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

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

637
078600/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,193500,8124572650,80800,80800,80800,80800,4265
20250407,193400,8124572650,80800,80800,80800,80800,0
20250407,193300,8124572650,80800,80800,80800,80800,0
20250407,193200,8124572650,80800,80800,80800,80800,0
20250407,193100,8124572650,80800,80800,80800,80800,0
20250407,193000,8124572650,80800,80800,80800,80800,0
20250407,192900,8124572650,80800,80800,80800,80800,0
20250407,192800,8124572650,80800,80800,80800,80800,0
20250407,192700,8124572650,80800,80800,80800,80800,0
20250407,192600,8124572650,80800,80800,80800,80800,0
20250407,192500,8124572650,80800,80800,80800,80800,0
20250407,192400,8124572650,80800,80800,80800,80800,0
20250407,192300,8124572650,80800,80800,80800,80800,0
20250407,192200,8124572650,80800,80800,80800,80800,0
20250407,192100,8124572650,80800,80800,80800,80800,0
20250407,192000,8124572650,80800,80800,80800,80800,0
20250407,191900,8124572650,80800,80800,80800,80800,0
20250407,191800,8124572650,80800,80800,80800,80800,0
20250407,191700,8124572650,80800,80800,80800,80800,0
20250407,191600,8124572650,80800,80800,80800,80800,0
20250407,191500,8124572650,80800,80800,80800,80800,0
20250407,191400,8124572650,80800,80800,80800,80800,0
20250407,191300,8124572650,80800,80800,80800,80800,0
20250407,191200,8124572650,80800,80800,80800,80800,0
20250407,191100,8124572650,80800,80800,80800,80800,0
20250407,191000,8124572650,80800,80800,80800,80800,0
20250407,190900,8124572650,80800,80800,80800,80800,0
20250407,190800,8124572650,80800,80800,80800,80800,0
20250407,190700,8124572650,80800,80800,80800,80800,0
20250407,190600,8124572650,80800,80800,80800,80800,0
20250407,190500,8124572650,80800,80800,80800,80800,4265
20250407,190400,8124572650,80800,80800,80800,80800,0
20250407,190300,8124572650,80800,80800,80800,80800,0
20250407,190200,8124572650,80800,80800,80800,80800,0
20250407,190100,8124572650,80800,80800,80800,80800,0
20250407,190000,8124572650,80800,80800,80800,80800,0
20250407,185900,8124572650,80800,80800,80800,80800,0
20250407,185800,8124572650,80800,80800,80800,80800,0
20250407,185700,8124572650,80800,80800,80800,80800,0
20250407,185600,8124572650,80800,80800,80800,80800,0
20250407,185500,8124572650,80800,80800,80800,80800,0
20250407,185400,8124572650,80800,80800,80800,80800,0
20250407,185300,8124572650,80800,80800,80800,80800,0
20250407,185200,8124572650,80800,80800,80800,80800,0
20250407,185100,8124572650,80800,80800,80800,80800,0
20250407,185000,8124572650,80800,80800,80800,80800,0
20250407,184900,8124572650,80800,80800,80800,80800,0
20250407,184800,8124572650,80800,80800,80800,80800,0
20250407,184700,8124572650,80800,80800,80800,80800,0
20250407,184600,8124572650,80800,80800,80800,80800,0
20250407,184500,8124572650,80800,80800,80800,80800,0
20250407,184400,8124572650,80800,80800,80800,80800,0
20250407,184300,8124572650,80800,80800,80800,80800,0
20250407,184200,8124572650,80800,80800,80800,80800,0
20250407,184100,8124572650,80800,80800,80800,80800,0
20250407,184000,8124572650,80800,80800,80800,80800,0
20250407,183900,8124572650,80800,80800,80800,80800,0
20250407,183800,8124572650,80800,80800,80800,80800,0
20250407,183700,8124572650,80800,80800,80800,80800,0
20250407,183600,8124572650,80800,80800,80800,80800,0
20250407,183500,8124572650,80800,80800,80800,80800,4265
20250407,183400,8124572650,80800,80800,80800,80800,0
20250407,183300,8124572650,80800,80800,80800,80800,0
20250407,183200,8124572650,80800,80800,80800,80800,0
20250407,183100,8124572650,80800,80800,80800,80800,0
20250407,183000,8124572650,80800,80800,80800,80800,0
20250407,182900,8124572650,80800,80800,80800,80800,0
20250407,182800,8124572650,80800,80800,80800,80800,0
20250407,182700,8124572650,80800,80800,80800,80800,0
20250407,182600,8124572650,80800,80800,80800,80800,0
20250407,182500,8124572650,80800,80800,80800,80800,0
20250407,182400,8124572650,80800,80800,80800,80800,0
20250407,182300,8124572650,80800,80800,80800,80800,0
20250407,182200,8124572650,80800,80800,80800,80800,0
20250407,182100,8124572650,80800,80800,80800,80800,0
20250407,182000,8124572650,80800,80800,80800,80800,0
20250407,181900,8124572650,80800,80800,80800,80800,0
20250407,181800,8124572650,80800,80800,80800,80800,0
20250407,181700,8124572650,80800,80800,80800,80800,0
20250407,181600,8124572650,80800,80800,80800,80800,0
20250407,181500,8124572650,80800,80800,80800,80800,0
20250407,181400,8124572650,80800,80800,80800,80800,0
20250407,181300,8124572650,80800,80800,80800,80800,0
20250407,181200,8124572650,80800,80800,80800,80800,0
20250407,181100,8124572650,80800,80800,80800,80800,0
20250407,181000,8124572650,80800,80800,80800,80800,0
20250407,180900,8124572650,80800,80800,80800,80800,0
20250407,180800,8124572650,80800,80800,80800,80800,0
20250407,180700,8124572650,80800,80800,80800,80800,0
20250407,180600,8124572650,80800,80800,80800,80800,0
20250407,180500,8124572650,80800,80800,80800,80800,4265
20250407,180400,8124572650,80800,80800,80800,80800,0
20250407,180300,8124572650,80800,80800,80800,80800,0
20250407,180200,8124572650,80800,80800,80800,80800,0
20250407,180100,8124572650,80800,80800,80800,80800,0
20250407,180000,8124572650,80800,80800,80800,80800,0
20250407,175900,8124572650,80800,80800,80800,80800,0
20250407,175800,8124572650,80800,80800,80800,80800,0
20250407,175700,8124572650,80800,80800,80800,80800,0
20250407,175600,8124572650,80800,80800,80800,80800,0
20250407,175500,8124572650,80800,80800,80800,80800,0
20250407,175400,8124572650,80800,80800,80800,80800,0
20250407,175300,8124572650,80800,80800,80800,80800,0
20250407,175200,8124572650,80800,80800,80800,80800,0
20250407,175100,8124572650,80800,80800,80800,80800,0
20250407,175000,8124572650,80800,80800,80800,80800,0
20250407,174900,8124572650,80800,80800,80800,80800,0
20250407,174800,8124572650,80800,80800,80800,80800,0
20250407,174700,8124572650,80800,80800,80800,80800,0
20250407,174600,8124572650,80800,80800,80800,80800,0
20250407,174500,8124572650,80800,80800,80800,80800,0
20250407,174400,8124572650,80800,80800,80800,80800,0
20250407,174300,8124572650,80800,80800,80800,80800,0
20250407,174200,8124572650,80800,80800,80800,80800,0
20250407,174100,8124572650,80800,80800,80800,80800,0
20250407,174000,8124572650,80800,80800,80800,80800,0
20250407,173900,8124572650,80800,80800,80800,80800,0
20250407,173800,8124572650,80800,80800,80800,80800,0
20250407,173700,8124572650,80800,80800,80800,80800,0
20250407,173600,8124572650,80800,80800,80800,80800,0
20250407,173500,8124572650,80800,80800,80800,80800,4265
20250407,173400,8124572650,80800,80800,80800,80800,0
20250407,173300,8124572650,80800,80800,80800,80800,0
20250407,173200,8124572650,80800,80800,80800,80800,0
20250407,173100,8124572650,80800,80800,80800,80800,0
20250407,173000,8124572650,80800,80800,80800,80800,0
20250407,172900,8124572650,80800,80800,80800,80800,0
20250407,172800,8124572650,80800,80800,80800,80800,0
20250407,172700,8124572650,80800,80800,80800,80800,0
20250407,172600,8124572650,80800,80800,80800,80800,0
20250407,172500,8124572650,80800,80800,80800,80800,0
20250407,172400,8124572650,80800,80800,80800,80800,0
20250407,172300,8124572650,80800,80800,80800,80800,0
20250407,172200,8124572650,80800,80800,80800,80800,0
20250407,172100,8124572650,80800,80800,80800,80800,0
20250407,172000,8124572650,80800,80800,80800,80800,0
20250407,171900,8124572650,80800,80800,80800,80800,0
20250407,171800,8124572650,80800,80800,80800,80800,0
20250407,171700,8124572650,80800,80800,80800,80800,0
20250407,171600,8124572650,80800,80800,80800,80800,0
20250407,171500,8124572650,80800,80800,80800,80800,0
20250407,171400,8124572650,80800,80800,80800,80800,0
20250407,171300,8124572650,80800,80800,80800,80800,0
20250407,171200,8124572650,80800,80800,80800,80800,0
20250407,171100,8124572650,80800,80800,80800,80800,0
20250407,171000,8124572650,80800,80800,80800,80800,0
20250407,170900,8124572650,80800,80800,80800,80800,0
20250407,170800,8124572650,80800,80800,80800,80800,0
20250407,170700,8124572650,80800,80800,80800,80800,0
20250407,170600,8124572650,80800,80800,80800,80800,0
20250407,170500,8124572650,80800,80800,80800,80800,4265
20250407,170400,8124572650,80800,80800,80800,80800,0
20250407,170300,8124572650,80800,80800,80800,80800,0
20250407,170200,8124572650,80800,80800,80800,80800,0
20250407,170100,8124572650,80800,80800,80800,80800,0
20250407,170000,8124572650,80800,80800,80800,80800,0
20250407,165900,8124572650,80800,80800,80800,80800,0
20250407,165800,8124572650,80800,80800,80800,80800,0
20250407,165700,8124572650,80800,80800,80800,80800,0
20250407,165600,8124572650,80800,80800,80800,80800,0
20250407,165500,8124572650,80800,80800,80800,80800,0
20250407,165400,8124572650,80800,80800,80800,80800,0
20250407,165300,8124572650,80800,80800,80800,80800,0
20250407,165200,8124572650,80800,80800,80800,80800,0
20250407,165100,8124572650,80800,80800,80800,80800,0
20250407,165000,8124572650,80800,80800,80800,80800,0
20250407,164900,8124572650,80800,80800,80800,80800,0
20250407,164800,8124572650,80800,80800,80800,80800,0
20250407,164700,8124572650,80800,80800,80800,80800,0
20250407,164600,8124572650,80800,80800,80800,80800,0
20250407,164500,8124572650,80800,80800,80800,80800,0
20250407,164400,8124572650,80800,80800,80800,80800,0
20250407,164300,8124572650,80800,80800,80800,80800,0
20250407,164200,8124572650,80800,80800,80800,80800,0
20250407,164100,8124572650,80800,80800,80800,80800,0
20250407,164000,8124572650,80800,80800,80800,80800,0
20250407,163900,8124572650,80800,80800,80800,80800,0
20250407,163800,8124572650,80800,80800,80800,80800,0
20250407,163700,8124572650,80800,80800,80800,80800,0
20250407,163600,8124572650,80800,80800,80800,80800,0
20250407,163500,8124572650,80800,80800,80800,80800,4265
20250407,163400,8124572650,80800,80800,80800,80800,0
20250407,163300,8124572650,80800,80800,80800,80800,0
20250407,163200,8124572650,80800,80800,80800,80800,0
20250407,163100,8124572650,80800,80800,80800,80800,0
20250407,163000,8124572650,80800,80800,80800,80800,0
20250407,162900,8124572650,80800,80800,80800,80800,0
20250407,162800,8124572650,80800,80800,80800,80800,0
20250407,162700,8124572650,80800,80800,80800,80800,0
20250407,162600,8124572650,80800,80800,80800,80800,0
20250407,162500,8124572650,80800,80800,80800,80800,0
20250407,162400,8124572650,80800,80800,80800,80800,0
20250407,162300,8124572650,80800,80800,80800,80800,0
20250407,162200,8124572650,80800,80800,80800,80800,0
20250407,162100,8124572650,80800,80800,80800,80800,0
20250407,162000,8124572650,80800,80800,80800,80800,0
20250407,161900,8124572650,80800,80800,80800,80800,0
20250407,161800,8124572650,80800,80800,80800,80800,0
20250407,161700,8124572650,80800,80800,80800,80800,0
20250407,161600,8124572650,80800,80800,80800,80800,0
20250407,161500,8124572650,80800,80800,80800,80800,0
20250407,161400,8124572650,80800,80800,80800,80800,0
20250407,161300,8124572650,80800,80800,80800,80800,0
20250407,161200,8124572650,80800,80800,80800,80800,0
20250407,161100,8124572650,80800,80800,80800,80800,0
20250407,161000,8124572650,80800,80800,80800,80800,0
20250407,160900,8124572650,80800,80800,80800,80800,0
20250407,160800,8124572650,80800,80800,80800,80800,0
20250407,160700,8124572650,80800,80800,80800,80800,0
20250407,160600,8124572650,80800,80800,80800,80800,0
20250407,160500,8124572650,80800,80800,80800,80800,4265
20250407,160400,8124572650,80800,80800,80800,80800,0
20250407,160300,8124572650,80800,80800,80800,80800,0
20250407,160200,8124572650,80800,80800,80800,80800,0
20250407,160100,8124572650,80800,80800,80800,80800,0
20250407,160000,8124572650,80800,80800,80800,80800,0
20250407,155900,8124572650,80800,80800,80800,80800,0
20250407,155800,8124572650,80800,80800,80800,80800,0
20250407,155700,8124572650,80800,80800,80800,80800,0
20250407,155600,8124572650,80800,80800,80800,80800,0
20250407,155500,8124572650,80800,80800,80800,80800,0
20250407,155400,8124572650,80800,80800,80800,80800,0
20250407,155300,8124572650,80800,80800,80800,80800,0
20250407,155200,8124572650,80800,80800,80800,80800,0
20250407,155100,8124572650,80800,80800,80800,80800,0
20250407,155000,8124572650,80800,80800,80800,80800,0
20250407,154900,8124572650,80800,80800,80800,80800,0
20250407,154800,8124572650,80800,80800,80800,80800,0
20250407,154700,8124572650,80800,80800,80800,80800,0
20250407,154600,8124572650,80800,80800,80800,80800,0
20250407,154500,8124572650,80800,80800,80800,80800,0
20250407,154400,8124572650,80800,80800,80800,80800,0
20250407,154300,8124572650,80800,80800,80800,80800,0
20250407,154200,8124572650,80800,80800,80800,80800,0
20250407,154100,8124572650,80800,80800,80800,80800,0
20250407,154000,8124572650,80800,80800,80800,80800,0
20250407,153900,8124572650,80800,80800,80800,80800,0
20250407,153800,8124572650,80800,80800,80800,80800,0
20250407,153700,8124572650,80800,80800,80800,80800,0
20250407,153600,8124572650,80800,80800,80800,80800,0
20250407,153500,8124572650,80800,80800,80800,80800,4265
20250407,153400,8124572650,80800,80800,80800,80800,0
20250407,153300,8124572650,80800,80800,80800,80800,0
20250407,153200,8124572650,80800,80800,80800,80800,0
20250407,153100,8124572650,80800,80800,80800,80800,0
20250407,153000,8124572650,80800,80800,80800,80800,4265
20250407,152900,7779960650,81300,81300,81300,81300,0
20250407,152800,7779960650,81300,81300,81300,81300,0
20250407,152700,7779960650,81300,81300,81300,81300,0
20250407,152600,7779960650,81300,81300,81300,81300,0
20250407,152500,7779960650,81300,81300,81300,81300,0
20250407,152400,7779960650,81300,81300,81300,81300,0
20250407,152300,7779960650,81300,81300,81300,81300,0
20250407,152200,7779960650,81300,81300,81300,81300,0
20250407,152100,7779960650,81300,81300,81300,81300,0
20250407,152000,7779960650,81300,81300,81300,81300,0
20250407,151900,7779960650,81300,81100,81300,80900,238
20250407,151800,7760655650,81100,80900,81100,80800,499
20250407,151700,7720293750,81000,81200,81200,80800,922
20250407,151600,7645575850,81200,81300,81300,80900,189
20250407,151500,7630255850,81300,80900,81300,80900,384
20250407,151400,7599168850,80900,81100,81100,80700,699
20250407,151300,7542691250,81000,80900,81100,80900,989
20250407,151200,7462647050,80900,80800,80900,80800,572
20250407,151100,7416416250,80800,80900,80900,80700,399
20250407,151000,7384171050,80900,80900,80900,80800,763
20250407,150900,7322474350,80900,81000,81000,80800,534
20250407,150800,7279294650,81000,81100,81100,80900,643
20250407,150700,7227233650,81100,81200,81200,81000,354
20250407,150600,7198526050,81200,81300,81300,81100,154
20250407,150500,7186021150,81300,81500,81500,81100,536
20250407,150400,7142415250,81500,81400,81600,81300,359
20250407,150300,7113164250,81400,81400,81700,81400,456
20250407,150200,7075996050,81300,81400,81400,81300,552
20250407,150100,7031104650,81500,81300,81600,81300,563
20250407,150000,6985277850,81400,81300,81400,81200,420
20250407,145900,6951135350,81300,81200,81300,81200,121
20250407,145800,6941302550,81200,81200,81200,81200,107
20250407,145700,6932614150,81200,81200,81300,81200,88
20250407,145600,6925466550,81100,81100,81400,81000,345
20250407,145500,6897474650,81200,81100,81300,81100,125
20250407,145400,6887328750,81300,81100,81300,81000,661
20250407,145300,6833690650,81100,81300,81300,81100,527
20250407,145200,6790898650,81300,81400,81400,81100,571
20250407,145100,6744507350,81400,81300,81400,81300,124
20250407,145000,6734422550,81400,81300,81400,81200,205
20250407,144900,6717763250,81300,81300,81400,81200,214
20250407,144800,6700356950,81400,81200,81400,81100,25
20250407,144700,6698324850,81200,81500,81500,81200,132
20250407,144600,6687585150,81700,81300,81700,81200,200
20250407,144500,6671307050,81200,81300,81300,81000,957
20250407,144400,6593698650,81300,81200,81300,81200,140
20250407,144300,6582328450,81300,81300,81300,81200,125
20250407,144200,6572172350,81200,81200,81300,81100,337
20250407,144100,6544830150,81300,81300,81300,81200,148
20250407,144000,6532810850,81300,81300,81300,81100,83
20250407,143900,6526068300,81200,81400,81400,81100,448
20250407,143800,6489683800,81400,81400,81500,81400,64
20250407,143700,6484473400,81500,81600,81600,81400,131
20250407,143600,6473801100,81600,81600,81600,81500,55
20250407,143500,6469315700,81600,81700,81800,81600,81
20250407,143400,6462699000,81800,81900,81900,81700,180
20250407,143300,6447979800,81900,82000,82000,81800,202
20250407,143200,6431423300,82100,81800,82100,81700,287
20250407,143100,6407900700,81800,81900,81900,81700,78
20250407,143000,6401514900,81900,81800,81900,81800,129
20250407,142900,6390960100,81800,81600,81800,81600,67
20250407,142800,6385490900,81600,81900,81900,81500,116
20250407,142700,6376011200,81900,81900,82000,81900,158
20250407,142600,6363067400,82000,81900,82000,81900,129
20250407,142500,6352495100,81900,82100,82100,81900,134
20250407,142400,6341515500,82000,82000,82100,81800,195
20250407,142300,6325526400,82000,81800,82100,81800,425
20250407,142200,6290718900,81800,82200,82200,81800,148
20250407,142100,6278591100,82200,81900,82200,81900,232
20250407,142000,6259580600,82200,81900,82200,81800,601
20250407,141900,6210293600,81800,81700,82000,81400,549
20250407,141800,6165396200,81700,81400,81700,81300,375
20250407,141700,6134821300,81500,81400,81500,81400,20
20250407,141600,6133191500,81500,81500,81500,81400,130
20250407,141500,6122600600,81400,81200,81500,81100,600
20250407,141400,6073854700,81300,81300,81300,81200,32
20250407,141300,6071254300,81300,81400,81400,81200,69
20250407,141200,6065646300,81400,81400,81500,81400,79
20250407,141100,6059214500,81400,81500,81500,81400,110
20250407,141000,6050258800,81500,81500,81500,81400,37
20250407,140900,6047244700,81500,81500,81500,81400,49
20250407,140800,6043253900,81400,81400,81400,81400,35
20250407,140700,6040404900,81200,81500,81500,81100,277
20250407,140600,6017896800,81500,81300,81500,81200,206
20250407,140500,6001150900,81400,81500,81500,81400,69
20250407,140400,5995534000,81300,81300,81400,81300,310
20250407,140300,5970304100,81400,81500,81500,81300,91
20250407,140200,5962901000,81400,81600,81600,81300,84
20250407,140100,5956057100,81600,81400,81600,81400,923
20250407,140000,5880865000,81300,81300,81300,81200,403
20250407,135900,5848108700,81200,81200,81200,81100,1605
20250407,135800,5717885600,81200,81200,81200,81100,85
20250407,135700,5710984700,81200,81200,81300,81100,69
20250407,135600,5705386100,81200,81250,81300,81200,303
20250407,135500,5680770400,81200,81350,81350,81200,192
20250407,135400,5665177250,81300,81350,81350,81300,226
20250407,135300,5646802450,81300,81400,81400,81300,164
20250407,135200,5633466100,81300,81400,81400,81300,56
20250407,135100,5628911000,81400,81300,81400,81300,54
20250407,135000,5624517500,81300,81400,81400,81300,98
20250407,134900,5616546400,81400,81400,81400,81300,77
20250407,134800,5610278800,81400,81400,81400,81300,260
20250407,134700,5589116700,81400,81400,81400,81400,20
20250407,134600,5587488700,81300,81400,81400,81200,203
20250407,134500,5570985600,81300,81200,81400,81200,381
20250407,134400,5540012100,81300,81200,81300,81100,142
20250407,134300,5528480700,81300,81300,81300,81100,969
20250407,134200,5449792400,81300,81400,81400,81300,1093
20250407,134100,5360911550,81400,81400,81400,81400,20
20250407,134000,5359283550,81400,81400,81400,81400,48
20250407,133900,5355376350,81400,81500,81500,81300,156
20250407,133800,5342678550,81500,81500,81600,81400,380
20250407,133700,5311719850,81500,81500,81600,81500,373
20250407,133600,5281318850,81500,81600,81600,81400,67
20250407,133500,5275862150,81600,81500,81600,81500,192
20250407,133400,5260212850,81500,81500,81600,81400,228
20250407,133300,5241628250,81600,81500,81600,81400,127
20250407,133200,5231279550,81400,81500,81500,81400,35
20250407,133100,5228427150,81400,81400,81400,81400,248
20250407,133000,5208239950,81400,81400,81500,81300,400
20250407,132900,5175681250,81400,81500,81500,81400,81
20250407,132800,5169087150,81500,81400,81500,81300,672
20250407,132700,5114386150,81500,81600,81600,81400,1279
20250407,132600,5010123550,81700,81800,81800,81600,242
20250407,132500,4990350050,81800,81800,81800,81800,42
20250407,132400,4986914450,81800,81800,81800,81700,32
20250407,132300,4984298450,81800,81800,81900,81800,66
20250407,132200,4978898250,81800,81900,81900,81800,511
20250407,132100,4937075750,81900,81900,81900,81800,85
20250407,132000,4930115850,81900,81800,81900,81800,96
20250407,131900,4922254650,81900,81900,81900,81900,52
20250407,131800,4917995850,81900,81900,82000,81800,342
20250407,131700,4889986650,81900,81900,81900,81900,31
20250407,131600,4887447750,81900,81800,81900,81800,205
20250407,131500,4870658450,81800,81800,81900,81800,756
20250407,131400,4808815450,81800,81800,81800,81700,30
20250407,131300,4806361650,81800,81800,81800,81800,146
20250407,131200,4794418850,81800,81800,81800,81700,133
20250407,131100,4783539950,81700,81700,81800,81700,119
20250407,131000,4773816150,81800,81800,81800,81800,27
20250407,130900,4771607550,81800,81800,81900,81800,35
20250407,130800,4768744150,81800,82000,82000,81800,204
20250407,130700,4752054950,81900,81900,81900,81900,23
20250407,130600,4750171250,81900,81900,82000,81900,32
20250407,130500,4747548750,82000,82000,82000,82000,112
20250407,130400,4738364750,82000,81900,82000,81900,96
20250407,130300,4730501050,81900,82000,82000,81900,59
20250407,130200,4725665750,82000,81900,82000,81900,38
20250407,130100,4722553450,81900,81900,82000,81900,64
20250407,130000,4717310150,82000,82000,82000,82000,20
20250407,125900,4715670150,82000,82000,82000,82000,33
20250407,125800,4712964150,82000,82000,82000,81800,428
20250407,125700,4677939250,82000,82000,82000,82000,17
20250407,125600,4676545250,82000,81900,82000,81900,33
20250407,125500,4673839950,81900,82000,82100,81900,43
20250407,125400,4670315650,81900,82000,82000,81900,69
20250407,125300,4664657850,82000,81900,82000,81800,158
20250407,125200,4651710350,81900,81700,81900,81700,308
20250407,125100,4626512950,81800,81800,81800,81700,99
20250407,125000,4618421850,81800,81800,81800,81700,69
20250407,124900,4612780750,81700,81700,81800,81700,49
20250407,124800,4608777350,81700,81700,81800,81700,92
20250407,124700,4601260550,81700,81700,81800,81700,43
20250407,124600,4597746250,81700,81800,81800,81600,26
20250407,124500,4595621150,81700,81800,81800,81700,45
20250407,124400,4591942750,81800,81800,81800,81700,31
20250407,124300,4589407350,81800,81700,81800,81700,103
20250407,124200,4580990350,81700,81700,81700,81700,27
20250407,124100,4578784450,81700,81700,81700,81700,56
20250407,124000,4574209250,81700,81600,81700,81500,121
20250407,123900,4564335050,81600,81600,81600,81500,360
20250407,123800,4534959550,81600,81600,81600,81500,103
20250407,123700,4526556750,81600,81500,81600,81500,130
20250407,123600,4515949650,81500,81600,81600,81500,37
20250407,123500,4512932650,81600,81700,81700,81500,137
20250407,123400,4501754250,81600,81700,81700,81500,129
20250407,123300,4491232250,81700,81600,81700,81600,23
20250407,123200,4489353750,81800,81800,82000,81600,520
20250407,123100,4446915650,81700,81700,81700,81700,133
20250407,123000,4436049550,81700,81700,81700,81700,49
20250407,122900,4432046250,81600,81700,81700,81600,41
20250407,122800,4428698550,81700,81700,81700,81700,121
20250407,122700,4418812850,81700,81700,81700,81600,83
20250407,122600,4412036750,81700,81800,81800,81700,130
20250407,122500,4401412750,81800,81800,81800,81800,24
20250407,122400,4399449550,81800,81800,81800,81800,28
20250407,122300,4397159150,81900,81800,81900,81700,242
20250407,122200,4377361550,81800,81800,81800,81800,19
20250407,122100,4375807350,81800,81700,81800,81700,65
20250407,122000,4370494750,81600,81800,81800,81600,724
20250407,121900,4311387450,81700,81900,81900,81700,284
20250407,121800,4288174950,81800,81900,81900,81800,13
20250407,121700,4287111350,81900,81800,81900,81800,127
20250407,121600,4276720650,81800,81900,81900,81800,75
20250407,121500,4270583650,81800,81900,81900,81800,5
20250407,121400,4270174350,81900,81900,81900,81900,19
20250407,121300,4268618250,81900,81800,81900,81800,75
20250407,121200,4262482650,81900,82000,82000,81800,268
20250407,121100,4240559050,81900,82000,82000,81900,192
20250407,121000,4224820050,82000,82000,82000,82000,38
20250407,120900,4221704050,82000,82000,82000,81900,99
20250407,120800,4213591350,82000,81900,82000,81900,357
20250407,120700,4184347750,82000,82200,82300,82000,519
20250407,120600,4141773550,82100,82300,82300,82100,89
20250407,120500,4134461150,82300,82300,82300,82300,24
20250407,120400,4132485950,82200,82300,82300,82200,66
20250407,120300,4127058650,82400,82400,82400,82300,45
20250407,120200,4123350850,82300,82300,82300,82300,43
20250407,120100,4119811950,82400,82400,82400,82400,27
20250407,120000,4117587150,82400,82400,82400,82400,37
20250407,115900,4114538350,82300,82350,82400,82300,20
20250407,115800,4112892200,82400,82300,82400,82300,19
20250407,115700,4111326800,82200,82300,82400,82200,54
20250407,115600,4106879400,82300,82300,82400,82200,40
20250407,115500,4103590200,82400,82300,82400,82300,69
20250407,115400,4097906400,82300,82300,82500,82300,190
20250407,115300,4082265000,82300,82400,82500,82300,19
20250407,115200,4080699300,82400,82400,82400,82400,24
20250407,115100,4078721700,82400,82300,82400,82300,102
20250407,115000,4070320600,82200,82200,82300,82100,252
20250407,114900,4049606600,82200,82400,82400,82200,36
20250407,114800,4046646300,82300,82300,82300,82200,151
20250407,114700,4034222100,82200,82300,82300,82000,185
20250407,114600,4019023700,82100,82200,82200,82100,58
20250407,114500,4014261800,82200,82400,82400,82200,36
20250407,114400,4011298700,82400,82300,82400,82300,50
20250407,114300,4007181100,82200,82100,82200,82100,464
20250407,114200,3969043400,82200,82200,82200,82200,18
20250407,114100,3967563800,82200,82100,82200,82100,545
20250407,114000,3922819200,82100,82050,82100,82000,117
20250407,113900,3913224700,82000,82000,82100,81900,57
20250407,113800,3908549000,82000,82000,82100,82000,85
20250407,113700,3901577300,82000,82100,82200,82000,308
20250407,113600,3876317400,82200,82100,82200,82000,420
20250407,113500,3841836300,82200,82300,82300,82200,77
20250407,113400,3835504900,82300,82200,82300,82200,99
20250407,113300,3827359600,82200,82400,82400,82200,119
20250407,113200,3817574700,82300,82300,82400,82300,51
20250407,113100,3813377300,82300,82400,82400,82300,58
20250407,113000,3808602100,82300,82500,82600,82300,194
20250407,112900,3792627700,82600,82600,82700,82600,59
20250407,112800,3787752500,82600,82500,82700,82500,70
20250407,112700,3781972900,82500,82800,82800,82500,83
20250407,112600,3775117200,82800,82800,82800,82600,76
20250407,112500,3768825500,82800,82800,82800,82600,60
20250407,112400,3763857700,82800,82600,82800,82500,77
20250407,112300,3757500500,82600,82600,82800,82600,77
20250407,112200,3751136300,82800,82800,82900,82700,45
20250407,112100,3747409900,82800,82800,82800,82700,182
20250407,112000,3732340400,82800,82400,82800,82400,372
20250407,111900,3701642800,82400,82700,82700,82400,238
20250407,111800,3682007000,82700,82700,82800,82600,190
20250407,111700,3666302600,82700,82750,82750,82700,55
20250407,111600,3661753900,82750,82750,82750,82750,35
20250407,111500,3658857650,82900,82800,82900,82800,37
20250407,111400,3655792050,82800,82800,82800,82800,1
20250407,111300,3655709250,82900,82900,82900,82900,67
20250407,111200,3650154950,82700,82900,83000,82700,144
20250407,111100,3638236450,82800,82800,82800,82700,48
20250407,111000,3634262350,82800,83000,83000,82700,120
20250407,110900,3624307850,83000,83000,83000,83000,0
20250407,110800,3624307850,83000,82800,83000,82700,134
20250407,110700,3613208650,82800,83000,83000,82800,243
20250407,110600,3593065150,83000,83100,83100,83000,190
20250407,110500,3577294850,83100,83100,83100,83000,26
20250407,110400,3575135250,83000,82900,83100,82900,120
20250407,110300,3565176150,82900,82700,82900,82600,205
20250407,110200,3548209150,82700,82600,82700,82600,30
20250407,110100,3545730950,82600,82800,82800,82600,164
20250407,110000,3532177850,82800,82850,82850,82750,86
20250407,105900,3525057200,82800,82900,82900,82800,129
20250407,105800,3514375600,82800,82900,82900,82800,60
20250407,105700,3509401800,82900,82900,82900,82900,3
20250407,105600,3509153100,82800,82700,82900,82700,7
20250407,105500,3508573600,82700,82900,82900,82600,89
20250407,105400,3501205800,82900,82700,82900,82600,127
20250407,105300,3490709900,82900,82600,82900,82600,176
20250407,105200,3476156400,82600,82500,82600,82400,154
20250407,105100,3463451400,82500,82600,82600,82500,27
20250407,105000,3461223800,82500,82600,82600,82500,7
20250407,104900,3460646200,82400,82500,82500,82400,89
20250407,104800,3453304700,82400,82400,82500,82400,17
20250407,104700,3451903700,82400,82600,82600,82400,231
20250407,104600,3432851200,82700,82600,82700,82600,133
20250407,104500,3421865300,82600,82700,82800,82600,72
20250407,104400,3415911800,82700,82800,82800,82600,182
20250407,104300,3400854800,82700,82700,82800,82700,18
20250407,104200,3399366000,82900,82800,82900,82700,223
20250407,104100,3380919900,82700,82700,82900,82700,28
20250407,104000,3378601700,82700,82600,82800,82600,103
20250407,103900,3370082800,82700,82850,82900,82700,139
20250407,103800,3358572400,82900,82800,82900,82700,65
20250407,103700,3353191600,82700,82700,82700,82600,129
20250407,103600,3342526700,82800,82900,82900,82800,106
20250407,103500,3333744300,82800,83000,83000,82800,187
20250407,103400,3318250600,83000,82900,83000,82900,117
20250407,103300,3308544000,82900,82800,83000,82700,90
20250407,103200,3301088400,82700,82800,82800,82700,164
20250407,103100,3287521300,82800,83200,83200,82700,293
20250407,103000,3263219000,83000,83000,83200,83000,199
20250407,102900,3246690100,83000,83000,83000,83000,65
20250407,102800,3241295100,83100,83200,83300,83000,167
20250407,102700,3227423850,83200,83300,83300,83200,89
20250407,102600,3220012150,83400,83400,83500,83300,200
20250407,102500,3203333750,83300,83200,83300,83100,287
20250407,102400,3179442150,83100,83200,83200,83100,196
20250407,102300,3163140850,83200,83200,83300,83200,115
20250407,102200,3153565650,83100,83100,83300,83100,133
20250407,102100,3142509550,83100,83100,83300,83100,259
20250407,102000,3120963150,83100,82700,83100,82700,697
20250407,101900,3063182800,82600,82600,82600,82500,143
20250407,101800,3051373000,82500,82500,82600,82500,81
20250407,101700,3044689800,82500,82100,82600,81900,1363
20250407,101600,2932310900,81900,81900,81900,81900,28
20250407,101500,2930017700,82100,82000,82100,82000,127
20250407,101400,2919603000,82200,82100,82200,82100,83
20250407,101300,2912788400,82200,82100,82200,82100,100
20250407,101200,2904577700,82200,82200,82400,82200,223
20250407,101100,2886232100,82200,82000,82200,82000,186
20250407,101000,2870974400,81900,81900,82000,81800,383
20250407,100900,2839621000,81900,81900,82000,81900,72
20250407,100800,2833723900,81900,82100,82100,81900,71
20250407,100700,2827904100,82100,82100,82200,82100,281
20250407,100600,2804833700,82100,82000,82200,81900,397
20250407,100500,2772249400,82200,82200,82200,82000,625
20250407,100400,2720985700,82200,82400,82400,81900,881
20250407,100300,2648633200,82600,82300,82600,82200,378
20250407,100200,2617519500,82400,82400,82500,82300,370
20250407,100100,2587035400,82400,82300,82500,82100,308
20250407,100000,2561667900,82300,81900,82400,81900,436
20250407,095900,2525848900,81900,81900,82000,81600,470
20250407,095800,2487397500,81900,81900,81900,81700,219
20250407,095700,2469490700,81900,81700,81900,81500,596
20250407,095600,2420807000,81700,81700,81700,81600,338
20250407,095500,2393203500,81800,81800,81800,81700,415
20250407,095400,2359257300,81900,81800,81900,81800,115
20250407,095300,2349849500,81800,81900,81900,81800,195
20250407,095200,2333889700,81900,82000,82000,81800,777
20250407,095100,2270252400,82000,82000,82200,81900,229
20250407,095000,2251467200,82000,82100,82100,81900,305
20250407,094900,2226465700,82100,82000,82100,82000,232
20250407,094800,2207434400,82000,82000,82000,81700,871
20250407,094700,2136064500,82000,82200,82200,82000,518
20250407,094600,2093535800,82200,82400,82400,82200,285
20250407,094500,2070095600,82400,82400,82600,82300,30
20250407,094400,2067623200,82600,82750,82750,82300,172
20250407,094300,2053410100,82700,82800,83000,82600,746
20250407,094200,1991623800,82800,82800,82800,82700,120
20250407,094100,1981694800,82700,82600,82700,82500,111
20250407,094000,1972521200,82600,82600,82800,82500,168
20250407,093900,1958636500,82600,82700,82700,82600,84
20250407,093800,1951697100,82600,82300,82800,82200,125
20250407,093700,1941381400,82200,82200,82500,82100,287
20250407,093600,1917781100,82200,82400,82400,82200,486
20250407,093500,1877818000,82500,82300,82500,82300,139
20250407,093400,1866362900,82400,82400,82400,82300,311
20250407,093300,1840736600,82400,82600,82600,82400,255
20250407,093200,1819703500,82500,82400,82600,82400,487
20250407,093100,1779513800,82300,82500,82600,82300,249
20250407,093000,1758980300,82700,82800,82900,82700,227
20250407,092900,1740186600,82800,82900,83100,82500,669
20250407,092800,1684802200,82900,83200,83200,82900,180
20250407,092700,1669852300,83200,83200,83300,82900,311
20250407,092600,1643989700,83200,83100,83300,82700,434
20250407,092500,1607946100,83100,83500,83500,83000,702
20250407,092400,1549572700,83500,83700,83700,83400,171
20250407,092300,1535278600,83500,83700,83800,83500,320
20250407,092200,1508496200,83700,83800,83900,83700,923
20250407,092100,1431076500,83900,83900,84100,83500,431
20250407,092000,1395011700,83700,83800,84100,83700,216
20250407,091900,1376902100,83800,84000,84000,83700,127
20250407,091800,1366258800,83800,84300,84300,83700,232
20250407,091700,1346785900,84300,84200,84500,84100,1067
20250407,091600,1256867300,84200,84150,84200,84100,106
20250407,091500,1247951550,84100,84100,84300,84050,718
20250407,091400,1187531150,84100,83500,84300,83500,301
20250407,091300,1162301050,83500,83100,83500,82900,263
20250407,091200,1140374200,83000,83400,83500,82800,1370
20250407,091100,1026251900,83300,84000,84200,83300,372
20250407,091000,995095900,83900,84300,84500,83900,618
20250407,090900,943039200,84400,84000,84600,84000,1329
20250407,090800,830954400,83900,84000,84100,83700,631
20250407,090700,777955600,84000,83900,84200,83400,632
20250407,090600,724898200,83900,83400,84000,82900,875
20250407,090500,651695300,83400,82300,83400,82200,811
20250407,090400,584631100,82500,82100,82500,81800,720
20250407,090300,525475900,82000,82500,82500,81800,944
20250407,090200,447965800,82700,82200,82700,82200,324
20250407,090100,421228800,82500,81400,82700,81300,534
20250407,090000,377360800,81400,82100,82100,81100,4616
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 193500 8124572650 80800 80800 80800 80800 4265
3 20250407 193400 8124572650 80800 80800 80800 80800 0
4 20250407 193300 8124572650 80800 80800 80800 80800 0
5 20250407 193200 8124572650 80800 80800 80800 80800 0
6 20250407 193100 8124572650 80800 80800 80800 80800 0
7 20250407 193000 8124572650 80800 80800 80800 80800 0
8 20250407 192900 8124572650 80800 80800 80800 80800 0
9 20250407 192800 8124572650 80800 80800 80800 80800 0
10 20250407 192700 8124572650 80800 80800 80800 80800 0
11 20250407 192600 8124572650 80800 80800 80800 80800 0
12 20250407 192500 8124572650 80800 80800 80800 80800 0
13 20250407 192400 8124572650 80800 80800 80800 80800 0
14 20250407 192300 8124572650 80800 80800 80800 80800 0
15 20250407 192200 8124572650 80800 80800 80800 80800 0
16 20250407 192100 8124572650 80800 80800 80800 80800 0
17 20250407 192000 8124572650 80800 80800 80800 80800 0
18 20250407 191900 8124572650 80800 80800 80800 80800 0
19 20250407 191800 8124572650 80800 80800 80800 80800 0
20 20250407 191700 8124572650 80800 80800 80800 80800 0
21 20250407 191600 8124572650 80800 80800 80800 80800 0
22 20250407 191500 8124572650 80800 80800 80800 80800 0
23 20250407 191400 8124572650 80800 80800 80800 80800 0
24 20250407 191300 8124572650 80800 80800 80800 80800 0
25 20250407 191200 8124572650 80800 80800 80800 80800 0
26 20250407 191100 8124572650 80800 80800 80800 80800 0
27 20250407 191000 8124572650 80800 80800 80800 80800 0
28 20250407 190900 8124572650 80800 80800 80800 80800 0
29 20250407 190800 8124572650 80800 80800 80800 80800 0
30 20250407 190700 8124572650 80800 80800 80800 80800 0
31 20250407 190600 8124572650 80800 80800 80800 80800 0
32 20250407 190500 8124572650 80800 80800 80800 80800 4265
33 20250407 190400 8124572650 80800 80800 80800 80800 0
34 20250407 190300 8124572650 80800 80800 80800 80800 0
35 20250407 190200 8124572650 80800 80800 80800 80800 0
36 20250407 190100 8124572650 80800 80800 80800 80800 0
37 20250407 190000 8124572650 80800 80800 80800 80800 0
38 20250407 185900 8124572650 80800 80800 80800 80800 0
39 20250407 185800 8124572650 80800 80800 80800 80800 0
40 20250407 185700 8124572650 80800 80800 80800 80800 0
41 20250407 185600 8124572650 80800 80800 80800 80800 0
42 20250407 185500 8124572650 80800 80800 80800 80800 0
43 20250407 185400 8124572650 80800 80800 80800 80800 0
44 20250407 185300 8124572650 80800 80800 80800 80800 0
45 20250407 185200 8124572650 80800 80800 80800 80800 0
46 20250407 185100 8124572650 80800 80800 80800 80800 0
47 20250407 185000 8124572650 80800 80800 80800 80800 0
48 20250407 184900 8124572650 80800 80800 80800 80800 0
49 20250407 184800 8124572650 80800 80800 80800 80800 0
50 20250407 184700 8124572650 80800 80800 80800 80800 0
51 20250407 184600 8124572650 80800 80800 80800 80800 0
52 20250407 184500 8124572650 80800 80800 80800 80800 0
53 20250407 184400 8124572650 80800 80800 80800 80800 0
54 20250407 184300 8124572650 80800 80800 80800 80800 0
55 20250407 184200 8124572650 80800 80800 80800 80800 0
56 20250407 184100 8124572650 80800 80800 80800 80800 0
57 20250407 184000 8124572650 80800 80800 80800 80800 0
58 20250407 183900 8124572650 80800 80800 80800 80800 0
59 20250407 183800 8124572650 80800 80800 80800 80800 0
60 20250407 183700 8124572650 80800 80800 80800 80800 0
61 20250407 183600 8124572650 80800 80800 80800 80800 0
62 20250407 183500 8124572650 80800 80800 80800 80800 4265
63 20250407 183400 8124572650 80800 80800 80800 80800 0
64 20250407 183300 8124572650 80800 80800 80800 80800 0
65 20250407 183200 8124572650 80800 80800 80800 80800 0
66 20250407 183100 8124572650 80800 80800 80800 80800 0
67 20250407 183000 8124572650 80800 80800 80800 80800 0
68 20250407 182900 8124572650 80800 80800 80800 80800 0
69 20250407 182800 8124572650 80800 80800 80800 80800 0
70 20250407 182700 8124572650 80800 80800 80800 80800 0
71 20250407 182600 8124572650 80800 80800 80800 80800 0
72 20250407 182500 8124572650 80800 80800 80800 80800 0
73 20250407 182400 8124572650 80800 80800 80800 80800 0
74 20250407 182300 8124572650 80800 80800 80800 80800 0
75 20250407 182200 8124572650 80800 80800 80800 80800 0
76 20250407 182100 8124572650 80800 80800 80800 80800 0
77 20250407 182000 8124572650 80800 80800 80800 80800 0
78 20250407 181900 8124572650 80800 80800 80800 80800 0
79 20250407 181800 8124572650 80800 80800 80800 80800 0
80 20250407 181700 8124572650 80800 80800 80800 80800 0
81 20250407 181600 8124572650 80800 80800 80800 80800 0
82 20250407 181500 8124572650 80800 80800 80800 80800 0
83 20250407 181400 8124572650 80800 80800 80800 80800 0
84 20250407 181300 8124572650 80800 80800 80800 80800 0
85 20250407 181200 8124572650 80800 80800 80800 80800 0
86 20250407 181100 8124572650 80800 80800 80800 80800 0
87 20250407 181000 8124572650 80800 80800 80800 80800 0
88 20250407 180900 8124572650 80800 80800 80800 80800 0
89 20250407 180800 8124572650 80800 80800 80800 80800 0
90 20250407 180700 8124572650 80800 80800 80800 80800 0
91 20250407 180600 8124572650 80800 80800 80800 80800 0
92 20250407 180500 8124572650 80800 80800 80800 80800 4265
93 20250407 180400 8124572650 80800 80800 80800 80800 0
94 20250407 180300 8124572650 80800 80800 80800 80800 0
95 20250407 180200 8124572650 80800 80800 80800 80800 0
96 20250407 180100 8124572650 80800 80800 80800 80800 0
97 20250407 180000 8124572650 80800 80800 80800 80800 0
98 20250407 175900 8124572650 80800 80800 80800 80800 0
99 20250407 175800 8124572650 80800 80800 80800 80800 0
100 20250407 175700 8124572650 80800 80800 80800 80800 0
101 20250407 175600 8124572650 80800 80800 80800 80800 0
102 20250407 175500 8124572650 80800 80800 80800 80800 0
103 20250407 175400 8124572650 80800 80800 80800 80800 0
104 20250407 175300 8124572650 80800 80800 80800 80800 0
105 20250407 175200 8124572650 80800 80800 80800 80800 0
106 20250407 175100 8124572650 80800 80800 80800 80800 0
107 20250407 175000 8124572650 80800 80800 80800 80800 0
108 20250407 174900 8124572650 80800 80800 80800 80800 0
109 20250407 174800 8124572650 80800 80800 80800 80800 0
110 20250407 174700 8124572650 80800 80800 80800 80800 0
111 20250407 174600 8124572650 80800 80800 80800 80800 0
112 20250407 174500 8124572650 80800 80800 80800 80800 0
113 20250407 174400 8124572650 80800 80800 80800 80800 0
114 20250407 174300 8124572650 80800 80800 80800 80800 0
115 20250407 174200 8124572650 80800 80800 80800 80800 0
116 20250407 174100 8124572650 80800 80800 80800 80800 0
117 20250407 174000 8124572650 80800 80800 80800 80800 0
118 20250407 173900 8124572650 80800 80800 80800 80800 0
119 20250407 173800 8124572650 80800 80800 80800 80800 0
120 20250407 173700 8124572650 80800 80800 80800 80800 0
121 20250407 173600 8124572650 80800 80800 80800 80800 0
122 20250407 173500 8124572650 80800 80800 80800 80800 4265
123 20250407 173400 8124572650 80800 80800 80800 80800 0
124 20250407 173300 8124572650 80800 80800 80800 80800 0
125 20250407 173200 8124572650 80800 80800 80800 80800 0
126 20250407 173100 8124572650 80800 80800 80800 80800 0
127 20250407 173000 8124572650 80800 80800 80800 80800 0
128 20250407 172900 8124572650 80800 80800 80800 80800 0
129 20250407 172800 8124572650 80800 80800 80800 80800 0
130 20250407 172700 8124572650 80800 80800 80800 80800 0
131 20250407 172600 8124572650 80800 80800 80800 80800 0
132 20250407 172500 8124572650 80800 80800 80800 80800 0
133 20250407 172400 8124572650 80800 80800 80800 80800 0
134 20250407 172300 8124572650 80800 80800 80800 80800 0
135 20250407 172200 8124572650 80800 80800 80800 80800 0
136 20250407 172100 8124572650 80800 80800 80800 80800 0
137 20250407 172000 8124572650 80800 80800 80800 80800 0
138 20250407 171900 8124572650 80800 80800 80800 80800 0
139 20250407 171800 8124572650 80800 80800 80800 80800 0
140 20250407 171700 8124572650 80800 80800 80800 80800 0
141 20250407 171600 8124572650 80800 80800 80800 80800 0
142 20250407 171500 8124572650 80800 80800 80800 80800 0
143 20250407 171400 8124572650 80800 80800 80800 80800 0
144 20250407 171300 8124572650 80800 80800 80800 80800 0
145 20250407 171200 8124572650 80800 80800 80800 80800 0
146 20250407 171100 8124572650 80800 80800 80800 80800 0
147 20250407 171000 8124572650 80800 80800 80800 80800 0
148 20250407 170900 8124572650 80800 80800 80800 80800 0
149 20250407 170800 8124572650 80800 80800 80800 80800 0
150 20250407 170700 8124572650 80800 80800 80800 80800 0
151 20250407 170600 8124572650 80800 80800 80800 80800 0
152 20250407 170500 8124572650 80800 80800 80800 80800 4265
153 20250407 170400 8124572650 80800 80800 80800 80800 0
154 20250407 170300 8124572650 80800 80800 80800 80800 0
155 20250407 170200 8124572650 80800 80800 80800 80800 0
156 20250407 170100 8124572650 80800 80800 80800 80800 0
157 20250407 170000 8124572650 80800 80800 80800 80800 0
158 20250407 165900 8124572650 80800 80800 80800 80800 0
159 20250407 165800 8124572650 80800 80800 80800 80800 0
160 20250407 165700 8124572650 80800 80800 80800 80800 0
161 20250407 165600 8124572650 80800 80800 80800 80800 0
162 20250407 165500 8124572650 80800 80800 80800 80800 0
163 20250407 165400 8124572650 80800 80800 80800 80800 0
164 20250407 165300 8124572650 80800 80800 80800 80800 0
165 20250407 165200 8124572650 80800 80800 80800 80800 0
166 20250407 165100 8124572650 80800 80800 80800 80800 0
167 20250407 165000 8124572650 80800 80800 80800 80800 0
168 20250407 164900 8124572650 80800 80800 80800 80800 0
169 20250407 164800 8124572650 80800 80800 80800 80800 0
170 20250407 164700 8124572650 80800 80800 80800 80800 0
171 20250407 164600 8124572650 80800 80800 80800 80800 0
172 20250407 164500 8124572650 80800 80800 80800 80800 0
173 20250407 164400 8124572650 80800 80800 80800 80800 0
174 20250407 164300 8124572650 80800 80800 80800 80800 0
175 20250407 164200 8124572650 80800 80800 80800 80800 0
176 20250407 164100 8124572650 80800 80800 80800 80800 0
177 20250407 164000 8124572650 80800 80800 80800 80800 0
178 20250407 163900 8124572650 80800 80800 80800 80800 0
179 20250407 163800 8124572650 80800 80800 80800 80800 0
180 20250407 163700 8124572650 80800 80800 80800 80800 0
181 20250407 163600 8124572650 80800 80800 80800 80800 0
182 20250407 163500 8124572650 80800 80800 80800 80800 4265
183 20250407 163400 8124572650 80800 80800 80800 80800 0
184 20250407 163300 8124572650 80800 80800 80800 80800 0
185 20250407 163200 8124572650 80800 80800 80800 80800 0
186 20250407 163100 8124572650 80800 80800 80800 80800 0
187 20250407 163000 8124572650 80800 80800 80800 80800 0
188 20250407 162900 8124572650 80800 80800 80800 80800 0
189 20250407 162800 8124572650 80800 80800 80800 80800 0
190 20250407 162700 8124572650 80800 80800 80800 80800 0
191 20250407 162600 8124572650 80800 80800 80800 80800 0
192 20250407 162500 8124572650 80800 80800 80800 80800 0
193 20250407 162400 8124572650 80800 80800 80800 80800 0
194 20250407 162300 8124572650 80800 80800 80800 80800 0
195 20250407 162200 8124572650 80800 80800 80800 80800 0
196 20250407 162100 8124572650 80800 80800 80800 80800 0
197 20250407 162000 8124572650 80800 80800 80800 80800 0
198 20250407 161900 8124572650 80800 80800 80800 80800 0
199 20250407 161800 8124572650 80800 80800 80800 80800 0
200 20250407 161700 8124572650 80800 80800 80800 80800 0
201 20250407 161600 8124572650 80800 80800 80800 80800 0
202 20250407 161500 8124572650 80800 80800 80800 80800 0
203 20250407 161400 8124572650 80800 80800 80800 80800 0
204 20250407 161300 8124572650 80800 80800 80800 80800 0
205 20250407 161200 8124572650 80800 80800 80800 80800 0
206 20250407 161100 8124572650 80800 80800 80800 80800 0
207 20250407 161000 8124572650 80800 80800 80800 80800 0
208 20250407 160900 8124572650 80800 80800 80800 80800 0
209 20250407 160800 8124572650 80800 80800 80800 80800 0
210 20250407 160700 8124572650 80800 80800 80800 80800 0
211 20250407 160600 8124572650 80800 80800 80800 80800 0
212 20250407 160500 8124572650 80800 80800 80800 80800 4265
213 20250407 160400 8124572650 80800 80800 80800 80800 0
214 20250407 160300 8124572650 80800 80800 80800 80800 0
215 20250407 160200 8124572650 80800 80800 80800 80800 0
216 20250407 160100 8124572650 80800 80800 80800 80800 0
217 20250407 160000 8124572650 80800 80800 80800 80800 0
218 20250407 155900 8124572650 80800 80800 80800 80800 0
219 20250407 155800 8124572650 80800 80800 80800 80800 0
220 20250407 155700 8124572650 80800 80800 80800 80800 0
221 20250407 155600 8124572650 80800 80800 80800 80800 0
222 20250407 155500 8124572650 80800 80800 80800 80800 0
223 20250407 155400 8124572650 80800 80800 80800 80800 0
224 20250407 155300 8124572650 80800 80800 80800 80800 0
225 20250407 155200 8124572650 80800 80800 80800 80800 0
226 20250407 155100 8124572650 80800 80800 80800 80800 0
227 20250407 155000 8124572650 80800 80800 80800 80800 0
228 20250407 154900 8124572650 80800 80800 80800 80800 0
229 20250407 154800 8124572650 80800 80800 80800 80800 0
230 20250407 154700 8124572650 80800 80800 80800 80800 0
231 20250407 154600 8124572650 80800 80800 80800 80800 0
232 20250407 154500 8124572650 80800 80800 80800 80800 0
233 20250407 154400 8124572650 80800 80800 80800 80800 0
234 20250407 154300 8124572650 80800 80800 80800 80800 0
235 20250407 154200 8124572650 80800 80800 80800 80800 0
236 20250407 154100 8124572650 80800 80800 80800 80800 0
237 20250407 154000 8124572650 80800 80800 80800 80800 0
238 20250407 153900 8124572650 80800 80800 80800 80800 0
239 20250407 153800 8124572650 80800 80800 80800 80800 0
240 20250407 153700 8124572650 80800 80800 80800 80800 0
241 20250407 153600 8124572650 80800 80800 80800 80800 0
242 20250407 153500 8124572650 80800 80800 80800 80800 4265
243 20250407 153400 8124572650 80800 80800 80800 80800 0
244 20250407 153300 8124572650 80800 80800 80800 80800 0
245 20250407 153200 8124572650 80800 80800 80800 80800 0
246 20250407 153100 8124572650 80800 80800 80800 80800 0
247 20250407 153000 8124572650 80800 80800 80800 80800 4265
248 20250407 152900 7779960650 81300 81300 81300 81300 0
249 20250407 152800 7779960650 81300 81300 81300 81300 0
250 20250407 152700 7779960650 81300 81300 81300 81300 0
251 20250407 152600 7779960650 81300 81300 81300 81300 0
252 20250407 152500 7779960650 81300 81300 81300 81300 0
253 20250407 152400 7779960650 81300 81300 81300 81300 0
254 20250407 152300 7779960650 81300 81300 81300 81300 0
255 20250407 152200 7779960650 81300 81300 81300 81300 0
256 20250407 152100 7779960650 81300 81300 81300 81300 0
257 20250407 152000 7779960650 81300 81300 81300 81300 0
258 20250407 151900 7779960650 81300 81100 81300 80900 238
259 20250407 151800 7760655650 81100 80900 81100 80800 499
260 20250407 151700 7720293750 81000 81200 81200 80800 922
261 20250407 151600 7645575850 81200 81300 81300 80900 189
262 20250407 151500 7630255850 81300 80900 81300 80900 384
263 20250407 151400 7599168850 80900 81100 81100 80700 699
264 20250407 151300 7542691250 81000 80900 81100 80900 989
265 20250407 151200 7462647050 80900 80800 80900 80800 572
266 20250407 151100 7416416250 80800 80900 80900 80700 399
267 20250407 151000 7384171050 80900 80900 80900 80800 763
268 20250407 150900 7322474350 80900 81000 81000 80800 534
269 20250407 150800 7279294650 81000 81100 81100 80900 643
270 20250407 150700 7227233650 81100 81200 81200 81000 354
271 20250407 150600 7198526050 81200 81300 81300 81100 154
272 20250407 150500 7186021150 81300 81500 81500 81100 536
273 20250407 150400 7142415250 81500 81400 81600 81300 359
274 20250407 150300 7113164250 81400 81400 81700 81400 456
275 20250407 150200 7075996050 81300 81400 81400 81300 552
276 20250407 150100 7031104650 81500 81300 81600 81300 563
277 20250407 150000 6985277850 81400 81300 81400 81200 420
278 20250407 145900 6951135350 81300 81200 81300 81200 121
279 20250407 145800 6941302550 81200 81200 81200 81200 107
280 20250407 145700 6932614150 81200 81200 81300 81200 88
281 20250407 145600 6925466550 81100 81100 81400 81000 345
282 20250407 145500 6897474650 81200 81100 81300 81100 125
283 20250407 145400 6887328750 81300 81100 81300 81000 661
284 20250407 145300 6833690650 81100 81300 81300 81100 527
285 20250407 145200 6790898650 81300 81400 81400 81100 571
286 20250407 145100 6744507350 81400 81300 81400 81300 124
287 20250407 145000 6734422550 81400 81300 81400 81200 205
288 20250407 144900 6717763250 81300 81300 81400 81200 214
289 20250407 144800 6700356950 81400 81200 81400 81100 25
290 20250407 144700 6698324850 81200 81500 81500 81200 132
291 20250407 144600 6687585150 81700 81300 81700 81200 200
292 20250407 144500 6671307050 81200 81300 81300 81000 957
293 20250407 144400 6593698650 81300 81200 81300 81200 140
294 20250407 144300 6582328450 81300 81300 81300 81200 125
295 20250407 144200 6572172350 81200 81200 81300 81100 337
296 20250407 144100 6544830150 81300 81300 81300 81200 148
297 20250407 144000 6532810850 81300 81300 81300 81100 83
298 20250407 143900 6526068300 81200 81400 81400 81100 448
299 20250407 143800 6489683800 81400 81400 81500 81400 64
300 20250407 143700 6484473400 81500 81600 81600 81400 131
301 20250407 143600 6473801100 81600 81600 81600 81500 55
302 20250407 143500 6469315700 81600 81700 81800 81600 81
303 20250407 143400 6462699000 81800 81900 81900 81700 180
304 20250407 143300 6447979800 81900 82000 82000 81800 202
305 20250407 143200 6431423300 82100 81800 82100 81700 287
306 20250407 143100 6407900700 81800 81900 81900 81700 78
307 20250407 143000 6401514900 81900 81800 81900 81800 129
308 20250407 142900 6390960100 81800 81600 81800 81600 67
309 20250407 142800 6385490900 81600 81900 81900 81500 116
310 20250407 142700 6376011200 81900 81900 82000 81900 158
311 20250407 142600 6363067400 82000 81900 82000 81900 129
312 20250407 142500 6352495100 81900 82100 82100 81900 134
313 20250407 142400 6341515500 82000 82000 82100 81800 195
314 20250407 142300 6325526400 82000 81800 82100 81800 425
315 20250407 142200 6290718900 81800 82200 82200 81800 148
316 20250407 142100 6278591100 82200 81900 82200 81900 232
317 20250407 142000 6259580600 82200 81900 82200 81800 601
318 20250407 141900 6210293600 81800 81700 82000 81400 549
319 20250407 141800 6165396200 81700 81400 81700 81300 375
320 20250407 141700 6134821300 81500 81400 81500 81400 20
321 20250407 141600 6133191500 81500 81500 81500 81400 130
322 20250407 141500 6122600600 81400 81200 81500 81100 600
323 20250407 141400 6073854700 81300 81300 81300 81200 32
324 20250407 141300 6071254300 81300 81400 81400 81200 69
325 20250407 141200 6065646300 81400 81400 81500 81400 79
326 20250407 141100 6059214500 81400 81500 81500 81400 110
327 20250407 141000 6050258800 81500 81500 81500 81400 37
328 20250407 140900 6047244700 81500 81500 81500 81400 49
329 20250407 140800 6043253900 81400 81400 81400 81400 35
330 20250407 140700 6040404900 81200 81500 81500 81100 277
331 20250407 140600 6017896800 81500 81300 81500 81200 206
332 20250407 140500 6001150900 81400 81500 81500 81400 69
333 20250407 140400 5995534000 81300 81300 81400 81300 310
334 20250407 140300 5970304100 81400 81500 81500 81300 91
335 20250407 140200 5962901000 81400 81600 81600 81300 84
336 20250407 140100 5956057100 81600 81400 81600 81400 923
337 20250407 140000 5880865000 81300 81300 81300 81200 403
338 20250407 135900 5848108700 81200 81200 81200 81100 1605
339 20250407 135800 5717885600 81200 81200 81200 81100 85
340 20250407 135700 5710984700 81200 81200 81300 81100 69
341 20250407 135600 5705386100 81200 81250 81300 81200 303
342 20250407 135500 5680770400 81200 81350 81350 81200 192
343 20250407 135400 5665177250 81300 81350 81350 81300 226
344 20250407 135300 5646802450 81300 81400 81400 81300 164
345 20250407 135200 5633466100 81300 81400 81400 81300 56
346 20250407 135100 5628911000 81400 81300 81400 81300 54
347 20250407 135000 5624517500 81300 81400 81400 81300 98
348 20250407 134900 5616546400 81400 81400 81400 81300 77
349 20250407 134800 5610278800 81400 81400 81400 81300 260
350 20250407 134700 5589116700 81400 81400 81400 81400 20
351 20250407 134600 5587488700 81300 81400 81400 81200 203
352 20250407 134500 5570985600 81300 81200 81400 81200 381
353 20250407 134400 5540012100 81300 81200 81300 81100 142
354 20250407 134300 5528480700 81300 81300 81300 81100 969
355 20250407 134200 5449792400 81300 81400 81400 81300 1093
356 20250407 134100 5360911550 81400 81400 81400 81400 20
357 20250407 134000 5359283550 81400 81400 81400 81400 48
358 20250407 133900 5355376350 81400 81500 81500 81300 156
359 20250407 133800 5342678550 81500 81500 81600 81400 380
360 20250407 133700 5311719850 81500 81500 81600 81500 373
361 20250407 133600 5281318850 81500 81600 81600 81400 67
362 20250407 133500 5275862150 81600 81500 81600 81500 192
363 20250407 133400 5260212850 81500 81500 81600 81400 228
364 20250407 133300 5241628250 81600 81500 81600 81400 127
365 20250407 133200 5231279550 81400 81500 81500 81400 35
366 20250407 133100 5228427150 81400 81400 81400 81400 248
367 20250407 133000 5208239950 81400 81400 81500 81300 400
368 20250407 132900 5175681250 81400 81500 81500 81400 81
369 20250407 132800 5169087150 81500 81400 81500 81300 672
370 20250407 132700 5114386150 81500 81600 81600 81400 1279
371 20250407 132600 5010123550 81700 81800 81800 81600 242
372 20250407 132500 4990350050 81800 81800 81800 81800 42
373 20250407 132400 4986914450 81800 81800 81800 81700 32
374 20250407 132300 4984298450 81800 81800 81900 81800 66
375 20250407 132200 4978898250 81800 81900 81900 81800 511
376 20250407 132100 4937075750 81900 81900 81900 81800 85
377 20250407 132000 4930115850 81900 81800 81900 81800 96
378 20250407 131900 4922254650 81900 81900 81900 81900 52
379 20250407 131800 4917995850 81900 81900 82000 81800 342
380 20250407 131700 4889986650 81900 81900 81900 81900 31
381 20250407 131600 4887447750 81900 81800 81900 81800 205
382 20250407 131500 4870658450 81800 81800 81900 81800 756
383 20250407 131400 4808815450 81800 81800 81800 81700 30
384 20250407 131300 4806361650 81800 81800 81800 81800 146
385 20250407 131200 4794418850 81800 81800 81800 81700 133
386 20250407 131100 4783539950 81700 81700 81800 81700 119
387 20250407 131000 4773816150 81800 81800 81800 81800 27
388 20250407 130900 4771607550 81800 81800 81900 81800 35
389 20250407 130800 4768744150 81800 82000 82000 81800 204
390 20250407 130700 4752054950 81900 81900 81900 81900 23
391 20250407 130600 4750171250 81900 81900 82000 81900 32
392 20250407 130500 4747548750 82000 82000 82000 82000 112
393 20250407 130400 4738364750 82000 81900 82000 81900 96
394 20250407 130300 4730501050 81900 82000 82000 81900 59
395 20250407 130200 4725665750 82000 81900 82000 81900 38
396 20250407 130100 4722553450 81900 81900 82000 81900 64
397 20250407 130000 4717310150 82000 82000 82000 82000 20
398 20250407 125900 4715670150 82000 82000 82000 82000 33
399 20250407 125800 4712964150 82000 82000 82000 81800 428
400 20250407 125700 4677939250 82000 82000 82000 82000 17
401 20250407 125600 4676545250 82000 81900 82000 81900 33
402 20250407 125500 4673839950 81900 82000 82100 81900 43
403 20250407 125400 4670315650 81900 82000 82000 81900 69
404 20250407 125300 4664657850 82000 81900 82000 81800 158
405 20250407 125200 4651710350 81900 81700 81900 81700 308
406 20250407 125100 4626512950 81800 81800 81800 81700 99
407 20250407 125000 4618421850 81800 81800 81800 81700 69
408 20250407 124900 4612780750 81700 81700 81800 81700 49
409 20250407 124800 4608777350 81700 81700 81800 81700 92
410 20250407 124700 4601260550 81700 81700 81800 81700 43
411 20250407 124600 4597746250 81700 81800 81800 81600 26
412 20250407 124500 4595621150 81700 81800 81800 81700 45
413 20250407 124400 4591942750 81800 81800 81800 81700 31
414 20250407 124300 4589407350 81800 81700 81800 81700 103
415 20250407 124200 4580990350 81700 81700 81700 81700 27
416 20250407 124100 4578784450 81700 81700 81700 81700 56
417 20250407 124000 4574209250 81700 81600 81700 81500 121
418 20250407 123900 4564335050 81600 81600 81600 81500 360
419 20250407 123800 4534959550 81600 81600 81600 81500 103
420 20250407 123700 4526556750 81600 81500 81600 81500 130
421 20250407 123600 4515949650 81500 81600 81600 81500 37
422 20250407 123500 4512932650 81600 81700 81700 81500 137
423 20250407 123400 4501754250 81600 81700 81700 81500 129
424 20250407 123300 4491232250 81700 81600 81700 81600 23
425 20250407 123200 4489353750 81800 81800 82000 81600 520
426 20250407 123100 4446915650 81700 81700 81700 81700 133
427 20250407 123000 4436049550 81700 81700 81700 81700 49
428 20250407 122900 4432046250 81600 81700 81700 81600 41
429 20250407 122800 4428698550 81700 81700 81700 81700 121
430 20250407 122700 4418812850 81700 81700 81700 81600 83
431 20250407 122600 4412036750 81700 81800 81800 81700 130
432 20250407 122500 4401412750 81800 81800 81800 81800 24
433 20250407 122400 4399449550 81800 81800 81800 81800 28
434 20250407 122300 4397159150 81900 81800 81900 81700 242
435 20250407 122200 4377361550 81800 81800 81800 81800 19
436 20250407 122100 4375807350 81800 81700 81800 81700 65
437 20250407 122000 4370494750 81600 81800 81800 81600 724
438 20250407 121900 4311387450 81700 81900 81900 81700 284
439 20250407 121800 4288174950 81800 81900 81900 81800 13
440 20250407 121700 4287111350 81900 81800 81900 81800 127
441 20250407 121600 4276720650 81800 81900 81900 81800 75
442 20250407 121500 4270583650 81800 81900 81900 81800 5
443 20250407 121400 4270174350 81900 81900 81900 81900 19
444 20250407 121300 4268618250 81900 81800 81900 81800 75
445 20250407 121200 4262482650 81900 82000 82000 81800 268
446 20250407 121100 4240559050 81900 82000 82000 81900 192
447 20250407 121000 4224820050 82000 82000 82000 82000 38
448 20250407 120900 4221704050 82000 82000 82000 81900 99
449 20250407 120800 4213591350 82000 81900 82000 81900 357
450 20250407 120700 4184347750 82000 82200 82300 82000 519
451 20250407 120600 4141773550 82100 82300 82300 82100 89
452 20250407 120500 4134461150 82300 82300 82300 82300 24
453 20250407 120400 4132485950 82200 82300 82300 82200 66
454 20250407 120300 4127058650 82400 82400 82400 82300 45
455 20250407 120200 4123350850 82300 82300 82300 82300 43
456 20250407 120100 4119811950 82400 82400 82400 82400 27
457 20250407 120000 4117587150 82400 82400 82400 82400 37
458 20250407 115900 4114538350 82300 82350 82400 82300 20
459 20250407 115800 4112892200 82400 82300 82400 82300 19
460 20250407 115700 4111326800 82200 82300 82400 82200 54
461 20250407 115600 4106879400 82300 82300 82400 82200 40
462 20250407 115500 4103590200 82400 82300 82400 82300 69
463 20250407 115400 4097906400 82300 82300 82500 82300 190
464 20250407 115300 4082265000 82300 82400 82500 82300 19
465 20250407 115200 4080699300 82400 82400 82400 82400 24
466 20250407 115100 4078721700 82400 82300 82400 82300 102
467 20250407 115000 4070320600 82200 82200 82300 82100 252
468 20250407 114900 4049606600 82200 82400 82400 82200 36
469 20250407 114800 4046646300 82300 82300 82300 82200 151
470 20250407 114700 4034222100 82200 82300 82300 82000 185
471 20250407 114600 4019023700 82100 82200 82200 82100 58
472 20250407 114500 4014261800 82200 82400 82400 82200 36
473 20250407 114400 4011298700 82400 82300 82400 82300 50
474 20250407 114300 4007181100 82200 82100 82200 82100 464
475 20250407 114200 3969043400 82200 82200 82200 82200 18
476 20250407 114100 3967563800 82200 82100 82200 82100 545
477 20250407 114000 3922819200 82100 82050 82100 82000 117
478 20250407 113900 3913224700 82000 82000 82100 81900 57
479 20250407 113800 3908549000 82000 82000 82100 82000 85
480 20250407 113700 3901577300 82000 82100 82200 82000 308
481 20250407 113600 3876317400 82200 82100 82200 82000 420
482 20250407 113500 3841836300 82200 82300 82300 82200 77
483 20250407 113400 3835504900 82300 82200 82300 82200 99
484 20250407 113300 3827359600 82200 82400 82400 82200 119
485 20250407 113200 3817574700 82300 82300 82400 82300 51
486 20250407 113100 3813377300 82300 82400 82400 82300 58
487 20250407 113000 3808602100 82300 82500 82600 82300 194
488 20250407 112900 3792627700 82600 82600 82700 82600 59
489 20250407 112800 3787752500 82600 82500 82700 82500 70
490 20250407 112700 3781972900 82500 82800 82800 82500 83
491 20250407 112600 3775117200 82800 82800 82800 82600 76
492 20250407 112500 3768825500 82800 82800 82800 82600 60
493 20250407 112400 3763857700 82800 82600 82800 82500 77
494 20250407 112300 3757500500 82600 82600 82800 82600 77
495 20250407 112200 3751136300 82800 82800 82900 82700 45
496 20250407 112100 3747409900 82800 82800 82800 82700 182
497 20250407 112000 3732340400 82800 82400 82800 82400 372
498 20250407 111900 3701642800 82400 82700 82700 82400 238
499 20250407 111800 3682007000 82700 82700 82800 82600 190
500 20250407 111700 3666302600 82700 82750 82750 82700 55
501 20250407 111600 3661753900 82750 82750 82750 82750 35
502 20250407 111500 3658857650 82900 82800 82900 82800 37
503 20250407 111400 3655792050 82800 82800 82800 82800 1
504 20250407 111300 3655709250 82900 82900 82900 82900 67
505 20250407 111200 3650154950 82700 82900 83000 82700 144
506 20250407 111100 3638236450 82800 82800 82800 82700 48
507 20250407 111000 3634262350 82800 83000 83000 82700 120
508 20250407 110900 3624307850 83000 83000 83000 83000 0
509 20250407 110800 3624307850 83000 82800 83000 82700 134
510 20250407 110700 3613208650 82800 83000 83000 82800 243
511 20250407 110600 3593065150 83000 83100 83100 83000 190
512 20250407 110500 3577294850 83100 83100 83100 83000 26
513 20250407 110400 3575135250 83000 82900 83100 82900 120
514 20250407 110300 3565176150 82900 82700 82900 82600 205
515 20250407 110200 3548209150 82700 82600 82700 82600 30
516 20250407 110100 3545730950 82600 82800 82800 82600 164
517 20250407 110000 3532177850 82800 82850 82850 82750 86
518 20250407 105900 3525057200 82800 82900 82900 82800 129
519 20250407 105800 3514375600 82800 82900 82900 82800 60
520 20250407 105700 3509401800 82900 82900 82900 82900 3
521 20250407 105600 3509153100 82800 82700 82900 82700 7
522 20250407 105500 3508573600 82700 82900 82900 82600 89
523 20250407 105400 3501205800 82900 82700 82900 82600 127
524 20250407 105300 3490709900 82900 82600 82900 82600 176
525 20250407 105200 3476156400 82600 82500 82600 82400 154
526 20250407 105100 3463451400 82500 82600 82600 82500 27
527 20250407 105000 3461223800 82500 82600 82600 82500 7
528 20250407 104900 3460646200 82400 82500 82500 82400 89
529 20250407 104800 3453304700 82400 82400 82500 82400 17
530 20250407 104700 3451903700 82400 82600 82600 82400 231
531 20250407 104600 3432851200 82700 82600 82700 82600 133
532 20250407 104500 3421865300 82600 82700 82800 82600 72
533 20250407 104400 3415911800 82700 82800 82800 82600 182
534 20250407 104300 3400854800 82700 82700 82800 82700 18
535 20250407 104200 3399366000 82900 82800 82900 82700 223
536 20250407 104100 3380919900 82700 82700 82900 82700 28
537 20250407 104000 3378601700 82700 82600 82800 82600 103
538 20250407 103900 3370082800 82700 82850 82900 82700 139
539 20250407 103800 3358572400 82900 82800 82900 82700 65
540 20250407 103700 3353191600 82700 82700 82700 82600 129
541 20250407 103600 3342526700 82800 82900 82900 82800 106
542 20250407 103500 3333744300 82800 83000 83000 82800 187
543 20250407 103400 3318250600 83000 82900 83000 82900 117
544 20250407 103300 3308544000 82900 82800 83000 82700 90
545 20250407 103200 3301088400 82700 82800 82800 82700 164
546 20250407 103100 3287521300 82800 83200 83200 82700 293
547 20250407 103000 3263219000 83000 83000 83200 83000 199
548 20250407 102900 3246690100 83000 83000 83000 83000 65
549 20250407 102800 3241295100 83100 83200 83300 83000 167
550 20250407 102700 3227423850 83200 83300 83300 83200 89
551 20250407 102600 3220012150 83400 83400 83500 83300 200
552 20250407 102500 3203333750 83300 83200 83300 83100 287
553 20250407 102400 3179442150 83100 83200 83200 83100 196
554 20250407 102300 3163140850 83200 83200 83300 83200 115
555 20250407 102200 3153565650 83100 83100 83300 83100 133
556 20250407 102100 3142509550 83100 83100 83300 83100 259
557 20250407 102000 3120963150 83100 82700 83100 82700 697
558 20250407 101900 3063182800 82600 82600 82600 82500 143
559 20250407 101800 3051373000 82500 82500 82600 82500 81
560 20250407 101700 3044689800 82500 82100 82600 81900 1363
561 20250407 101600 2932310900 81900 81900 81900 81900 28
562 20250407 101500 2930017700 82100 82000 82100 82000 127
563 20250407 101400 2919603000 82200 82100 82200 82100 83
564 20250407 101300 2912788400 82200 82100 82200 82100 100
565 20250407 101200 2904577700 82200 82200 82400 82200 223
566 20250407 101100 2886232100 82200 82000 82200 82000 186
567 20250407 101000 2870974400 81900 81900 82000 81800 383
568 20250407 100900 2839621000 81900 81900 82000 81900 72
569 20250407 100800 2833723900 81900 82100 82100 81900 71
570 20250407 100700 2827904100 82100 82100 82200 82100 281
571 20250407 100600 2804833700 82100 82000 82200 81900 397
572 20250407 100500 2772249400 82200 82200 82200 82000 625
573 20250407 100400 2720985700 82200 82400 82400 81900 881
574 20250407 100300 2648633200 82600 82300 82600 82200 378
575 20250407 100200 2617519500 82400 82400 82500 82300 370
576 20250407 100100 2587035400 82400 82300 82500 82100 308
577 20250407 100000 2561667900 82300 81900 82400 81900 436
578 20250407 095900 2525848900 81900 81900 82000 81600 470
579 20250407 095800 2487397500 81900 81900 81900 81700 219
580 20250407 095700 2469490700 81900 81700 81900 81500 596
581 20250407 095600 2420807000 81700 81700 81700 81600 338
582 20250407 095500 2393203500 81800 81800 81800 81700 415
583 20250407 095400 2359257300 81900 81800 81900 81800 115
584 20250407 095300 2349849500 81800 81900 81900 81800 195
585 20250407 095200 2333889700 81900 82000 82000 81800 777
586 20250407 095100 2270252400 82000 82000 82200 81900 229
587 20250407 095000 2251467200 82000 82100 82100 81900 305
588 20250407 094900 2226465700 82100 82000 82100 82000 232
589 20250407 094800 2207434400 82000 82000 82000 81700 871
590 20250407 094700 2136064500 82000 82200 82200 82000 518
591 20250407 094600 2093535800 82200 82400 82400 82200 285
592 20250407 094500 2070095600 82400 82400 82600 82300 30
593 20250407 094400 2067623200 82600 82750 82750 82300 172
594 20250407 094300 2053410100 82700 82800 83000 82600 746
595 20250407 094200 1991623800 82800 82800 82800 82700 120
596 20250407 094100 1981694800 82700 82600 82700 82500 111
597 20250407 094000 1972521200 82600 82600 82800 82500 168
598 20250407 093900 1958636500 82600 82700 82700 82600 84
599 20250407 093800 1951697100 82600 82300 82800 82200 125
600 20250407 093700 1941381400 82200 82200 82500 82100 287
601 20250407 093600 1917781100 82200 82400 82400 82200 486
602 20250407 093500 1877818000 82500 82300 82500 82300 139
603 20250407 093400 1866362900 82400 82400 82400 82300 311
604 20250407 093300 1840736600 82400 82600 82600 82400 255
605 20250407 093200 1819703500 82500 82400 82600 82400 487
606 20250407 093100 1779513800 82300 82500 82600 82300 249
607 20250407 093000 1758980300 82700 82800 82900 82700 227
608 20250407 092900 1740186600 82800 82900 83100 82500 669
609 20250407 092800 1684802200 82900 83200 83200 82900 180
610 20250407 092700 1669852300 83200 83200 83300 82900 311
611 20250407 092600 1643989700 83200 83100 83300 82700 434
612 20250407 092500 1607946100 83100 83500 83500 83000 702
613 20250407 092400 1549572700 83500 83700 83700 83400 171
614 20250407 092300 1535278600 83500 83700 83800 83500 320
615 20250407 092200 1508496200 83700 83800 83900 83700 923
616 20250407 092100 1431076500 83900 83900 84100 83500 431
617 20250407 092000 1395011700 83700 83800 84100 83700 216
618 20250407 091900 1376902100 83800 84000 84000 83700 127
619 20250407 091800 1366258800 83800 84300 84300 83700 232
620 20250407 091700 1346785900 84300 84200 84500 84100 1067
621 20250407 091600 1256867300 84200 84150 84200 84100 106
622 20250407 091500 1247951550 84100 84100 84300 84050 718
623 20250407 091400 1187531150 84100 83500 84300 83500 301
624 20250407 091300 1162301050 83500 83100 83500 82900 263
625 20250407 091200 1140374200 83000 83400 83500 82800 1370
626 20250407 091100 1026251900 83300 84000 84200 83300 372
627 20250407 091000 995095900 83900 84300 84500 83900 618
628 20250407 090900 943039200 84400 84000 84600 84000 1329
629 20250407 090800 830954400 83900 84000 84100 83700 631
630 20250407 090700 777955600 84000 83900 84200 83400 632
631 20250407 090600 724898200 83900 83400 84000 82900 875
632 20250407 090500 651695300 83400 82300 83400 82200 811
633 20250407 090400 584631100 82500 82100 82500 81800 720
634 20250407 090300 525475900 82000 82500 82500 81800 944
635 20250407 090200 447965800 82700 82200 82700 82200 324
636 20250407 090100 421228800 82500 81400 82700 81300 534
637 20250407 090000 377360800 81400 82100 82100 81100 4616