408,190300,11203750,20550,20550,20550,20550,0
20250408,190200,11203750,20550,20550,20550,20550,0
20250408,190100,11203750,20550,20550,20550,20550,0
20250408,190000,11203750,20550,20550,20550,20550,0
20250408,185900,11203750,20550,20550,20550,20550,0
20250408,185800,11203750,20550,20550,20550,20550,0
20250408,185700,11203750,20550,20550,20550,20550,0
20250408,185600,11203750,20550,20550,20550,20550,0
20250408,185500,11203750,20550,20550,20550,20550,0
20250408,185400,11203750,20550,20550,20550,20550,0
20250408,185300,11203750,20550,20550,20550,20550,0
20250408,185200,11203750,20550,20550,20550,20550,0
20250408,185100,11203750,20550,20550,20550,20550,0
20250408,185000,11203750,20550,20550,20550,20550,0
20250408,184900,11203750,20550,20550,20550,20550,0
20250408,184800,11203750,20550,20550,20550,20550,0
20250408,184700,11203750,20550,20550,20550,20550,0
20250408,184600,11203750,20550,20550,20550,20550,0
20250408,184500,11203750,20550,20550,20550,20550,0
20250408,184400,11203750,20550,20550,20550,20550,0
20250408,184300,11203750,20550,20550,20550,20550,0
20250408,184200,11203750,20550,20550,20550,20550,0
20250408,184100,11203750,20550,20550,20550,20550,0
20250408,184000,11203750,20550,20550,20550,20550,7
20250408,183900,11203750,20550,20550,20550,20550,0
20250408,183800,11203750,20550,20550,20550,20550,0
20250408,183700,11203750,20550,20550,20550,20550,0
20250408,183600,11203750,20550,20550,20550,20550,0
20250408,183500,11203750,20550,20550,20550,20550,0
20250408,183400,11203750,20550,20550,20550,20550,0
20250408,183300,11203750,20550,20550,20550,20550,0
20250408,183200,11203750,20550,20550,20550,20550,0
20250408,183100,11203750,20550,20550,20550,20550,0
20250408,183000,11203750,20550,20550,20550,20550,0
20250408,182900,11203750,20550,20550,20550,20550,0
20250408,182800,11203750,20550,20550,20550,20550,0
20250408,182700,11203750,20550,20550,20550,20550,0
20250408,182600,11203750,20550,20550,20550,20550,0
20250408,182500,11203750,20550,20550,20550,20550,0
20250408,182400,11203750,20550,20550,20550,20550,0
20250408,182300,11203750,20550,20550,20550,20550,0
20250408,182200,11203750,20550,20550,20550,20550,0
20250408,182100,11203750,20550,20550,20550,20550,0
20250408,182000,11203750,20550,20550,20550,20550,0
20250408,181900,11203750,20550,20550,20550,20550,0
20250408,181800,11203750,20550,20550,20550,20550,0
20250408,181700,11203750,20550,20550,20550,20550,0
20250408,181600,11203750,20550,20550,20550,20550,0
20250408,181500,11203750,20550,20550,20550,20550,0
20250408,181400,11203750,20550,20550,20550,20550,0
20250408,181300,11203750,20550,20550,20550,20550,0
20250408,181200,11203750,20550,20550,20550,20550,0
20250408,181100,11203750,20550,20550,20550,20550,0
20250408,181000,11203750,20550,20550,20550,20550,7
20250408,180900,11203750,20550,20550,20550,20550,0
20250408,180800,11203750,20550,20550,20550,20550,0
20250408,180700,11203750,20550,20550,20550,20550,0
20250408,180600,11203750,20550,20550,20550,20550,0
20250408,180500,11203750,20550,20550,20550,20550,0
20250408,180400,11203750,20550,20550,20550,20550,0
20250408,180300,11203750,20550,20550,20550,20550,0
20250408,180200,11203750,20550,20550,20550,20550,0
20250408,180100,11203750,20550,20550,20550,20550,0
20250408,180000,11203750,20550,20550,20550,20550,0
20250408,175900,11203750,20550,20550,20550,20550,0
20250408,175800,11203750,20550,20550,20550,20550,0
20250408,175700,11203750,20550,20550,20550,20550,0
20250408,175600,11203750,20550,20550,20550,20550,0
20250408,175500,11203750,20550,20550,20550,20550,0
20250408,175400,11203750,20550,20550,20550,20550,0
20250408,175300,11203750,20550,20550,20550,20550,0
20250408,175200,11203750,20550,20550,20550,20550,0
20250408,175100,11203750,20550,20550,20550,20550,0
20250408,175000,11203750,20550,20550,20550,20550,0
20250408,174900,11203750,20550,20550,20550,20550,0
20250408,174800,11203750,20550,20550,20550,20550,0
20250408,174700,11203750,20550,20550,20550,20550,0
20250408,174600,11203750,20550,20550,20550,20550,0
20250408,174500,11203750,20550,20550,20550,20550,0
20250408,174400,11203750,20550,20550,20550,20550,0
20250408,174300,11203750,20550,20550,20550,20550,0
20250408,174200,11203750,20550,20550,20550,20550,0
20250408,174100,11203750,20550,20550,20550,20550,0
20250408,174000,11203750,20550,20550,20550,20550,7
20250408,173900,11203750,20550,20550,20550,20550,0
20250408,173800,11203750,20550,20550,20550,20550,0
20250408,173700,11203750,20550,20550,20550,20550,0
20250408,173600,11203750,20550,20550,20550,20550,0
20250408,173500,11203750,20550,20550,20550,20550,0
20250408,173400,11203750,20550,20550,20550,20550,0
20250408,173300,11203750,20550,20550,20550,20550,0
20250408,173200,11203750,20550,20550,20550,20550,0
20250408,173100,11203750,20550,20550,20550,20550,0
20250408,173000,11203750,20550,20550,20550,20550,0
20250408,172900,11203750,20550,20550,20550,20550,0
20250408,172800,11203750,20550,20550,20550,20550,0
20250408,172700,11203750,20550,20550,20550,20550,0
20250408,172600,11203750,20550,20550,20550,20550,0
20250408,172500,11203750,20550,20550,20550,20550,0
20250408,172400,11203750,20550,20550,20550,20550,0
20250408,172300,11203750,20550,20550,20550,20550,0
20250408,172200,11203750,20550,20550,20550,20550,0
20250408,172100,11203750,20550,20550,20550,20550,0
20250408,172000,11203750,20550,20550,20550,20550,0
20250408,171900,11203750,20550,20550,20550,20550,0
20250408,171800,11203750,20550,20550,20550,20550,0
20250408,171700,11203750,20550,20550,20550,20550,0
20250408,171600,11203750,20550,20550,20550,20550,0
20250408,171500,11203750,20550,20550,20550,20550,0
20250408,171400,11203750,20550,20550,20550,20550,0
20250408,171300,11203750,20550,20550,20550,20550,0
20250408,171200,11203750,20550,20550,20550,20550,0
20250408,171100,11203750,20550,20550,20550,20550,0
20250408,171000,11203750,20550,20550,20550,20550,7
20250408,170900,11203750,20550,20550,20550,20550,0
20250408,170800,11203750,20550,20550,20550,20550,0
20250408,170700,11203750,20550,20550,20550,20550,0
20250408,170600,11203750,20550,20550,20550,20550,0
20250408,170500,11203750,20550,20550,20550,20550,0
20250408,170400,11203750,20550,20550,20550,20550,0
20250408,170300,11203750,20550,20550,20550,20550,0
20250408,170200,11203750,20550,20550,20550,20550,0
20250408,170100,11203750,20550,20550,20550,20550,0
20250408,170000,11203750,20550,20550,20550,20550,0
20250408,165900,11203750,20550,20550,20550,20550,0
20250408,165800,11203750,20550,20550,20550,20550,0
20250408,165700,11203750,20550,20550,20550,20550,0
20250408,165600,11203750,20550,20550,20550,20550,0
20250408,165500,11203750,20550,20550,20550,20550,0
20250408,165400,11203750,20550,20550,20550,20550,0
20250408,165300,11203750,20550,20550,20550,20550,0
20250408,165200,11203750,20550,20550,20550,20550,0
20250408,165100,11203750,20550,20550,20550,20550,0
20250408,165000,11203750,20550,20550,20550,20550,0
20250408,164900,11203750,20550,20550,20550,20550,0
20250408,164800,11203750,20550,20550,20550,20550,0
20250408,164700,11203750,20550,20550,20550,20550,0
20250408,164600,11203750,20550,20550,20550,20550,0
20250408,164500,11203750,20550,20550,20550,20550,0
20250408,164400,11203750,20550,20550,20550,20550,0
20250408,164300,11203750,20550,20550,20550,20550,0
20250408,164200,11203750,20550,20550,20550,20550,0
20250408,164100,11203750,20550,20550,20550,20550,0
20250408,164000,11203750,20550,20550,20550,20550,7
20250408,163900,11203750,20550,20550,20550,20550,0
20250408,163800,11203750,20550,20550,20550,20550,0
20250408,163700,11203750,20550,20550,20550,20550,0
20250408,163600,11203750,20550,20550,20550,20550,0
20250408,163500,11203750,20550,20550,20550,20550,0
20250408,163400,11203750,20550,20550,20550,20550,0
20250408,163300,11203750,20550,20550,20550,20550,0
20250408,163200,11203750,20550,20550,20550,20550,0
20250408,163100,11203750,20550,20550,20550,20550,0
20250408,163000,11203750,20550,20550,20550,20550,0
20250408,162900,11203750,20550,20550,20550,20550,0
20250408,162800,11203750,20550,20550,20550,20550,0
20250408,162700,11203750,20550,20550,20550,20550,0
20250408,162600,11203750,20550,20550,20550,20550,0
20250408,162500,11203750,20550,20550,20550,20550,0
20250408,162400,11203750,20550,20550,20550,20550,0
20250408,162300,11203750,20550,20550,20550,20550,0
20250408,162200,11203750,20550,20550,20550,20550,0
20250408,162100,11203750,20550,20550,20550,20550,0
20250408,162000,11203750,20550,20550,20550,20550,0
20250408,161900,11203750,20550,20550,20550,20550,0
20250408,161800,11203750,20550,20550,20550,20550,0
20250408,161700,11203750,20550,20550,20550,20550,0
20250408,161600,11203750,20550,20550,20550,20550,0
20250408,161500,11203750,20550,20550,20550,20550,0
20250408,161400,11203750,20550,20550,20550,20550,0
20250408,161300,11203750,20550,20550,20550,20550,0
20250408,161200,11203750,20550,20550,20550,20550,0
20250408,161100,11203750,20550,20550,20550,20550,0
20250408,161000,11203750,20550,20550,20550,20550,7
20250408,160900,11203750,20550,20550,20550,20550,0
20250408,160800,11203750,20550,20550,20550,20550,0
20250408,160700,11203750,20550,20550,20550,20550,0
20250408,160600,11203750,20550,20550,20550,20550,0
20250408,160500,11203750,20550,20550,20550,20550,0
20250408,160400,11203750,20550,20550,20550,20550,0
20250408,160300,11203750,20550,20550,20550,20550,0
20250408,160200,11203750,20550,20550,20550,20550,0
20250408,160100,11203750,20550,20550,20550,20550,0
20250408,160000,11203750,20550,20550,20550,20550,0
20250408,155900,11203750,20550,20550,20550,20550,0
20250408,155800,11203750,20550,20550,20550,20550,0
20250408,155700,11203750,20550,20550,20550,20550,0
20250408,155600,11203750,20550,20550,20550,20550,0
20250408,155500,11203750,20550,20550,20550,20550,0
20250408,155400,11203750,20550,20550,20550,20550,0
20250408,155300,11203750,20550,20550,20550,20550,0
20250408,155200,11203750,20550,20550,20550,20550,0
20250408,155100,11203750,20550,20550,20550,20550,0
20250408,155000,11203750,20550,20550,20550,20550,0
20250408,154900,11203750,20550,20550,20550,20550,0
20250408,154800,11203750,20550,20550,20550,20550,0
20250408,154700,11203750,20550,20550,20550,20550,0
20250408,154600,11203750,20550,20550,20550,20550,0
20250408,154500,11203750,20550,20550,20550,20550,0
20250408,154400,11203750,20550,20550,20550,20550,0
20250408,154300,11203750,20550,20550,20550,20550,0
20250408,154200,11203750,20550,20550,20550,20550,0
20250408,154100,11203750,20550,20550,20550,20550,0
20250408,154000,11203750,20550,20550,20550,20550,7
20250408,153900,11203750,20550,20550,20550,20550,0
20250408,153800,11203750,20550,20550,20550,20550,0
20250408,153700,11203750,20550,20550,20550,20550,0
20250408,153600,11203750,20550,20550,20550,20550,0
20250408,153500,11203750,20550,20550,20550,20550,0
20250408,153400,11203750,20550,20550,20550,20550,0
20250408,153300,11203750,20550,20550,20550,20550,0
20250408,153200,11203750,20550,20550,20550,20550,0
20250408,153100,11203750,20550,20550,20550,20550,0
20250408,153000,11203750,20550,20550,20550,20550,7
20250408,152900,11059900,21300,21300,21300,21300,0
20250408,152800,11059900,21300,21300,21300,21300,0
20250408,152700,11059900,21300,21300,21300,21300,0
20250408,152600,11059900,21300,21300,21300,21300,0
20250408,152500,11059900,21300,21300,21300,21300,0
20250408,152400,11059900,21300,21300,21300,21300,0
20250408,152300,11059900,21300,21300,21300,21300,0
20250408,152200,11059900,21300,21300,21300,21300,0
20250408,152100,11059900,21300,21300,21300,21300,0
20250408,152000,11059900,21300,21300,21300,21300,0
20250408,151900,11059900,21300,21300,21300,21300,1
20250408,151800,11038600,20550,20550,20550,20550,0
20250408,151700,11038600,20550,20550,20550,20550,0
20250408,151600,11038600,20550,20550,20550,20550,0
20250408,151500,11038600,20550,20550,20550,20550,0
20250408,151400,11038600,20550,20550,20550,20550,0
20250408,151300,11038600,20550,20550,20550,20550,0
20250408,151200,11038600,20550,20550,20550,20550,1
20250408,151100,11018050,21400,21400,21400,21400,0
20250408,151000,11018050,21400,21400,21400,21400,0
20250408,150900,11018050,21400,21400,21400,21400,0
20250408,150800,11018050,21400,21400,21400,21400,0
20250408,150700,11018050,21400,21400,21400,21400,0
20250408,150600,11018050,21400,21400,21400,21400,0
20250408,150500,11018050,21400,21400,21400,21400,0
20250408,150400,11018050,21400,21400,21400,21400,0
20250408,150300,11018050,21400,21400,21400,21400,0
20250408,150200,11018050,21400,21400,21400,21400,0
20250408,150100,11018050,21400,21400,21400,21400,0
20250408,150000,11018050,21400,21400,21400,21400,0
20250408,145900,11018050,21400,21400,21400,21400,0
20250408,145800,11018050,21400,21400,21400,21400,0
20250408,145700,11018050,21400,21400,21400,21400,0
20250408,145600,11018050,21400,21400,21400,21400,0
20250408,145500,11018050,21400,21400,21400,21400,1
20250408,145400,10996650,20550,20550,20550,20550,0
20250408,145300,10996650,20550,20550,20550,20550,0
20250408,145200,10996650,20550,20550,20550,20550,0
20250408,145100,10996650,20550,20550,20550,20550,0
20250408,145000,10996650,20550,20550,20550,20550,0
20250408,144900,10996650,20550,20550,20550,20550,0
20250408,144800,10996650,20550,20550,20550,20550,0
20250408,144700,10996650,20550,20550,20550,20550,0
20250408,144600,10996650,20550,20550,20550,20550,0
20250408,144500,10996650,20550,20550,20550,20550,0
20250408,144400,10996650,20550,20550,20550,20550,0
20250408,144300,10996650,20550,20550,20550,20550,0
20250408,144200,10996650,20550,20550,20550,20550,0
20250408,144100,10996650,20550,20550,20550,20550,0
20250408,144000,10996650,20550,20550,20550,20550,0
20250408,143900,10996650,20550,20550,20550,20550,0
20250408,143800,10996650,20550,20550,20550,20550,27
20250408,143700,10441800,21500,21500,21500,21500,0
20250408,143600,10441800,21500,21500,21500,21500,0
20250408,143500,10441800,21500,21500,21500,21500,0
20250408,143400,10441800,21500,21500,21500,21500,0
20250408,143300,10441800,21500,21500,21500,21500,0
20250408,143200,10441800,21500,21500,21500,21500,0
20250408,143100,10441800,21500,21500,21500,21500,0
20250408,143000,10441800,21500,21500,21500,21500,0
20250408,142900,10441800,21500,21500,21500,21500,0
20250408,142800,10441800,21500,21500,21500,21500,0
20250408,142700,10441800,21500,21500,21500,21500,0
20250408,142600,10441800,21500,21500,21500,21500,0
20250408,142500,10441800,21500,21500,21500,21500,0
20250408,142400,10441800,21500,21500,21500,21500,0
20250408,142300,10441800,21500,21500,21500,21500,0
20250408,142200,10441800,21500,21500,21500,21500,0
20250408,142100,10441800,21500,21500,21500,21500,0
20250408,142000,10441800,21500,21500,21500,21500,0
20250408,141900,10441800,21500,21500,21500,21500,0
20250408,141800,10441800,21500,21500,21500,21500,0
20250408,141700,10441800,21500,21500,21500,21500,0
20250408,141600,10441800,21500,21500,21500,21500,0
20250408,141500,10441800,21500,21500,21500,21500,0
20250408,141400,10441800,21500,21500,21500,21500,0
20250408,141300,10441800,21500,21500,21500,21500,0
20250408,141200,10441800,21500,21500,21500,21500,0
20250408,141100,10441800,21500,21500,21500,21500,0
20250408,141000,10441800,21500,21500,21500,21500,0
20250408,140900,10441800,21500,21500,21500,21500,0
20250408,140800,10441800,21500,21500,21500,21500,0
20250408,140700,10441800,21500,21500,21500,21500,0
20250408,140600,10441800,21500,21500,21500,21500,0
20250408,140500,10441800,21500,21500,21500,21500,0
20250408,140400,10441800,21500,21500,21500,21500,0
20250408,140300,10441800,21500,21500,21500,21500,0
20250408,140200,10441800,21500,21500,21500,21500,0
20250408,140100,10441800,21500,21500,21500,21500,0
20250408,140000,10441800,21500,21500,21500,21500,0
20250408,135900,10441800,21500,21500,21500,21500,0
20250408,135800,10441800,21500,21500,21500,21500,0
20250408,135700,10441800,21500,21500,21500,21500,0
20250408,135600,10441800,21500,21500,21500,21500,0
20250408,135500,10441800,21500,21500,21500,21500,0
20250408,135400,10441800,21500,21500,21500,21500,0
20250408,135300,10441800,21500,21500,21500,21500,0
20250408,135200,10441800,21500,21500,21500,21500,0
20250408,135100,10441800,21500,21500,21500,21500,0
20250408,135000,10441800,21500,21500,21500,21500,0
20250408,134900,10441800,21500,21500,21500,21500,0
20250408,134800,10441800,21500,21500,21500,21500,0
20250408,134700,10441800,21500,21500,21500,21500,0
20250408,134600,10441800,21500,21500,21500,21500,0
20250408,134500,10441800,21500,21500,21500,21500,0
20250408,134400,10441800,21500,21500,21500,21500,0
20250408,134300,10441800,21500,21500,21500,21500,0
20250408,134200,10441800,21500,21500,21500,21500,0
20250408,134100,10441800,21500,21500,21500,21500,0
20250408,134000,10441800,21500,21500,21500,21500,0
20250408,133900,10441800,21500,21500,21500,21500,0
20250408,133800,10441800,21500,21500,21500,21500,0
20250408,133700,10441800,21500,21500,21500,21500,1
20250408,133600,10420300,20550,20550,20550,20550,0
20250408,133500,10420300,20550,20550,20550,20550,0
20250408,133400,10420300,20550,20550,20550,20550,0
20250408,133300,10420300,20550,20550,20550,20550,0
20250408,133200,10420300,20550,20550,20550,20550,0
20250408,133100,10420300,20550,20550,20550,20550,0
20250408,133000,10420300,20550,20550,20550,20550,0
20250408,132900,10420300,20550,20550,20550,20550,0
20250408,132800,10420300,20550,20550,20550,20550,0
20250408,132700,10420300,20550,20550,20550,20550,0
20250408,132600,10420300,20550,20550,20550,20550,0
20250408,132500,10420300,20550,20550,20550,20550,0
20250408,132400,10420300,20550,20550,20550,20550,0
20250408,132300,10420300,20550,20550,20550,20550,0
20250408,132200,10420300,20550,20550,20550,20550,0
20250408,132100,10420300,20550,20550,20550,20550,0
20250408,132000,10420300,20550,20550,20550,20550,0
20250408,131900,10420300,20550,20550,20550,20550,0
20250408,131800,10420300,20550,20550,20550,20550,0
20250408,131700,10420300,20550,20550,20550,20550,0
20250408,131600,10420300,20550,20550,20550,20550,0
20250408,131500,10420300,20550,20550,20550,20550,0
20250408,131400,10420300,20550,20550,20550,20550,0
20250408,131300,10420300,20550,20550,20550,20550,0
20250408,131200,10420300,20550,20550,20550,20550,0
20250408,131100,10420300,20550,20550,20550,20550,0
20250408,131000,10420300,20550,20550,20550,20550,0
20250408,130900,10420300,20550,20550,20550,20550,0
20250408,130800,10420300,20550,20550,20550,20550,0
20250408,130700,10420300,20550,20550,20550,20550,0
20250408,130600,10420300,20550,20550,20550,20550,0
20250408,130500,10420300,20550,20550,20550,20550,0
20250408,130400,10420300,20550,20550,20550,20550,0
20250408,130300,10420300,20550,20550,20550,20550,0
20250408,130200,10420300,20550,20550,20550,20550,0
20250408,130100,10420300,20550,20550,20550,20550,0
20250408,130000,10420300,20550,20550,20550,20550,0
20250408,125900,10420300,20550,20550,20550,20550,0
20250408,125800,10420300,20550,20550,20550,20550,0
20250408,125700,10420300,20550,20550,20550,20550,0
20250408,125600,10420300,20550,20550,20550,20550,0
20250408,125500,10420300,20550,20550,20550,20550,0
20250408,125400,10420300,20550,20550,20550,20550,0
20250408,125300,10420300,20550,20550,20550,20550,49
20250408,125200,9413350,20550,20550,20550,20550,0
20250408,125100,9413350,20550,20550,20550,20550,0
20250408,125000,9413350,20550,20550,20550,20550,0
20250408,124900,9413350,20550,20550,20550,20550,0
20250408,124800,9413350,20550,20550,20550,20550,0
20250408,124700,9413350,20550,20550,20550,20550,0
20250408,124600,9413350,20550,20550,20550,20550,153
20250408,124500,6269200,20550,20550,20550,20550,0
20250408,124400,6269200,20550,20550,20550,20550,0
20250408,124300,6269200,20550,20550,20550,20550,0
20250408,124200,6269200,20550,20550,20550,20550,0
20250408,124100,6269200,20550,20550,20550,20550,0
20250408,124000,6269200,20550,20550,20550,20550,0
20250408,123900,6269200,20550,20550,20550,20550,0
20250408,123800,6269200,20550,20550,20550,20550,0
20250408,123700,6269200,20550,20550,20550,20550,0
20250408,123600,6269200,20550,20550,20550,20550,0
20250408,123500,6269200,20550,20550,20550,20550,0
20250408,123400,6269200,20550,20550,20550,20550,0
20250408,123300,6269200,20550,20550,20550,20550,0
20250408,123200,6269200,20550,20550,20550,20550,0
20250408,123100,6269200,20550,20550,20550,20550,0
20250408,123000,6269200,20550,20550,20550,20550,0
20250408,122900,6269200,20550,20550,20550,20550,0
20250408,122800,6269200,20550,20550,20550,20550,0
20250408,122700,6269200,20550,20550,20550,20550,0
20250408,122600,6269200,20550,20550,20550,20550,0
20250408,122500,6269200,20550,20550,20550,20550,0
20250408,122400,6269200,20550,20550,20550,20550,0
20250408,122300,6269200,20550,20550,20550,20550,0
20250408,122200,6269200,20550,20550,20550,20550,0
20250408,122100,6269200,20550,20550,20550,20550,0
20250408,122000,6269200,20550,20550,20550,20550,0
20250408,121900,6269200,20550,20550,20550,20550,0
20250408,121800,6269200,20550,20550,20550,20550,0
20250408,121700,6269200,20550,20550,20550,20550,0
20250408,121600,6269200,20550,20550,20550,20550,0
20250408,121500,6269200,20550,20550,20550,20550,0
20250408,121400,6269200,20550,20550,20550,20550,1
20250408,121300,6248650,21750,21750,21750,21750,0
20250408,121200,6248650,21750,21750,21750,21750,0
20250408,121100,6248650,21750,21750,21750,21750,0
20250408,121000,6248650,21750,21750,21750,21750,0
20250408,120900,6248650,21750,21750,21750,21750,0
20250408,120800,6248650,21750,21750,21750,21750,0
20250408,120700,6248650,21750,21750,21750,21750,0
20250408,120600,6248650,21750,21750,21750,21750,0
20250408,120500,6248650,21750,21750,21750,21750,0
20250408,120400,6248650,21750,21750,21750,21750,0
20250408,120300,6248650,21750,21750,21750,21750,0
20250408,120200,6248650,21750,21750,21750,21750,0
20250408,120100,6248650,21750,21750,21750,21750,0
20250408,120000,6248650,21750,21750,21750,21750,0
20250408,115900,6248650,21750,21750,21750,21750,0
20250408,115800,6248650,21750,21750,21750,21750,0
20250408,115700,6248650,21750,21750,21750,21750,0
20250408,115600,6248650,21750,21750,21750,21750,0
20250408,115500,6248650,21750,21750,21750,21750,0
20250408,115400,6248650,21750,21750,21750,21750,0
20250408,115300,6248650,21750,21750,21750,21750,0
20250408,115200,6248650,21750,21750,21750,21750,0
20250408,115100,6248650,21750,21750,21750,21750,0
20250408,115000,6248650,21750,21750,21750,21750,0
20250408,114900,6248650,21750,21750,21750,21750,0
20250408,114800,6248650,21750,21750,21750,21750,0
20250408,114700,6248650,21750,21750,21750,21750,0
20250408,114600,6248650,21750,21750,21750,21750,0
20250408,114500,6248650,21750,21750,21750,21750,0
20250408,114400,6248650,21750,21750,21750,21750,0
20250408,114300,6248650,21750,21750,21750,21750,0
20250408,114200,6248650,21750,21750,21750,21750,0
20250408,114100,6248650,21750,21750,21750,21750,0
20250408,114000,6248650,21750,21750,21750,21750,0
20250408,113900,6248650,21750,21750,21750,21750,0
20250408,113800,6248650,21750,21750,21750,21750,0
20250408,113700,6248650,21750,21750,21750,21750,0
20250408,113600,6248650,21750,21750,21750,21750,0
20250408,113500,6248650,21750,21750,21750,21750,0
20250408,113400,6248650,21750,21750,21750,21750,0
20250408,113300,6248650,21750,21750,21750,21750,0
20250408,113200,6248650,21750,21750,21750,21750,0
20250408,113100,6248650,21750,20600,21750,20600,3
20250408,113000,6185700,20600,20600,20600,20600,130
20250408,112900,3507700,20600,20600,20600,20600,0
20250408,112800,3507700,20600,20600,20600,20600,0
20250408,112700,3507700,20600,20600,20600,20600,34
20250408,112600,2807300,20600,20600,20600,20600,34
20250408,112500,2106900,21700,21700,21700,21700,1
20250408,112400,2085200,21700,21700,21700,21700,9
20250408,112300,1889900,21700,21700,21700,21700,1
20250408,112200,1868200,20600,20600,20600,20600,3
20250408,112100,1806400,21700,21700,21700,21700,0
20250408,112000,1806400,21700,21700,21700,21700,0
20250408,111900,1806400,21700,21700,21700,21700,0
20250408,111800,1806400,21700,21700,21700,21700,0
20250408,111700,1806400,21700,21700,21700,21700,0
20250408,111600,1806400,21700,21700,21700,21700,0
20250408,111500,1806400,21700,21700,21700,21700,0
20250408,111400,1806400,21700,21700,21700,21700,0
20250408,111300,1806400,21700,21700,21700,21700,0
20250408,111200,1806400,21700,21700,21700,21700,0
20250408,111100,1806400,21700,21700,21700,21700,0
20250408,111000,1806400,21700,21700,21700,21700,0
20250408,110900,1806400,21700,21700,21700,21700,0
20250408,110800,1806400,21700,21700,21700,21700,0
20250408,110700,1806400,21700,21700,21700,21700,0
20250408,110600,1806400,21700,21700,21700,21700,0
20250408,110500,1806400,21700,21700,21700,21700,0
20250408,110400,1806400,21700,21700,21700,21700,0
20250408,110300,1806400,21700,21700,21700,21700,0
20250408,110200,1806400,21700,21700,21700,21700,0
20250408,110100,1806400,21700,21700,21700,21700,0
20250408,110000,1806400,21700,21700,21700,21700,0
20250408,105900,1806400,21700,21700,21700,21700,0
20250408,105800,1806400,21700,21700,21700,21700,0
20250408,105700,1806400,21700,21700,21700,21700,0
20250408,105600,1806400,21700,21700,21700,21700,0
20250408,105500,1806400,21700,21700,21700,21700,2
20250408,105400,1763000,20500,20500,20500,20500,0
20250408,105300,1763000,20500,20500,20500,20500,0
20250408,105200,1763000,20500,20500,20500,20500,0
20250408,105100,1763000,20500,20500,20500,20500,0
20250408,105000,1763000,20500,20500,20500,20500,0
20250408,104900,1763000,20500,20500,20500,20500,0
20250408,104800,1763000,20500,20500,20500,20500,0
20250408,104700,1763000,20500,20500,20500,20500,0
20250408,104600,1763000,20500,20500,20500,20500,0
20250408,104500,1763000,20500,20500,20500,20500,0
20250408,104400,1763000,20500,20500,20500,20500,0
20250408,104300,1763000,20500,20500,20500,20500,0
20250408,104200,1763000,20500,20500,20500,20500,0
20250408,104100,1763000,20500,20500,20500,20500,0
20250408,104000,1763000,20500,20500,20500,20500,0
20250408,103900,1763000,20500,20500,20500,20500,0
20250408,103800,1763000,20500,20500,20500,20500,0
20250408,103700,1763000,20500,20500,20500,20500,0
20250408,103600,1763000,20500,20500,20500,20500,0
20250408,103500,1763000,20500,20500,20500,20500,0
20250408,103400,1763000,20500,20500,20500,20500,0
20250408,103300,1763000,20500,20500,20500,20500,0
20250408,103200,1763000,20500,20500,20500,20500,0
20250408,103100,1763000,20500,20500,20500,20500,0
20250408,103000,1763000,20500,20500,20500,20500,0
20250408,102900,1763000,20500,20500,20500,20500,0
20250408,102800,1763000,20500,20500,20500,20500,0
20250408,102700,1763000,20500,20500,20500,20500,0
20250408,102600,1763000,20500,20500,20500,20500,0
20250408,102500,1763000,20500,20500,20500,20500,0
20250408,102400,1763000,20500,20500,20500,20500,0
20250408,102300,1763000,20500,20500,20500,20500,0
20250408,102200,1763000,20500,20500,20500,20500,0
20250408,102100,1763000,20500,20500,20500,20500,0
20250408,102000,1763000,20500,20500,20500,20500,0
20250408,101900,1763000,20500,20500,20500,20500,0
20250408,101800,1763000,20500,20500,20500,20500,0
20250408,101700,1763000,20500,20500,20500,20500,0
20250408,101600,1763000,20500,20500,20500,20500,0
20250408,101500,1763000,20500,20500,20500,20500,0
20250408,101400,1763000,20500,20500,20500,20500,0
20250408,101300,1763000,20500,20500,20500,20500,0
20250408,101200,1763000,20500,20500,20500,20500,0
20250408,101100,1763000,20500,20500,20500,20500,0
20250408,101000,1763000,20500,20500,20500,20500,0
20250408,100900,1763000,20500,20500,20500,20500,0
20250408,100800,1763000,20500,20500,20500,20500,0
20250408,100700,1763000,20500,20500,20500,20500,0
20250408,100600,1763000,20500,20500,20500,20500,0
20250408,100500,1763000,20500,20500,20500,20500,0
20250408,100400,1763000,20500,20500,20500,20500,0
20250408,100300,1763000,20500,20500,20500,20500,0
20250408,100200,1763000,20500,20500,20500,20500,0
20250408,100100,1763000,20500,20500,20500,20500,0
20250408,100000,1763000,20500,20500,20500,20500,0
20250408,095900,1763000,20500,20500,20500,20500,0
20250408,095800,1763000,20500,20500,20500,20500,0
20250408,095700,1763000,20500,20500,20500,20500,0
20250408,095600,1763000,20500,20500,20500,20500,0
20250408,095500,1763000,20500,20500,20500,20500,0
20250408,095400,1763000,20500,20500,20500,20500,0
20250408,095300,1763000,20500,20500,20500,20500,0
20250408,095200,1763000,20500,20500,20500,20500,0
20250408,095100,1763000,20500,20500,20500,20500,0
20250408,095000,1763000,20500,20500,20500,20500,0
20250408,094900,1763000,20500,20500,20500,20500,0
20250408,094800,1763000,20500,20500,20500,20500,0
20250408,094700,1763000,20500,20500,20500,20500,0
20250408,094600,1763000,20500,20500,20500,20500,0
20250408,094500,1763000,20500,20500,20500,20500,0
20250408,094400,1763000,20500,20500,20500,20500,0
20250408,094300,1763000,20500,20500,20500,20500,0
20250408,094200,1763000,20500,20500,20500,20500,0
20250408,094100,1763000,20500,20500,20500,20500,0
20250408,094000,1763000,20500,20500,20500,20500,0
20250408,093900,1763000,20500,20500,20500,20500,0
20250408,093800,1763000,20500,20500,20500,20500,0
20250408,093700,1763000,20500,20500,20500,20500,0
20250408,093600,1763000,20500,20500,20500,20500,0
20250408,093500,1763000,20500,20500,20500,20500,0
20250408,093400,1763000,20500,20500,20500,20500,0
20250408,093300,1763000,20500,20500,20500,20500,0
20250408,093200,1763000,20500,20500,20500,20500,0
20250408,093100,1763000,20500,20500,20500,20500,0
20250408,093000,1763000,20500,20500,20500,20500,0
20250408,092900,1763000,20500,20500,20500,20500,0
20250408,092800,1763000,20500,20500,20500,20500,0
20250408,092700,1763000,20500,20500,20500,20500,0
20250408,092600,1763000,20500,20500,20500,20500,0
20250408,092500,1763000,20500,20500,20500,20500,0
20250408,092400,1763000,20500,20500,20500,20500,0
20250408,092300,1763000,20500,20500,20500,20500,0
20250408,092200,1763000,20500,20500,20500,20500,0
20250408,092100,1763000,20500,20500,20500,20500,0
20250408,092000,1763000,20500,20500,20500,20500,0
20250408,091900,1763000,20500,20500,20500,20500,0
20250408,091800,1763000,20500,20500,20500,20500,86
20250408,091700,0,20450,20450,20450,20450,0
20250408,091600,0,20450,20450,20450,20450,0
20250408,091500,0,20450,20450,20450,20450,0
20250408,091400,0,20450,20450,20450,20450,0
20250408,091300,0,20450,20450,20450,20450,0
20250408,091200,0,20450,20450,20450,20450,0
20250408,091100,0,20450,20450,20450,20450,0
20250408,091000,0,20450,20450,20450,20450,0
20250408,090900,0,20450,20450,20450,20450,0
20250408,090800,0,20450,20450,20450,20450,0
20250408,090700,0,20450,20450,20450,20450,0
20250408,090600,0,20450,20450,20450,20450,0
20250408,090500,0,20450,20450,20450,20450,0
20250408,090400,0,20450,20450,20450,20450,0
20250408,090300,0,20450,20450,20450,20450,0
20250408,090200,0,20450,20450,20450,20450,0
20250408,090100,0,20450,20450,20450,20450,0
20250408,090000,0,20450,20450,20450,20450,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 204000 11203750 20550 20550 20550 20550 7
3 20250408 203900 11203750 20550 20550 20550 20550 0
4 20250408 203800 11203750 20550 20550 20550 20550 0
5 20250408 203700 11203750 20550 20550 20550 20550 0
6 20250408 203600 11203750 20550 20550 20550 20550 0
7 20250408 203500 11203750 20550 20550 20550 20550 0
8 20250408 203400 11203750 20550 20550 20550 20550 0
9 20250408 203300 11203750 20550 20550 20550 20550 0
10 20250408 203200 11203750 20550 20550 20550 20550 0
11 20250408 203100 11203750 20550 20550 20550 20550 0
12 20250408 203000 11203750 20550 20550 20550 20550 0
13 20250408 202900 11203750 20550 20550 20550 20550 0
14 20250408 202800 11203750 20550 20550 20550 20550 0
15 20250408 202700 11203750 20550 20550 20550 20550 0
16 20250408 202600 11203750 20550 20550 20550 20550 0
17 20250408 202500 11203750 20550 20550 20550 20550 0
18 20250408 202400 11203750 20550 20550 20550 20550 0
19 20250408 202300 11203750 20550 20550 20550 20550 0
20 20250408 202200 11203750 20550 20550 20550 20550 0
21 20250408 202100 11203750 20550 20550 20550 20550 0
22 20250408 202000 11203750 20550 20550 20550 20550 0
23 20250408 201900 11203750 20550 20550 20550 20550 0
24 20250408 201800 11203750 20550 20550 20550 20550 0
25 20250408 201700 11203750 20550 20550 20550 20550 0
26 20250408 201600 11203750 20550 20550 20550 20550 0
27 20250408 201500 11203750 20550 20550 20550 20550 0
28 20250408 201400 11203750 20550 20550 20550 20550 0
29 20250408 201300 11203750 20550 20550 20550 20550 0
30 20250408 201200 11203750 20550 20550 20550 20550 0
31 20250408 201100 11203750 20550 20550 20550 20550 0
32 20250408 201000 11203750 20550 20550 20550 20550 7
33 20250408 200900 11203750 20550 20550 20550 20550 0
34 20250408 200800 11203750 20550 20550 20550 20550 0
35 20250408 200700 11203750 20550 20550 20550 20550 0
36 20250408 200600 11203750 20550 20550 20550 20550 0
37 20250408 200500 11203750 20550 20550 20550 20550 0
38 20250408 200400 11203750 20550 20550 20550 20550 0
39 20250408 200300 11203750 20550 20550 20550 20550 0
40 20250408 200200 11203750 20550 20550 20550 20550 0
41 20250408 200100 11203750 20550 20550 20550 20550 0
42 20250408 200000 11203750 20550 20550 20550 20550 0
43 20250408 195900 11203750 20550 20550 20550 20550 0
44 20250408 195800 11203750 20550 20550 20550 20550 0
45 20250408 195700 11203750 20550 20550 20550 20550 0
46 20250408 195600 11203750 20550 20550 20550 20550 0
47 20250408 195500 11203750 20550 20550 20550 20550 0
48 20250408 195400 11203750 20550 20550 20550 20550 0
49 20250408 195300 11203750 20550 20550 20550 20550 0
50 20250408 195200 11203750 20550 20550 20550 20550 0
51 20250408 195100 11203750 20550 20550 20550 20550 0
52 20250408 195000 11203750 20550 20550 20550 20550 0
53 20250408 194900 11203750 20550 20550 20550 20550 0
54 20250408 194800 11203750 20550 20550 20550 20550 0
55 20250408 194700 11203750 20550 20550 20550 20550 0
56 20250408 194600 11203750 20550 20550 20550 20550 0
57 20250408 194500 11203750 20550 20550 20550 20550 0
58 20250408 194400 11203750 20550 20550 20550 20550 0
59 20250408 194300 11203750 20550 20550 20550 20550 0
60 20250408 194200 11203750 20550 20550 20550 20550 0
61 20250408 194100 11203750 20550 20550 20550 20550 0
62 20250408 194000 11203750 20550 20550 20550 20550 7
63 20250408 193900 11203750 20550 20550 20550 20550 0
64 20250408 193800 11203750 20550 20550 20550 20550 0
65 20250408 193700 11203750 20550 20550 20550 20550 0
66 20250408 193600 11203750 20550 20550 20550 20550 0
67 20250408 193500 11203750 20550 20550 20550 20550 0
68 20250408 193400 11203750 20550 20550 20550 20550 0
69 20250408 193300 11203750 20550 20550 20550 20550 0
70 20250408 193200 11203750 20550 20550 20550 20550 0
71 20250408 193100 11203750 20550 20550 20550 20550 0
72 20250408 193000 11203750 20550 20550 20550 20550 0
73 20250408 192900 11203750 20550 20550 20550 20550 0
74 20250408 192800 11203750 20550 20550 20550 20550 0
75 20250408 192700 11203750 20550 20550 20550 20550 0
76 20250408 192600 11203750 20550 20550 20550 20550 0
77 20250408 192500 11203750 20550 20550 20550 20550 0
78 20250408 192400 11203750 20550 20550 20550 20550 0
79 20250408 192300 11203750 20550 20550 20550 20550 0
80 20250408 192200 11203750 20550 20550 20550 20550 0
81 20250408 192100 11203750 20550 20550 20550 20550 0
82 20250408 192000 11203750 20550 20550 20550 20550 0
83 20250408 191900 11203750 20550 20550 20550 20550 0
84 20250408 191800 11203750 20550 20550 20550 20550 0
85 20250408 191700 11203750 20550 20550 20550 20550 0
86 20250408 191600 11203750 20550 20550 20550 20550 0
87 20250408 191500 11203750 20550 20550 20550 20550 0
88 20250408 191400 11203750 20550 20550 20550 20550 0
89 20250408 191300 11203750 20550 20550 20550 20550 0
90 20250408 191200 11203750 20550 20550 20550 20550 0
91 20250408 191100 11203750 20550 20550 20550 20550 0
92 20250408 191000 11203750 20550 20550 20550 20550 7
93 20250408 190900 11203750 20550 20550 20550 20550 0
94 20250408 190800 11203750 20550 20550 20550 20550 0
95 20250408 190700 11203750 20550 20550 20550 20550 0
96 20250408 190600 11203750 20550 20550 20550 20550 0
97 20250408 190500 11203750 20550 20550 20550 20550 0
98 20250408 190400 11203750 20550 20550 20550 20550 0
99 20250408 190300 11203750 20550 20550 20550 20550 0
100 20250408 190200 11203750 20550 20550 20550 20550 0
101 20250408 190100 11203750 20550 20550 20550 20550 0
102 20250408 190000 11203750 20550 20550 20550 20550 0
103 20250408 185900 11203750 20550 20550 20550 20550 0
104 20250408 185800 11203750 20550 20550 20550 20550 0
105 20250408 185700 11203750 20550 20550 20550 20550 0
106 20250408 185600 11203750 20550 20550 20550 20550 0
107 20250408 185500 11203750 20550 20550 20550 20550 0
108 20250408 185400 11203750 20550 20550 20550 20550 0
109 20250408 185300 11203750 20550 20550 20550 20550 0
110 20250408 185200 11203750 20550 20550 20550 20550 0
111 20250408 185100 11203750 20550 20550 20550 20550 0
112 20250408 185000 11203750 20550 20550 20550 20550 0
113 20250408 184900 11203750 20550 20550 20550 20550 0
114 20250408 184800 11203750 20550 20550 20550 20550 0
115 20250408 184700 11203750 20550 20550 20550 20550 0
116 20250408 184600 11203750 20550 20550 20550 20550 0
117 20250408 184500 11203750 20550 20550 20550 20550 0
118 20250408 184400 11203750 20550 20550 20550 20550 0
119 20250408 184300 11203750 20550 20550 20550 20550 0
120 20250408 184200 11203750 20550 20550 20550 20550 0
121 20250408 184100 11203750 20550 20550 20550 20550 0
122 20250408 184000 11203750 20550 20550 20550 20550 7
123 20250408 183900 11203750 20550 20550 20550 20550 0
124 20250408 183800 11203750 20550 20550 20550 20550 0
125 20250408 183700 11203750 20550 20550 20550 20550 0
126 20250408 183600 11203750 20550 20550 20550 20550 0
127 20250408 183500 11203750 20550 20550 20550 20550 0
128 20250408 183400 11203750 20550 20550 20550 20550 0
129 20250408 183300 11203750 20550 20550 20550 20550 0
130 20250408 183200 11203750 20550 20550 20550 20550 0
131 20250408 183100 11203750 20550 20550 20550 20550 0
132 20250408 183000 11203750 20550 20550 20550 20550 0
133 20250408 182900 11203750 20550 20550 20550 20550 0
134 20250408 182800 11203750 20550 20550 20550 20550 0
135 20250408 182700 11203750 20550 20550 20550 20550 0
136 20250408 182600 11203750 20550 20550 20550 20550 0
137 20250408 182500 11203750 20550 20550 20550 20550 0
138 20250408 182400 11203750 20550 20550 20550 20550 0
139 20250408 182300 11203750 20550 20550 20550 20550 0
140 20250408 182200 11203750 20550 20550 20550 20550 0
141 20250408 182100 11203750 20550 20550 20550 20550 0
142 20250408 182000 11203750 20550 20550 20550 20550 0
143 20250408 181900 11203750 20550 20550 20550 20550 0
144 20250408 181800 11203750 20550 20550 20550 20550 0
145 20250408 181700 11203750 20550 20550 20550 20550 0
146 20250408 181600 11203750 20550 20550 20550 20550 0
147 20250408 181500 11203750 20550 20550 20550 20550 0
148 20250408 181400 11203750 20550 20550 20550 20550 0
149 20250408 181300 11203750 20550 20550 20550 20550 0
150 20250408 181200 11203750 20550 20550 20550 20550 0
151 20250408 181100 11203750 20550 20550 20550 20550 0
152 20250408 181000 11203750 20550 20550 20550 20550 7
153 20250408 180900 11203750 20550 20550 20550 20550 0
154 20250408 180800 11203750 20550 20550 20550 20550 0
155 20250408 180700 11203750 20550 20550 20550 20550 0
156 20250408 180600 11203750 20550 20550 20550 20550 0
157 20250408 180500 11203750 20550 20550 20550 20550 0
158 20250408 180400 11203750 20550 20550 20550 20550 0
159 20250408 180300 11203750 20550 20550 20550 20550 0
160 20250408 180200 11203750 20550 20550 20550 20550 0
161 20250408 180100 11203750 20550 20550 20550 20550 0
162 20250408 180000 11203750 20550 20550 20550 20550 0
163 20250408 175900 11203750 20550 20550 20550 20550 0
164 20250408 175800 11203750 20550 20550 20550 20550 0
165 20250408 175700 11203750 20550 20550 20550 20550 0
166 20250408 175600 11203750 20550 20550 20550 20550 0
167 20250408 175500 11203750 20550 20550 20550 20550 0
168 20250408 175400 11203750 20550 20550 20550 20550 0
169 20250408 175300 11203750 20550 20550 20550 20550 0
170 20250408 175200 11203750 20550 20550 20550 20550 0
171 20250408 175100 11203750 20550 20550 20550 20550 0
172 20250408 175000 11203750 20550 20550 20550 20550 0
173 20250408 174900 11203750 20550 20550 20550 20550 0
174 20250408 174800 11203750 20550 20550 20550 20550 0
175 20250408 174700 11203750 20550 20550 20550 20550 0
176 20250408 174600 11203750 20550 20550 20550 20550 0
177 20250408 174500 11203750 20550 20550 20550 20550 0
178 20250408 174400 11203750 20550 20550 20550 20550 0
179 20250408 174300 11203750 20550 20550 20550 20550 0
180 20250408 174200 11203750 20550 20550 20550 20550 0
181 20250408 174100 11203750 20550 20550 20550 20550 0
182 20250408 174000 11203750 20550 20550 20550 20550 7
183 20250408 173900 11203750 20550 20550 20550 20550 0
184 20250408 173800 11203750 20550 20550 20550 20550 0
185 20250408 173700 11203750 20550 20550 20550 20550 0
186 20250408 173600 11203750 20550 20550 20550 20550 0
187 20250408 173500 11203750 20550 20550 20550 20550 0
188 20250408 173400 11203750 20550 20550 20550 20550 0
189 20250408 173300 11203750 20550 20550 20550 20550 0
190 20250408 173200 11203750 20550 20550 20550 20550 0
191 20250408 173100 11203750 20550 20550 20550 20550 0
192 20250408 173000 11203750 20550 20550 20550 20550 0
193 20250408 172900 11203750 20550 20550 20550 20550 0
194 20250408 172800 11203750 20550 20550 20550 20550 0
195 20250408 172700 11203750 20550 20550 20550 20550 0
196 20250408 172600 11203750 20550 20550 20550 20550 0
197 20250408 172500 11203750 20550 20550 20550 20550 0
198 20250408 172400 11203750 20550 20550 20550 20550 0
199 20250408 172300 11203750 20550 20550 20550 20550 0
200 20250408 172200 11203750 20550 20550 20550 20550 0
201 20250408 172100 11203750 20550 20550 20550 20550 0
202 20250408 172000 11203750 20550 20550 20550 20550 0
203 20250408 171900 11203750 20550 20550 20550 20550 0
204 20250408 171800 11203750 20550 20550 20550 20550 0
205 20250408 171700 11203750 20550 20550 20550 20550 0
206 20250408 171600 11203750 20550 20550 20550 20550 0
207 20250408 171500 11203750 20550 20550 20550 20550 0
208 20250408 171400 11203750 20550 20550 20550 20550 0
209 20250408 171300 11203750 20550 20550 20550 20550 0
210 20250408 171200 11203750 20550 20550 20550 20550 0
211 20250408 171100 11203750 20550 20550 20550 20550 0
212 20250408 171000 11203750 20550 20550 20550 20550 7
213 20250408 170900 11203750 20550 20550 20550 20550 0
214 20250408 170800 11203750 20550 20550 20550 20550 0
215 20250408 170700 11203750 20550 20550 20550 20550 0
216 20250408 170600 11203750 20550 20550 20550 20550 0
217 20250408 170500 11203750 20550 20550 20550 20550 0
218 20250408 170400 11203750 20550 20550 20550 20550 0
219 20250408 170300 11203750 20550 20550 20550 20550 0
220 20250408 170200 11203750 20550 20550 20550 20550 0
221 20250408 170100 11203750 20550 20550 20550 20550 0
222 20250408 170000 11203750 20550 20550 20550 20550 0
223 20250408 165900 11203750 20550 20550 20550 20550 0
224 20250408 165800 11203750 20550 20550 20550 20550 0
225 20250408 165700 11203750 20550 20550 20550 20550 0
226 20250408 165600 11203750 20550 20550 20550 20550 0
227 20250408 165500 11203750 20550 20550 20550 20550 0
228 20250408 165400 11203750 20550 20550 20550 20550 0
229 20250408 165300 11203750 20550 20550 20550 20550 0
230 20250408 165200 11203750 20550 20550 20550 20550 0
231 20250408 165100 11203750 20550 20550 20550 20550 0
232 20250408 165000 11203750 20550 20550 20550 20550 0
233 20250408 164900 11203750 20550 20550 20550 20550 0
234 20250408 164800 11203750 20550 20550 20550 20550 0
235 20250408 164700 11203750 20550 20550 20550 20550 0
236 20250408 164600 11203750 20550 20550 20550 20550 0
237 20250408 164500 11203750 20550 20550 20550 20550 0
238 20250408 164400 11203750 20550 20550 20550 20550 0
239 20250408 164300 11203750 20550 20550 20550 20550 0
240 20250408 164200 11203750 20550 20550 20550 20550 0
241 20250408 164100 11203750 20550 20550 20550 20550 0
242 20250408 164000 11203750 20550 20550 20550 20550 7
243 20250408 163900 11203750 20550 20550 20550 20550 0
244 20250408 163800 11203750 20550 20550 20550 20550 0
245 20250408 163700 11203750 20550 20550 20550 20550 0
246 20250408 163600 11203750 20550 20550 20550 20550 0
247 20250408 163500 11203750 20550 20550 20550 20550 0
248 20250408 163400 11203750 20550 20550 20550 20550 0
249 20250408 163300 11203750 20550 20550 20550 20550 0
250 20250408 163200 11203750 20550 20550 20550 20550 0
251 20250408 163100 11203750 20550 20550 20550 20550 0
252 20250408 163000 11203750 20550 20550 20550 20550 0
253 20250408 162900 11203750 20550 20550 20550 20550 0
254 20250408 162800 11203750 20550 20550 20550 20550 0
255 20250408 162700 11203750 20550 20550 20550 20550 0
256 20250408 162600 11203750 20550 20550 20550 20550 0
257 20250408 162500 11203750 20550 20550 20550 20550 0
258 20250408 162400 11203750 20550 20550 20550 20550 0
259 20250408 162300 11203750 20550 20550 20550 20550 0
260 20250408 162200 11203750 20550 20550 20550 20550 0
261 20250408 162100 11203750 20550 20550 20550 20550 0
262 20250408 162000 11203750 20550 20550 20550 20550 0
263 20250408 161900 11203750 20550 20550 20550 20550 0
264 20250408 161800 11203750 20550 20550 20550 20550 0
265 20250408 161700 11203750 20550 20550 20550 20550 0
266 20250408 161600 11203750 20550 20550 20550 20550 0
267 20250408 161500 11203750 20550 20550 20550 20550 0
268 20250408 161400 11203750 20550 20550 20550 20550 0
269 20250408 161300 11203750 20550 20550 20550 20550 0
270 20250408 161200 11203750 20550 20550 20550 20550 0
271 20250408 161100 11203750 20550 20550 20550 20550 0
272 20250408 161000 11203750 20550 20550 20550 20550 7
273 20250408 160900 11203750 20550 20550 20550 20550 0
274 20250408 160800 11203750 20550 20550 20550 20550 0
275 20250408 160700 11203750 20550 20550 20550 20550 0
276 20250408 160600 11203750 20550 20550 20550 20550 0
277 20250408 160500 11203750 20550 20550 20550 20550 0
278 20250408 160400 11203750 20550 20550 20550 20550 0
279 20250408 160300 11203750 20550 20550 20550 20550 0
280 20250408 160200 11203750 20550 20550 20550 20550 0
281 20250408 160100 11203750 20550 20550 20550 20550 0
282 20250408 160000 11203750 20550 20550 20550 20550 0
283 20250408 155900 11203750 20550 20550 20550 20550 0
284 20250408 155800 11203750 20550 20550 20550 20550 0
285 20250408 155700 11203750 20550 20550 20550 20550 0
286 20250408 155600 11203750 20550 20550 20550 20550 0
287 20250408 155500 11203750 20550 20550 20550 20550 0
288 20250408 155400 11203750 20550 20550 20550 20550 0
289 20250408 155300 11203750 20550 20550 20550 20550 0
290 20250408 155200 11203750 20550 20550 20550 20550 0
291 20250408 155100 11203750 20550 20550 20550 20550 0
292 20250408 155000 11203750 20550 20550 20550 20550 0
293 20250408 154900 11203750 20550 20550 20550 20550 0
294 20250408 154800 11203750 20550 20550 20550 20550 0
295 20250408 154700 11203750 20550 20550 20550 20550 0
296 20250408 154600 11203750 20550 20550 20550 20550 0
297 20250408 154500 11203750 20550 20550 20550 20550 0
298 20250408 154400 11203750 20550 20550 20550 20550 0
299 20250408 154300 11203750 20550 20550 20550 20550 0
300 20250408 154200 11203750 20550 20550 20550 20550 0
301 20250408 154100 11203750 20550 20550 20550 20550 0
302 20250408 154000 11203750 20550 20550 20550 20550 7
303 20250408 153900 11203750 20550 20550 20550 20550 0
304 20250408 153800 11203750 20550 20550 20550 20550 0
305 20250408 153700 11203750 20550 20550 20550 20550 0
306 20250408 153600 11203750 20550 20550 20550 20550 0
307 20250408 153500 11203750 20550 20550 20550 20550 0
308 20250408 153400 11203750 20550 20550 20550 20550 0
309 20250408 153300 11203750 20550 20550 20550 20550 0
310 20250408 153200 11203750 20550 20550 20550 20550 0
311 20250408 153100 11203750 20550 20550 20550 20550 0
312 20250408 153000 11203750 20550 20550 20550 20550 7
313 20250408 152900 11059900 21300 21300 21300 21300 0
314 20250408 152800 11059900 21300 21300 21300 21300 0
315 20250408 152700 11059900 21300 21300 21300 21300 0
316 20250408 152600 11059900 21300 21300 21300 21300 0
317 20250408 152500 11059900 21300 21300 21300 21300 0
318 20250408 152400 11059900 21300 21300 21300 21300 0
319 20250408 152300 11059900 21300 21300 21300 21300 0
320 20250408 152200 11059900 21300 21300 21300 21300 0
321 20250408 152100 11059900 21300 21300 21300 21300 0
322 20250408 152000 11059900 21300 21300 21300 21300 0
323 20250408 151900 11059900 21300 21300 21300 21300 1
324 20250408 151800 11038600 20550 20550 20550 20550 0
325 20250408 151700 11038600 20550 20550 20550 20550 0
326 20250408 151600 11038600 20550 20550 20550 20550 0
327 20250408 151500 11038600 20550 20550 20550 20550 0
328 20250408 151400 11038600 20550 20550 20550 20550 0
329 20250408 151300 11038600 20550 20550 20550 20550 0
330 20250408 151200 11038600 20550 20550 20550 20550 1
331 20250408 151100 11018050 21400 21400 21400 21400 0
332 20250408 151000 11018050 21400 21400 21400 21400 0
333 20250408 150900 11018050 21400 21400 21400 21400 0
334 20250408 150800 11018050 21400 21400 21400 21400 0
335 20250408 150700 11018050 21400 21400 21400 21400 0
336 20250408 150600 11018050 21400 21400 21400 21400 0
337 20250408 150500 11018050 21400 21400 21400 21400 0
338 20250408 150400 11018050 21400 21400 21400 21400 0
339 20250408 150300 11018050 21400 21400 21400 21400 0
340 20250408 150200 11018050 21400 21400 21400 21400 0
341 20250408 150100 11018050 21400 21400 21400 21400 0
342 20250408 150000 11018050 21400 21400 21400 21400 0
343 20250408 145900 11018050 21400 21400 21400 21400 0
344 20250408 145800 11018050 21400 21400 21400 21400 0
345 20250408 145700 11018050 21400 21400 21400 21400 0
346 20250408 145600 11018050 21400 21400 21400 21400 0
347 20250408 145500 11018050 21400 21400 21400 21400 1
348 20250408 145400 10996650 20550 20550 20550 20550 0
349 20250408 145300 10996650 20550 20550 20550 20550 0
350 20250408 145200 10996650 20550 20550 20550 20550 0
351 20250408 145100 10996650 20550 20550 20550 20550 0
352 20250408 145000 10996650 20550 20550 20550 20550 0
353 20250408 144900 10996650 20550 20550 20550 20550 0
354 20250408 144800 10996650 20550 20550 20550 20550 0
355 20250408 144700 10996650 20550 20550 20550 20550 0
356 20250408 144600 10996650 20550 20550 20550 20550 0
357 20250408 144500 10996650 20550 20550 20550 20550 0
358 20250408 144400 10996650 20550 20550 20550 20550 0
359 20250408 144300 10996650 20550 20550 20550 20550 0
360 20250408 144200 10996650 20550 20550 20550 20550 0
361 20250408 144100 10996650 20550 20550 20550 20550 0
362 20250408 144000 10996650 20550 20550 20550 20550 0
363 20250408 143900 10996650 20550 20550 20550 20550 0
364 20250408 143800 10996650 20550 20550 20550 20550 27
365 20250408 143700 10441800 21500 21500 21500 21500 0
366 20250408 143600 10441800 21500 21500 21500 21500 0
367 20250408 143500 10441800 21500 21500 21500 21500 0
368 20250408 143400 10441800 21500 21500 21500 21500 0
369 20250408 143300 10441800 21500 21500 21500 21500 0
370 20250408 143200 10441800 21500 21500 21500 21500 0
371 20250408 143100 10441800 21500 21500 21500 21500 0
372 20250408 143000 10441800 21500 21500 21500 21500 0
373 20250408 142900 10441800 21500 21500 21500 21500 0
374 20250408 142800 10441800 21500 21500 21500 21500 0
375 20250408 142700 10441800 21500 21500 21500 21500 0
376 20250408 142600 10441800 21500 21500 21500 21500 0
377 20250408 142500 10441800 21500 21500 21500 21500 0
378 20250408 142400 10441800 21500 21500 21500 21500 0
379 20250408 142300 10441800 21500 21500 21500 21500 0
380 20250408 142200 10441800 21500 21500 21500 21500 0
381 20250408 142100 10441800 21500 21500 21500 21500 0
382 20250408 142000 10441800 21500 21500 21500 21500 0
383 20250408 141900 10441800 21500 21500 21500 21500 0
384 20250408 141800 10441800 21500 21500 21500 21500 0
385 20250408 141700 10441800 21500 21500 21500 21500 0
386 20250408 141600 10441800 21500 21500 21500 21500 0
387 20250408 141500 10441800 21500 21500 21500 21500 0
388 20250408 141400 10441800 21500 21500 21500 21500 0
389 20250408 141300 10441800 21500 21500 21500 21500 0
390 20250408 141200 10441800 21500 21500 21500 21500 0
391 20250408 141100 10441800 21500 21500 21500 21500 0
392 20250408 141000 10441800 21500 21500 21500 21500 0
393 20250408 140900 10441800 21500 21500 21500 21500 0
394 20250408 140800 10441800 21500 21500 21500 21500 0
395 20250408 140700 10441800 21500 21500 21500 21500 0
396 20250408 140600 10441800 21500 21500 21500 21500 0
397 20250408 140500 10441800 21500 21500 21500 21500 0
398 20250408 140400 10441800 21500 21500 21500 21500 0
399 20250408 140300 10441800 21500 21500 21500 21500 0
400 20250408 140200 10441800 21500 21500 21500 21500 0
401 20250408 140100 10441800 21500 21500 21500 21500 0
402 20250408 140000 10441800 21500 21500 21500 21500 0
403 20250408 135900 10441800 21500 21500 21500 21500 0
404 20250408 135800 10441800 21500 21500 21500 21500 0
405 20250408 135700 10441800 21500 21500 21500 21500 0
406 20250408 135600 10441800 21500 21500 21500 21500 0
407 20250408 135500 10441800 21500 21500 21500 21500 0
408 20250408 135400 10441800 21500 21500 21500 21500 0
409 20250408 135300 10441800 21500 21500 21500 21500 0
410 20250408 135200 10441800 21500 21500 21500 21500 0
411 20250408 135100 10441800 21500 21500 21500 21500 0
412 20250408 135000 10441800 21500 21500 21500 21500 0
413 20250408 134900 10441800 21500 21500 21500 21500 0
414 20250408 134800 10441800 21500 21500 21500 21500 0
415 20250408 134700 10441800 21500 21500 21500 21500 0
416 20250408 134600 10441800 21500 21500 21500 21500 0
417 20250408 134500 10441800 21500 21500 21500 21500 0
418 20250408 134400 10441800 21500 21500 21500 21500 0
419 20250408 134300 10441800 21500 21500 21500 21500 0
420 20250408 134200 10441800 21500 21500 21500 21500 0
421 20250408 134100 10441800 21500 21500 21500 21500 0
422 20250408 134000 10441800 21500 21500 21500 21500 0
423 20250408 133900 10441800 21500 21500 21500 21500 0
424 20250408 133800 10441800 21500 21500 21500 21500 0
425 20250408 133700 10441800 21500 21500 21500 21500 1
426 20250408 133600 10420300 20550 20550 20550 20550 0
427 20250408 133500 10420300 20550 20550 20550 20550 0
428 20250408 133400 10420300 20550 20550 20550 20550 0
429 20250408 133300 10420300 20550 20550 20550 20550 0
430 20250408 133200 10420300 20550 20550 20550 20550 0
431 20250408 133100 10420300 20550 20550 20550 20550 0
432 20250408 133000 10420300 20550 20550 20550 20550 0
433 20250408 132900 10420300 20550 20550 20550 20550 0
434 20250408 132800 10420300 20550 20550 20550 20550 0
435 20250408 132700 10420300 20550 20550 20550 20550 0
436 20250408 132600 10420300 20550 20550 20550 20550 0
437 20250408 132500 10420300 20550 20550 20550 20550 0
438 20250408 132400 10420300 20550 20550 20550 20550 0
439 20250408 132300 10420300 20550 20550 20550 20550 0
440 20250408 132200 10420300 20550 20550 20550 20550 0
441 20250408 132100 10420300 20550 20550 20550 20550 0
442 20250408 132000 10420300 20550 20550 20550 20550 0
443 20250408 131900 10420300 20550 20550 20550 20550 0
444 20250408 131800 10420300 20550 20550 20550 20550 0
445 20250408 131700 10420300 20550 20550 20550 20550 0
446 20250408 131600 10420300 20550 20550 20550 20550 0
447 20250408 131500 10420300 20550 20550 20550 20550 0
448 20250408 131400 10420300 20550 20550 20550 20550 0
449 20250408 131300 10420300 20550 20550 20550 20550 0
450 20250408 131200 10420300 20550 20550 20550 20550 0
451 20250408 131100 10420300 20550 20550 20550 20550 0
452 20250408 131000 10420300 20550 20550 20550 20550 0
453 20250408 130900 10420300 20550 20550 20550 20550 0
454 20250408 130800 10420300 20550 20550 20550 20550 0
455 20250408 130700 10420300 20550 20550 20550 20550 0
456 20250408 130600 10420300 20550 20550 20550 20550 0
457 20250408 130500 10420300 20550 20550 20550 20550 0
458 20250408 130400 10420300 20550 20550 20550 20550 0
459 20250408 130300 10420300 20550 20550 20550 20550 0
460 20250408 130200 10420300 20550 20550 20550 20550 0
461 20250408 130100 10420300 20550 20550 20550 20550 0
462 20250408 130000 10420300 20550 20550 20550 20550 0
463 20250408 125900 10420300 20550 20550 20550 20550 0
464 20250408 125800 10420300 20550 20550 20550 20550 0
465 20250408 125700 10420300 20550 20550 20550 20550 0
466 20250408 125600 10420300 20550 20550 20550 20550 0
467 20250408 125500 10420300 20550 20550 20550 20550 0
468 20250408 125400 10420300 20550 20550 20550 20550 0
469 20250408 125300 10420300 20550 20550 20550 20550 49
470 20250408 125200 9413350 20550 20550 20550 20550 0
471 20250408 125100 9413350 20550 20550 20550 20550 0
472 20250408 125000 9413350 20550 20550 20550 20550 0
473 20250408 124900 9413350 20550 20550 20550 20550 0
474 20250408 124800 9413350 20550 20550 20550 20550 0
475 20250408 124700 9413350 20550 20550 20550 20550 0
476 20250408 124600 9413350 20550 20550 20550 20550 153
477 20250408 124500 6269200 20550 20550 20550 20550 0
478 20250408 124400 6269200 20550 20550 20550 20550 0
479 20250408 124300 6269200 20550 20550 20550 20550 0
480 20250408 124200 6269200 20550 20550 20550 20550 0
481 20250408 124100 6269200 20550 20550 20550 20550 0
482 20250408 124000 6269200 20550 20550 20550 20550 0
483 20250408 123900 6269200 20550 20550 20550 20550 0
484 20250408 123800 6269200 20550 20550 20550 20550 0
485 20250408 123700 6269200 20550 20550 20550 20550 0
486 20250408 123600 6269200 20550 20550 20550 20550 0
487 20250408 123500 6269200 20550 20550 20550 20550 0
488 20250408 123400 6269200 20550 20550 20550 20550 0
489 20250408 123300 6269200 20550 20550 20550 20550 0
490 20250408 123200 6269200 20550 20550 20550 20550 0
491 20250408 123100 6269200 20550 20550 20550 20550 0
492 20250408 123000 6269200 20550 20550 20550 20550 0
493 20250408 122900 6269200 20550 20550 20550 20550 0
494 20250408 122800 6269200 20550 20550 20550 20550 0
495 20250408 122700 6269200 20550 20550 20550 20550 0
496 20250408 122600 6269200 20550 20550 20550 20550 0
497 20250408 122500 6269200 20550 20550 20550 20550 0
498 20250408 122400 6269200 20550 20550 20550 20550 0
499 20250408 122300 6269200 20550 20550 20550 20550 0
500 20250408 122200 6269200 20550 20550 20550 20550 0
501 20250408 122100 6269200 20550 20550 20550 20550 0
502 20250408 122000 6269200 20550 20550 20550 20550 0
503 20250408 121900 6269200 20550 20550 20550 20550 0
504 20250408 121800 6269200 20550 20550 20550 20550 0
505 20250408 121700 6269200 20550 20550 20550 20550 0
506 20250408 121600 6269200 20550 20550 20550 20550 0
507 20250408 121500 6269200 20550 20550 20550 20550 0
508 20250408 121400 6269200 20550 20550 20550 20550 1
509 20250408 121300 6248650 21750 21750 21750 21750 0
510 20250408 121200 6248650 21750 21750 21750 21750 0
511 20250408 121100 6248650 21750 21750 21750 21750 0
512 20250408 121000 6248650 21750 21750 21750 21750 0
513 20250408 120900 6248650 21750 21750 21750 21750 0
514 20250408 120800 6248650 21750 21750 21750 21750 0
515 20250408 120700 6248650 21750 21750 21750 21750 0
516 20250408 120600 6248650 21750 21750 21750 21750 0
517 20250408 120500 6248650 21750 21750 21750 21750 0
518 20250408 120400 6248650 21750 21750 21750 21750 0
519 20250408 120300 6248650 21750 21750 21750 21750 0
520 20250408 120200 6248650 21750 21750 21750 21750 0
521 20250408 120100 6248650 21750 21750 21750 21750 0
522 20250408 120000 6248650 21750 21750 21750 21750 0
523 20250408 115900 6248650 21750 21750 21750 21750 0
524 20250408 115800 6248650 21750 21750 21750 21750 0
525 20250408 115700 6248650 21750 21750 21750 21750 0
526 20250408 115600 6248650 21750 21750 21750 21750 0
527 20250408 115500 6248650 21750 21750 21750 21750 0
528 20250408 115400 6248650 21750 21750 21750 21750 0
529 20250408 115300 6248650 21750 21750 21750 21750 0
530 20250408 115200 6248650 21750 21750 21750 21750 0
531 20250408 115100 6248650 21750 21750 21750 21750 0
532 20250408 115000 6248650 21750 21750 21750 21750 0
533 20250408 114900 6248650 21750 21750 21750 21750 0
534 20250408 114800 6248650 21750 21750 21750 21750 0
535 20250408 114700 6248650 21750 21750 21750 21750 0
536 20250408 114600 6248650 21750 21750 21750 21750 0
537 20250408 114500 6248650 21750 21750 21750 21750 0
538 20250408 114400 6248650 21750 21750 21750 21750 0
539 20250408 114300 6248650 21750 21750 21750 21750 0
540 20250408 114200 6248650 21750 21750 21750 21750 0
541 20250408 114100 6248650 21750 21750 21750 21750 0
542 20250408 114000 6248650 21750 21750 21750 21750 0
543 20250408 113900 6248650 21750 21750 21750 21750 0
544 20250408 113800 6248650 21750 21750 21750 21750 0
545 20250408 113700 6248650 21750 21750 21750 21750 0
546 20250408 113600 6248650 21750 21750 21750 21750 0
547 20250408 113500 6248650 21750 21750 21750 21750 0
548 20250408 113400 6248650 21750 21750 21750 21750 0
549 20250408 113300 6248650 21750 21750 21750 21750 0
550 20250408 113200 6248650 21750 21750 21750 21750 0
551 20250408 113100 6248650 21750 20600 21750 20600 3
552 20250408 113000 6185700 20600 20600 20600 20600 130
553 20250408 112900 3507700 20600 20600 20600 20600 0
554 20250408 112800 3507700 20600 20600 20600 20600 0
555 20250408 112700 3507700 20600 20600 20600 20600 34
556 20250408 112600 2807300 20600 20600 20600 20600 34
557 20250408 112500 2106900 21700 21700 21700 21700 1
558 20250408 112400 2085200 21700 21700 21700 21700 9
559 20250408 112300 1889900 21700 21700 21700 21700 1
560 20250408 112200 1868200 20600 20600 20600 20600 3
561 20250408 112100 1806400 21700 21700 21700 21700 0
562 20250408 112000 1806400 21700 21700 21700 21700 0
563 20250408 111900 1806400 21700 21700 21700 21700 0
564 20250408 111800 1806400 21700 21700 21700 21700 0
565 20250408 111700 1806400 21700 21700 21700 21700 0
566 20250408 111600 1806400 21700 21700 21700 21700 0
567 20250408 111500 1806400 21700 21700 21700 21700 0
568 20250408 111400 1806400 21700 21700 21700 21700 0
569 20250408 111300 1806400 21700 21700 21700 21700 0
570 20250408 111200 1806400 21700 21700 21700 21700 0
571 20250408 111100 1806400 21700 21700 21700 21700 0
572 20250408 111000 1806400 21700 21700 21700 21700 0
573 20250408 110900 1806400 21700 21700 21700 21700 0
574 20250408 110800 1806400 21700 21700 21700 21700 0
575 20250408 110700 1806400 21700 21700 21700 21700 0
576 20250408 110600 1806400 21700 21700 21700 21700 0
577 20250408 110500 1806400 21700 21700 21700 21700 0
578 20250408 110400 1806400 21700 21700 21700 21700 0
579 20250408 110300 1806400 21700 21700 21700 21700 0
580 20250408 110200 1806400 21700 21700 21700 21700 0
581 20250408 110100 1806400 21700 21700 21700 21700 0
582 20250408 110000 1806400 21700 21700 21700 21700 0
583 20250408 105900 1806400 21700 21700 21700 21700 0
584 20250408 105800 1806400 21700 21700 21700 21700 0
585 20250408 105700 1806400 21700 21700 21700 21700 0
586 20250408 105600 1806400 21700 21700 21700 21700 0
587 20250408 105500 1806400 21700 21700 21700 21700 2
588 20250408 105400 1763000 20500 20500 20500 20500 0
589 20250408 105300 1763000 20500 20500 20500 20500 0
590 20250408 105200 1763000 20500 20500 20500 20500 0
591 20250408 105100 1763000 20500 20500 20500 20500 0
592 20250408 105000 1763000 20500 20500 20500 20500 0
593 20250408 104900 1763000 20500 20500 20500 20500 0
594 20250408 104800 1763000 20500 20500 20500 20500 0
595 20250408 104700 1763000 20500 20500 20500 20500 0
596 20250408 104600 1763000 20500 20500 20500 20500 0
597 20250408 104500 1763000 20500 20500 20500 20500 0
598 20250408 104400 1763000 20500 20500 20500 20500 0
599 20250408 104300 1763000 20500 20500 20500 20500 0
600 20250408 104200 1763000 20500 20500 20500 20500 0
601 20250408 104100 1763000 20500 20500 20500 20500 0
602 20250408 104000 1763000 20500 20500 20500 20500 0
603 20250408 103900 1763000 20500 20500 20500 20500 0
604 20250408 103800 1763000 20500 20500 20500 20500 0
605 20250408 103700 1763000 20500 20500 20500 20500 0
606 20250408 103600 1763000 20500 20500 20500 20500 0
607 20250408 103500 1763000 20500 20500 20500 20500 0
608 20250408 103400 1763000 20500 20500 20500 20500 0
609 20250408 103300 1763000 20500 20500 20500 20500 0
610 20250408 103200 1763000 20500 20500 20500 20500 0
611 20250408 103100 1763000 20500 20500 20500 20500 0
612 20250408 103000 1763000 20500 20500 20500 20500 0
613 20250408 102900 1763000 20500 20500 20500 20500 0
614 20250408 102800 1763000 20500 20500 20500 20500 0
615 20250408 102700 1763000 20500 20500 20500 20500 0
616 20250408 102600 1763000 20500 20500 20500 20500 0
617 20250408 102500 1763000 20500 20500 20500 20500 0
618 20250408 102400 1763000 20500 20500 20500 20500 0
619 20250408 102300 1763000 20500 20500 20500 20500 0
620 20250408 102200 1763000 20500 20500 20500 20500 0
621 20250408 102100 1763000 20500 20500 20500 20500 0
622 20250408 102000 1763000 20500 20500 20500 20500 0
623 20250408 101900 1763000 20500 20500 20500 20500 0
624 20250408 101800 1763000 20500 20500 20500 20500 0
625 20250408 101700 1763000 20500 20500 20500 20500 0
626 20250408 101600 1763000 20500 20500 20500 20500 0
627 20250408 101500 1763000 20500 20500 20500 20500 0
628 20250408 101400 1763000 20500 20500 20500 20500 0
629 20250408 101300 1763000 20500 20500 20500 20500 0
630 20250408 101200 1763000 20500 20500 20500 20500 0
631 20250408 101100 1763000 20500 20500 20500 20500 0
632 20250408 101000 1763000 20500 20500 20500 20500 0
633 20250408 100900 1763000 20500 20500 20500 20500 0
634 20250408 100800 1763000 20500 20500 20500 20500 0
635 20250408 100700 1763000 20500 20500 20500 20500 0
636 20250408 100600 1763000 20500 20500 20500 20500 0
637 20250408 100500 1763000 20500 20500 20500 20500 0
638 20250408 100400 1763000 20500 20500 20500 20500 0
639 20250408 100300 1763000 20500 20500 20500 20500 0
640 20250408 100200 1763000 20500 20500 20500 20500 0
641 20250408 100100 1763000 20500 20500 20500 20500 0
642 20250408 100000 1763000 20500 20500 20500 20500 0
643 20250408 095900 1763000 20500 20500 20500 20500 0
644 20250408 095800 1763000 20500 20500 20500 20500 0
645 20250408 095700 1763000 20500 20500 20500 20500 0
646 20250408 095600 1763000 20500 20500 20500 20500 0
647 20250408 095500 1763000 20500 20500 20500 20500 0
648 20250408 095400 1763000 20500 20500 20500 20500 0
649 20250408 095300 1763000 20500 20500 20500 20500 0
650 20250408 095200 1763000 20500 20500 20500 20500 0
651 20250408 095100 1763000 20500 20500 20500 20500 0
652 20250408 095000 1763000 20500 20500 20500 20500 0
653 20250408 094900 1763000 20500 20500 20500 20500 0
654 20250408 094800 1763000 20500 20500 20500 20500 0
655 20250408 094700 1763000 20500 20500 20500 20500 0
656 20250408 094600 1763000 20500 20500 20500 20500 0
657 20250408 094500 1763000 20500 20500 20500 20500 0
658 20250408 094400 1763000 20500 20500 20500 20500 0
659 20250408 094300 1763000 20500 20500 20500 20500 0
660 20250408 094200 1763000 20500 20500 20500 20500 0
661 20250408 094100 1763000 20500 20500 20500 20500 0
662 20250408 094000 1763000 20500 20500 20500 20500 0
663 20250408 093900 1763000 20500 20500 20500 20500 0
664 20250408 093800 1763000 20500 20500 20500 20500 0
665 20250408 093700 1763000 20500 20500 20500 20500 0
666 20250408 093600 1763000 20500 20500 20500 20500 0
667 20250408 093500 1763000 20500 20500 20500 20500 0
668 20250408 093400 1763000 20500 20500 20500 20500 0
669 20250408 093300 1763000 20500 20500 20500 20500 0
670 20250408 093200 1763000 20500 20500 20500 20500 0
671 20250408 093100 1763000 20500 20500 20500 20500 0
672 20250408 093000 1763000 20500 20500 20500 20500 0
673 20250408 092900 1763000 20500 20500 20500 20500 0
674 20250408 092800 1763000 20500 20500 20500 20500 0
675 20250408 092700 1763000 20500 20500 20500 20500 0
676 20250408 092600 1763000 20500 20500 20500 20500 0
677 20250408 092500 1763000 20500 20500 20500 20500 0
678 20250408 092400 1763000 20500 20500 20500 20500 0
679 20250408 092300 1763000 20500 20500 20500 20500 0
680 20250408 092200 1763000 20500 20500 20500 20500 0
681 20250408 092100 1763000 20500 20500 20500 20500 0
682 20250408 092000 1763000 20500 20500 20500 20500 0
683 20250408 091900 1763000 20500 20500 20500 20500 0
684 20250408 091800 1763000 20500 20500 20500 20500 86
685 20250408 091700 0 20450 20450 20450 20450 0
686 20250408 091600 0 20450 20450 20450 20450 0
687 20250408 091500 0 20450 20450 20450 20450 0
688 20250408 091400 0 20450 20450 20450 20450 0
689 20250408 091300 0 20450 20450 20450 20450 0
690 20250408 091200 0 20450 20450 20450 20450 0
691 20250408 091100 0 20450 20450 20450 20450 0
692 20250408 091000 0 20450 20450 20450 20450 0
693 20250408 090900 0 20450 20450 20450 20450 0
694 20250408 090800 0 20450 20450 20450 20450 0
695 20250408 090700 0 20450 20450 20450 20450 0
696 20250408 090600 0 20450 20450 20450 20450 0
697 20250408 090500 0 20450 20450 20450 20450 0
698 20250408 090400 0 20450 20450 20450 20450 0
699 20250408 090300 0 20450 20450 20450 20450 0
700 20250408 090200 0 20450 20450 20450 20450 0
701 20250408 090100 0 20450 20450 20450 20450 0
702 20250408 090000 0 20450 20450 20450 20450 0