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

Update 2025-04-24 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-24 21:35:03 +09:00
parent 212e422eb8
commit cd8f1f0ffc
2740 changed files with 1782726 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

664
130660/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,200200,994384910,10790,10790,10790,10790,2036
20250424,200100,994384910,10790,10790,10790,10790,0
20250424,200000,994384910,10790,10790,10790,10790,0
20250424,195900,994384910,10790,10790,10790,10790,0
20250424,195800,994384910,10790,10790,10790,10790,0
20250424,195700,994384910,10790,10790,10790,10790,0
20250424,195600,994384910,10790,10790,10790,10790,0
20250424,195500,994384910,10790,10790,10790,10790,0
20250424,195400,994384910,10790,10790,10790,10790,0
20250424,195300,994384910,10790,10790,10790,10790,0
20250424,195200,994384910,10790,10790,10790,10790,0
20250424,195100,994384910,10790,10790,10790,10790,0
20250424,195000,994384910,10790,10790,10790,10790,0
20250424,194900,994384910,10790,10790,10790,10790,0
20250424,194800,994384910,10790,10790,10790,10790,0
20250424,194700,994384910,10790,10790,10790,10790,0
20250424,194600,994384910,10790,10790,10790,10790,0
20250424,194500,994384910,10790,10790,10790,10790,0
20250424,194400,994384910,10790,10790,10790,10790,0
20250424,194300,994384910,10790,10790,10790,10790,0
20250424,194200,994384910,10790,10790,10790,10790,0
20250424,194100,994384910,10790,10790,10790,10790,0
20250424,194000,994384910,10790,10790,10790,10790,0
20250424,193900,994384910,10790,10790,10790,10790,0
20250424,193800,994384910,10790,10790,10790,10790,0
20250424,193700,994384910,10790,10790,10790,10790,0
20250424,193600,994384910,10790,10790,10790,10790,0
20250424,193500,994384910,10790,10790,10790,10790,0
20250424,193400,994384910,10790,10790,10790,10790,0
20250424,193300,994384910,10790,10790,10790,10790,0
20250424,193200,994384910,10790,10790,10790,10790,2036
20250424,193100,994384910,10790,10790,10790,10790,0
20250424,193000,994384910,10790,10790,10790,10790,0
20250424,192900,994384910,10790,10790,10790,10790,0
20250424,192800,994384910,10790,10790,10790,10790,0
20250424,192700,994384910,10790,10790,10790,10790,0
20250424,192600,994384910,10790,10790,10790,10790,0
20250424,192500,994384910,10790,10790,10790,10790,0
20250424,192400,994384910,10790,10790,10790,10790,0
20250424,192300,994384910,10790,10790,10790,10790,0
20250424,192200,994384910,10790,10790,10790,10790,0
20250424,192100,994384910,10790,10790,10790,10790,0
20250424,192000,994384910,10790,10790,10790,10790,0
20250424,191900,994384910,10790,10790,10790,10790,0
20250424,191800,994384910,10790,10790,10790,10790,0
20250424,191700,994384910,10790,10790,10790,10790,0
20250424,191600,994384910,10790,10790,10790,10790,0
20250424,191500,994384910,10790,10790,10790,10790,0
20250424,191400,994384910,10790,10790,10790,10790,0
20250424,191300,994384910,10790,10790,10790,10790,0
20250424,191200,994384910,10790,10790,10790,10790,0
20250424,191100,994384910,10790,10790,10790,10790,0
20250424,191000,994384910,10790,10790,10790,10790,0
20250424,190900,994384910,10790,10790,10790,10790,0
20250424,190800,994384910,10790,10790,10790,10790,0
20250424,190700,994384910,10790,10790,10790,10790,0
20250424,190600,994384910,10790,10790,10790,10790,0
20250424,190500,994384910,10790,10790,10790,10790,0
20250424,190400,994384910,10790,10790,10790,10790,0
20250424,190300,994384910,10790,10790,10790,10790,0
20250424,190200,994384910,10790,10790,10790,10790,2036
20250424,190100,994384910,10790,10790,10790,10790,0
20250424,190000,994384910,10790,10790,10790,10790,0
20250424,185900,994384910,10790,10790,10790,10790,0
20250424,185800,994384910,10790,10790,10790,10790,0
20250424,185700,994384910,10790,10790,10790,10790,0
20250424,185600,994384910,10790,10790,10790,10790,0
20250424,185500,994384910,10790,10790,10790,10790,0
20250424,185400,994384910,10790,10790,10790,10790,0
20250424,185300,994384910,10790,10790,10790,10790,0
20250424,185200,994384910,10790,10790,10790,10790,0
20250424,185100,994384910,10790,10790,10790,10790,0
20250424,185000,994384910,10790,10790,10790,10790,0
20250424,184900,994384910,10790,10790,10790,10790,0
20250424,184800,994384910,10790,10790,10790,10790,0
20250424,184700,994384910,10790,10790,10790,10790,0
20250424,184600,994384910,10790,10790,10790,10790,0
20250424,184500,994384910,10790,10790,10790,10790,0
20250424,184400,994384910,10790,10790,10790,10790,0
20250424,184300,994384910,10790,10790,10790,10790,0
20250424,184200,994384910,10790,10790,10790,10790,0
20250424,184100,994384910,10790,10790,10790,10790,0
20250424,184000,994384910,10790,10790,10790,10790,0
20250424,183900,994384910,10790,10790,10790,10790,0
20250424,183800,994384910,10790,10790,10790,10790,0
20250424,183700,994384910,10790,10790,10790,10790,0
20250424,183600,994384910,10790,10790,10790,10790,0
20250424,183500,994384910,10790,10790,10790,10790,0
20250424,183400,994384910,10790,10790,10790,10790,0
20250424,183300,994384910,10790,10790,10790,10790,0
20250424,183200,994384910,10790,10790,10790,10790,2036
20250424,183100,994384910,10790,10790,10790,10790,0
20250424,183000,994384910,10790,10790,10790,10790,0
20250424,182900,994384910,10790,10790,10790,10790,0
20250424,182800,994384910,10790,10790,10790,10790,0
20250424,182700,994384910,10790,10790,10790,10790,0
20250424,182600,994384910,10790,10790,10790,10790,0
20250424,182500,994384910,10790,10790,10790,10790,0
20250424,182400,994384910,10790,10790,10790,10790,0
20250424,182300,994384910,10790,10790,10790,10790,0
20250424,182200,994384910,10790,10790,10790,10790,0
20250424,182100,994384910,10790,10790,10790,10790,0
20250424,182000,994384910,10790,10790,10790,10790,0
20250424,181900,994384910,10790,10790,10790,10790,0
20250424,181800,994384910,10790,10790,10790,10790,0
20250424,181700,994384910,10790,10790,10790,10790,0
20250424,181600,994384910,10790,10790,10790,10790,0
20250424,181500,994384910,10790,10790,10790,10790,0
20250424,181400,994384910,10790,10790,10790,10790,0
20250424,181300,994384910,10790,10790,10790,10790,0
20250424,181200,994384910,10790,10790,10790,10790,0
20250424,181100,994384910,10790,10790,10790,10790,0
20250424,181000,994384910,10790,10790,10790,10790,0
20250424,180900,994384910,10790,10790,10790,10790,0
20250424,180800,994384910,10790,10790,10790,10790,0
20250424,180700,994384910,10790,10790,10790,10790,0
20250424,180600,994384910,10790,10790,10790,10790,0
20250424,180500,994384910,10790,10790,10790,10790,0
20250424,180400,994384910,10790,10790,10790,10790,0
20250424,180300,994384910,10790,10790,10790,10790,0
20250424,180200,994384910,10790,10790,10790,10790,2036
20250424,180100,994384910,10790,10790,10790,10790,0
20250424,180000,994384910,10790,10790,10790,10790,0
20250424,175900,994384910,10790,10790,10790,10790,0
20250424,175800,994384910,10790,10790,10790,10790,0
20250424,175700,994384910,10790,10790,10790,10790,0
20250424,175600,994384910,10790,10790,10790,10790,0
20250424,175500,994384910,10790,10790,10790,10790,0
20250424,175400,994384910,10790,10790,10790,10790,0
20250424,175300,994384910,10790,10790,10790,10790,0
20250424,175200,994384910,10790,10790,10790,10790,0
20250424,175100,994384910,10790,10790,10790,10790,0
20250424,175000,994384910,10790,10790,10790,10790,0
20250424,174900,994384910,10790,10790,10790,10790,0
20250424,174800,994384910,10790,10790,10790,10790,0
20250424,174700,994384910,10790,10790,10790,10790,0
20250424,174600,994384910,10790,10790,10790,10790,0
20250424,174500,994384910,10790,10790,10790,10790,0
20250424,174400,994384910,10790,10790,10790,10790,0
20250424,174300,994384910,10790,10790,10790,10790,0
20250424,174200,994384910,10790,10790,10790,10790,0
20250424,174100,994384910,10790,10790,10790,10790,0
20250424,174000,994384910,10790,10790,10790,10790,0
20250424,173900,994384910,10790,10790,10790,10790,0
20250424,173800,994384910,10790,10790,10790,10790,0
20250424,173700,994384910,10790,10790,10790,10790,0
20250424,173600,994384910,10790,10790,10790,10790,0
20250424,173500,994384910,10790,10790,10790,10790,0
20250424,173400,994384910,10790,10790,10790,10790,0
20250424,173300,994384910,10790,10790,10790,10790,0
20250424,173200,994384910,10790,10790,10790,10790,2036
20250424,173100,994384910,10790,10790,10790,10790,0
20250424,173000,994384910,10790,10790,10790,10790,0
20250424,172900,994384910,10790,10790,10790,10790,0
20250424,172800,994384910,10790,10790,10790,10790,0
20250424,172700,994384910,10790,10790,10790,10790,0
20250424,172600,994384910,10790,10790,10790,10790,0
20250424,172500,994384910,10790,10790,10790,10790,0
20250424,172400,994384910,10790,10790,10790,10790,0
20250424,172300,994384910,10790,10790,10790,10790,0
20250424,172200,994384910,10790,10790,10790,10790,0
20250424,172100,994384910,10790,10790,10790,10790,0
20250424,172000,994384910,10790,10790,10790,10790,0
20250424,171900,994384910,10790,10790,10790,10790,0
20250424,171800,994384910,10790,10790,10790,10790,0
20250424,171700,994384910,10790,10790,10790,10790,0
20250424,171600,994384910,10790,10790,10790,10790,0
20250424,171500,994384910,10790,10790,10790,10790,0
20250424,171400,994384910,10790,10790,10790,10790,0
20250424,171300,994384910,10790,10790,10790,10790,0
20250424,171200,994384910,10790,10790,10790,10790,0
20250424,171100,994384910,10790,10790,10790,10790,0
20250424,171000,994384910,10790,10790,10790,10790,0
20250424,170900,994384910,10790,10790,10790,10790,0
20250424,170800,994384910,10790,10790,10790,10790,0
20250424,170700,994384910,10790,10790,10790,10790,0
20250424,170600,994384910,10790,10790,10790,10790,0
20250424,170500,994384910,10790,10790,10790,10790,0
20250424,170400,994384910,10790,10790,10790,10790,0
20250424,170300,994384910,10790,10790,10790,10790,0
20250424,170200,994384910,10790,10790,10790,10790,2036
20250424,170100,994384910,10790,10790,10790,10790,0
20250424,170000,994384910,10790,10790,10790,10790,0
20250424,165900,994384910,10790,10790,10790,10790,0
20250424,165800,994384910,10790,10790,10790,10790,0
20250424,165700,994384910,10790,10790,10790,10790,0
20250424,165600,994384910,10790,10790,10790,10790,0
20250424,165500,994384910,10790,10790,10790,10790,0
20250424,165400,994384910,10790,10790,10790,10790,0
20250424,165300,994384910,10790,10790,10790,10790,0
20250424,165200,994384910,10790,10790,10790,10790,0
20250424,165100,994384910,10790,10790,10790,10790,0
20250424,165000,994384910,10790,10790,10790,10790,0
20250424,164900,994384910,10790,10790,10790,10790,0
20250424,164800,994384910,10790,10790,10790,10790,0
20250424,164700,994384910,10790,10790,10790,10790,0
20250424,164600,994384910,10790,10790,10790,10790,0
20250424,164500,994384910,10790,10790,10790,10790,0
20250424,164400,994384910,10790,10790,10790,10790,0
20250424,164300,994384910,10790,10790,10790,10790,0
20250424,164200,994384910,10790,10790,10790,10790,0
20250424,164100,994384910,10790,10790,10790,10790,0
20250424,164000,994384910,10790,10790,10790,10790,0
20250424,163900,994384910,10790,10790,10790,10790,0
20250424,163800,994384910,10790,10790,10790,10790,0
20250424,163700,994384910,10790,10790,10790,10790,0
20250424,163600,994384910,10790,10790,10790,10790,0
20250424,163500,994384910,10790,10790,10790,10790,0
20250424,163400,994384910,10790,10790,10790,10790,0
20250424,163300,994384910,10790,10790,10790,10790,0
20250424,163200,994384910,10790,10790,10790,10790,2036
20250424,163100,994384910,10790,10790,10790,10790,0
20250424,163000,994384910,10790,10790,10790,10790,0
20250424,162900,994384910,10790,10790,10790,10790,0
20250424,162800,994384910,10790,10790,10790,10790,0
20250424,162700,994384910,10790,10790,10790,10790,0
20250424,162600,994384910,10790,10790,10790,10790,0
20250424,162500,994384910,10790,10790,10790,10790,0
20250424,162400,994384910,10790,10790,10790,10790,0
20250424,162300,994384910,10790,10790,10790,10790,0
20250424,162200,994384910,10790,10790,10790,10790,0
20250424,162100,994384910,10790,10790,10790,10790,0
20250424,162000,994384910,10790,10790,10790,10790,0
20250424,161900,994384910,10790,10790,10790,10790,0
20250424,161800,994384910,10790,10790,10790,10790,0
20250424,161700,994384910,10790,10790,10790,10790,0
20250424,161600,994384910,10790,10790,10790,10790,0
20250424,161500,994384910,10790,10790,10790,10790,0
20250424,161400,994384910,10790,10790,10790,10790,0
20250424,161300,994384910,10790,10790,10790,10790,0
20250424,161200,994384910,10790,10790,10790,10790,0
20250424,161100,994384910,10790,10790,10790,10790,0
20250424,161000,994384910,10790,10790,10790,10790,0
20250424,160900,994384910,10790,10790,10790,10790,0
20250424,160800,994384910,10790,10790,10790,10790,0
20250424,160700,994384910,10790,10790,10790,10790,0
20250424,160600,994384910,10790,10790,10790,10790,0
20250424,160500,994384910,10790,10790,10790,10790,0
20250424,160400,994384910,10790,10790,10790,10790,0
20250424,160300,994384910,10790,10790,10790,10790,0
20250424,160200,994384910,10790,10790,10790,10790,2036
20250424,160100,994384910,10790,10790,10790,10790,0
20250424,160000,994384910,10790,10790,10790,10790,0
20250424,155900,994384910,10790,10790,10790,10790,0
20250424,155800,994384910,10790,10790,10790,10790,0
20250424,155700,994384910,10790,10790,10790,10790,0
20250424,155600,994384910,10790,10790,10790,10790,0
20250424,155500,994384910,10790,10790,10790,10790,0
20250424,155400,994384910,10790,10790,10790,10790,0
20250424,155300,994384910,10790,10790,10790,10790,0
20250424,155200,994384910,10790,10790,10790,10790,0
20250424,155100,994384910,10790,10790,10790,10790,0
20250424,155000,994384910,10790,10790,10790,10790,0
20250424,154900,994384910,10790,10790,10790,10790,0
20250424,154800,994384910,10790,10790,10790,10790,0
20250424,154700,994384910,10790,10790,10790,10790,0
20250424,154600,994384910,10790,10790,10790,10790,0
20250424,154500,994384910,10790,10790,10790,10790,0
20250424,154400,994384910,10790,10790,10790,10790,0
20250424,154300,994384910,10790,10790,10790,10790,0
20250424,154200,994384910,10790,10790,10790,10790,0
20250424,154100,994384910,10790,10790,10790,10790,0
20250424,154000,994384910,10790,10790,10790,10790,0
20250424,153900,994384910,10790,10790,10790,10790,0
20250424,153800,994384910,10790,10790,10790,10790,0
20250424,153700,994384910,10790,10790,10790,10790,0
20250424,153600,994384910,10790,10790,10790,10790,0
20250424,153500,994384910,10790,10790,10790,10790,0
20250424,153400,994384910,10790,10790,10790,10790,0
20250424,153300,994384910,10790,10790,10790,10790,0
20250424,153200,994384910,10790,10790,10790,10790,2036
20250424,153100,994384910,10790,10790,10790,10790,0
20250424,153000,994384910,10790,10790,10790,10790,2036
20250424,152900,972416470,10800,10800,10800,10800,0
20250424,152800,972416470,10800,10800,10800,10800,0
20250424,152700,972416470,10800,10800,10800,10800,0
20250424,152600,972416470,10800,10800,10800,10800,0
20250424,152500,972416470,10800,10800,10800,10800,0
20250424,152400,972416470,10800,10800,10800,10800,0
20250424,152300,972416470,10800,10800,10800,10800,0
20250424,152200,972416470,10800,10800,10800,10800,0
20250424,152100,972416470,10800,10800,10800,10800,0
20250424,152000,972416470,10800,10800,10800,10800,0
20250424,151900,972416470,10800,10810,10810,10800,67
20250424,151800,971692260,10800,10800,10810,10800,77
20250424,151700,970860450,10810,10800,10810,10800,2126
20250424,151600,947897760,10810,10810,10810,10810,52
20250424,151500,947335640,10810,10780,10810,10780,298
20250424,151400,944115390,10800,10810,10810,10800,165
20250424,151300,942333340,10810,10810,10810,10800,126
20250424,151200,940972040,10810,10820,10820,10810,395
20250424,151100,936701610,10820,10810,10820,10810,616
20250424,151000,930036500,10810,10780,10810,10780,435
20250424,150900,925337390,10780,10780,10780,10780,1
20250424,150800,925326610,10780,10780,10780,10780,9
20250424,150700,925229590,10780,10780,10780,10780,6
20250424,150600,925164910,10780,10780,10780,10780,59
20250424,150500,924528890,10780,10780,10780,10780,9
20250424,150400,924431870,10780,10780,10780,10780,13
20250424,150300,924291730,10780,10780,10780,10780,10
20250424,150200,924183930,10780,10780,10780,10780,6
20250424,150100,924119250,10780,10780,10780,10780,103
20250424,150000,923008910,10800,10800,10800,10800,28
20250424,145900,922706510,10800,10800,10800,10800,0
20250424,145800,922706510,10800,10800,10800,10800,1
20250424,145700,922695710,10800,10790,10800,10790,129
20250424,145600,921302810,10790,10770,10790,10770,51
20250424,145500,920752540,10780,10780,10780,10780,246
20250424,145400,918100660,10780,10780,10790,10780,40
20250424,145300,917669140,10780,10790,10790,10780,1416
20250424,145200,902395010,10790,10800,10800,10780,922
20250424,145100,892442030,10800,10800,10800,10800,6
20250424,145000,892377230,10810,10810,10810,10810,18
20250424,144900,892182650,10820,10800,10820,10800,125
20250424,144800,890831480,10790,10790,10790,10790,1
20250424,144700,890820690,10790,10790,10790,10790,1
20250424,144600,890809900,10790,10800,10800,10790,3
20250424,144500,890777520,10810,10800,10810,10800,391
20250424,144400,886554490,10790,10790,10790,10790,6
20250424,144300,886489750,10790,10790,10790,10790,29
20250424,144200,886176840,10800,10790,10800,10790,25
20250424,144100,885907080,10790,10790,10790,10790,0
20250424,144000,885907080,10790,10790,10790,10790,0
20250424,143900,885907080,10790,10790,10790,10790,0
20250424,143800,885907080,10790,10800,10800,10790,870
20250424,143700,876511120,10800,10800,10800,10800,6
20250424,143600,876446320,10800,10800,10800,10800,6
20250424,143500,876381520,10800,10800,10810,10800,1405
20250424,143400,861206990,10800,10800,10800,10800,5
20250424,143300,861152990,10800,10800,10820,10800,151
20250424,143200,859522090,10800,10800,10820,10800,41
20250424,143100,859078700,10810,10820,10820,10800,416
20250424,143000,854585730,10800,10810,10810,10800,5
20250424,142900,854531720,10810,10800,10810,10800,12
20250424,142800,854402070,10810,10810,10810,10810,25
20250424,142700,854131820,10810,10810,10820,10810,757
20250424,142600,845941440,10810,10800,10810,10800,278
20250424,142500,842936290,10810,10810,10810,10810,166
20250424,142400,841141830,10820,10810,10820,10810,265
20250424,142300,838276740,10810,10800,10810,10800,109
20250424,142200,837098480,10810,10800,10810,10800,209
20250424,142100,834840200,10800,10810,10810,10800,13
20250424,142000,834699790,10810,10810,10820,10810,229
20250424,141900,832224160,10810,10790,10810,10790,80
20250424,141800,831359650,10810,10790,10810,10790,734
20250424,141700,823432400,10820,10810,10820,10810,63
20250424,141600,822751240,10810,10810,10810,10810,12
20250424,141500,822621520,10810,10810,10810,10810,6
20250424,141400,822556660,10810,10810,10820,10810,94
20250424,141300,821539980,10810,10820,10820,10810,627
20250424,141200,814755900,10810,10820,10830,10810,378
20250424,141100,810664320,10820,10810,10820,10810,432
20250424,141000,805990370,10810,10790,10810,10790,26
20250424,140900,805709390,10820,10800,10820,10790,742
20250424,140800,797699940,10800,10800,10800,10800,5
20250424,140700,797645940,10800,10800,10800,10800,3
20250424,140600,797613540,10800,10810,10810,10800,4
20250424,140500,797570320,10800,10820,10820,10800,55
20250424,140400,796975260,10810,10800,10810,10800,173
20250424,140300,795105680,10780,10780,10800,10780,230
20250424,140200,792626100,10780,10780,10780,10780,0
20250424,140100,792626100,10780,10780,10780,10780,0
20250424,140000,792626100,10780,10780,10780,10780,1
20250424,135900,792615320,10810,10810,10810,10810,26
20250424,135800,792334260,10810,10810,10810,10810,26
20250424,135700,792053200,10810,10810,10810,10810,40
20250424,135600,791620800,10820,10820,10820,10820,92
20250424,135500,790625360,10790,10800,10820,10770,843
20250424,135400,781508490,10810,10770,10810,10770,1066
20250424,135300,769998770,10770,10770,10770,10770,50
20250424,135200,769460270,10770,10770,10770,10770,6
20250424,135100,769395650,10770,10770,10770,10770,7
20250424,135000,769320260,10770,10770,10770,10770,0
20250424,134900,769320260,10770,10770,10770,10770,9
20250424,134800,769223330,10780,10780,10780,10780,9
20250424,134700,769126310,10770,10770,10770,10770,7
20250424,134600,769050920,10780,10780,10780,10780,8
20250424,134500,768964680,10780,10780,10780,10780,1
20250424,134400,768953900,10790,10790,10790,10790,0
20250424,134300,768953900,10790,10780,10790,10780,115
20250424,134200,767714100,10770,10770,10770,10770,2
20250424,134100,767692560,10770,10770,10770,10770,11
20250424,134000,767574090,10770,10770,10770,10770,2
20250424,133900,767552550,10770,10770,10770,10770,11
20250424,133800,767434080,10770,10770,10770,10770,13
20250424,133700,767294070,10770,10780,10780,10770,13
20250424,133600,767154050,10780,10780,10780,10780,50
20250424,133500,766615050,10790,10770,10790,10770,67
20250424,133400,765893120,10770,10770,10770,10770,0
20250424,133300,765893120,10770,10770,10770,10770,0
20250424,133200,765893120,10770,10770,10770,10770,1
20250424,133100,765882350,10770,10770,10770,10770,0
20250424,133000,765882350,10770,10770,10770,10770,3
20250424,132900,765850040,10770,10780,10780,10770,68
20250424,132800,765117020,10780,10760,10780,10760,68
20250424,132700,764384680,10770,10770,10770,10770,0
20250424,132600,764384680,10770,10770,10770,10770,1
20250424,132500,764373910,10750,10750,10750,10750,8
20250424,132400,764287910,10760,10760,10760,10760,154
20250424,132300,762630870,10760,10760,10780,10760,385
20250424,132200,758487000,10790,10790,10790,10790,1
20250424,132100,758476210,10760,10760,10760,10760,0
20250424,132000,758476210,10760,10760,10760,10760,0
20250424,131900,758476210,10760,10760,10790,10760,24
20250424,131800,758217430,10790,10760,10790,10760,21
20250424,131700,757990930,10780,10770,10790,10760,26
20250424,131600,757710900,10770,10770,10770,10770,714
20250424,131500,750021120,10790,10770,10790,10770,21
20250424,131400,749794570,10770,10770,10770,10770,4
20250424,131300,749751490,10790,10790,10790,10770,100
20250424,131200,748672650,10770,10770,10770,10770,7
20250424,131100,748597260,10770,10770,10770,10770,208
20250424,131000,746357100,10770,10770,10770,10770,13
20250424,130900,746217090,10780,10780,10780,10780,129
20250424,130800,744826470,10780,10780,10780,10780,0
20250424,130700,744826470,10780,10780,10780,10780,0
20250424,130600,744826470,10780,10780,10780,10780,0
20250424,130500,744826470,10780,10780,10780,10780,0
20250424,130400,744826470,10780,10780,10780,10780,46
20250424,130300,744330590,10780,10780,10780,10780,8
20250424,130200,744244350,10780,10780,10780,10780,5
20250424,130100,744190450,10780,10780,10780,10780,4
20250424,130000,744147330,10780,10780,10780,10780,21
20250424,125900,743920950,10800,10780,10800,10780,3
20250424,125800,743888590,10780,10780,10780,10780,10
20250424,125700,743780790,10780,10780,10780,10780,0
20250424,125600,743780790,10780,10800,10800,10780,255
20250424,125500,741026890,10800,10780,10800,10780,32
20250424,125400,740681670,10790,10790,10790,10790,29
20250424,125300,740368760,10790,10790,10790,10790,0
20250424,125200,740368760,10790,10790,10790,10790,68
20250424,125100,739635040,10800,10800,10800,10800,0
20250424,125000,739635040,10800,10780,10800,10780,11
20250424,124900,739516420,10780,10780,10780,10780,1
20250424,124800,739505640,10780,10770,10780,10770,9
20250424,124700,739408670,10770,10770,10770,10770,6
20250424,124600,739344050,10770,10770,10780,10770,54
20250424,124500,738761960,10770,10770,10770,10770,3
20250424,124400,738729650,10770,10770,10770,10770,0
20250424,124300,738729650,10770,10760,10770,10760,100
20250424,124200,737653150,10770,10770,10770,10770,46
20250424,124100,737157730,10770,10770,10770,10770,0
20250424,124000,737157730,10770,10770,10770,10770,1
20250424,123900,737146960,10770,10770,10770,10760,139
20250424,123800,735650000,10770,10770,10780,10770,1172
20250424,123700,723027470,10770,10770,10770,10770,0
20250424,123600,723027470,10770,10770,10770,10770,31
20250424,123500,722693600,10770,10770,10770,10770,1
20250424,123400,722682830,10770,10770,10770,10770,0
20250424,123300,722682830,10770,10770,10790,10770,168
20250424,123200,720873250,10770,10770,10770,10770,0
20250424,123100,720873250,10770,10770,10770,10770,55
20250424,123000,720280900,10770,10770,10770,10770,82
20250424,122900,719397760,10770,10770,10770,10770,5
20250424,122800,719343910,10770,10770,10770,10770,0
20250424,122700,719343910,10770,10770,10770,10770,17
20250424,122600,719160820,10800,10800,10800,10800,0
20250424,122500,719160820,10800,10800,10800,10770,884
20250424,122400,709638550,10800,10800,10800,10800,9
20250424,122300,709541350,10770,10780,10800,10770,1018
20250424,122200,698575280,10790,10790,10790,10790,56
20250424,122100,697971040,10820,10820,10820,10820,0
20250424,122000,697971040,10820,10820,10820,10820,4
20250424,121900,697927760,10820,10820,10820,10820,11
20250424,121800,697808740,10790,10790,10790,10790,41
20250424,121700,697366350,10790,10790,10790,10790,4
20250424,121600,697323190,10810,10790,10810,10790,113
20250424,121500,696103700,10790,10790,10790,10790,106
20250424,121400,694959960,10790,10790,10790,10790,1
20250424,121300,694949170,10790,10790,10790,10790,1034
20250424,121200,683792310,10790,10790,10790,10790,5
20250424,121100,683738360,10790,10790,10790,10790,10
20250424,121000,683630460,10790,10780,10790,10780,20
20250424,120900,683414740,10780,10780,10780,10780,278
20250424,120800,680417900,10780,10780,10780,10780,1
20250424,120700,680407120,10780,10780,10780,10780,11
20250424,120600,680288540,10780,10770,10780,10770,48
20250424,120500,679771110,10760,10760,10760,10760,4
20250424,120400,679728070,10760,10770,10770,10760,518
20250424,120300,674152370,10780,10790,10790,10780,193
20250424,120200,672070960,10800,10800,10800,10800,66
20250424,120100,671358160,10800,10800,10800,10800,5
20250424,120000,671304160,10800,10800,10800,10800,3
20250424,115900,671271760,10800,10800,10810,10800,18
20250424,115800,671077200,10800,10800,10810,10800,550
20250424,115700,665137100,10810,10820,10820,10800,794
20250424,115600,656557590,10810,10810,10810,10810,567
20250424,115500,650428320,10810,10820,10830,10810,72
20250424,115400,649649340,10820,10820,10820,10820,0
20250424,115300,649649340,10820,10820,10820,10820,43
20250424,115200,649184080,10820,10820,10820,10820,3
20250424,115100,649151620,10830,10830,10830,10830,157
20250424,115000,647451310,10810,10810,10810,10810,24
20250424,114900,647191870,10810,10810,10810,10810,2
20250424,114800,647170250,10820,10810,10820,10810,32
20250424,114700,646824060,10820,10810,10820,10810,153
20250424,114600,645169660,10810,10810,10810,10810,2
20250424,114500,645148040,10810,10810,10810,10810,1
20250424,114400,645137230,10810,10810,10810,10810,0
20250424,114300,645137230,10810,10810,10810,10810,0
20250424,114200,645137230,10810,10840,10840,10810,11
20250424,114100,645018020,10820,10830,10840,10820,171
20250424,114000,643166990,10830,10850,10850,10830,292
20250424,113900,640004290,10850,10850,10850,10830,269
20250424,113800,637090100,10850,10840,10850,10840,438
20250424,113700,632341500,10830,10840,10840,10830,15
20250424,113600,632178940,10840,10840,10840,10840,1
20250424,113500,632168100,10840,10840,10840,10840,69
20250424,113400,631420140,10820,10820,10820,10820,49
20250424,113300,630889960,10840,10840,10840,10840,452
20250424,113200,625990280,10840,10830,10840,10830,916
20250424,113100,616061800,10830,10790,10830,10790,120
20250424,113000,614765510,10820,10800,10820,10800,190
20250424,112900,612711110,10790,10790,10790,10790,28
20250424,112800,612408990,10820,10820,10820,10820,1
20250424,112700,612398170,10820,10810,10820,10810,21
20250424,112600,612171040,10810,10820,10820,10800,215
20250424,112500,609846900,10830,10820,10830,10820,300
20250424,112400,606598200,10820,10820,10830,10820,684
20250424,112300,599196820,10820,10780,10820,10780,1372
20250424,112200,584352340,10770,10780,10810,10770,1305
20250424,112100,570294100,10780,10810,10810,10780,12
20250424,112000,570164410,10810,10790,10810,10790,719
20250424,111900,562402630,10800,10790,10800,10790,87
20250424,111800,561463070,10800,10800,10820,10800,810
20250424,111700,552713240,10810,10800,10810,10800,184
20250424,111600,550724640,10800,10800,10820,10800,314
20250424,111500,547332170,10790,10800,10800,10790,301
20250424,111400,544081420,10820,10820,10820,10820,10
20250424,111300,543973220,10820,10820,10820,10820,82
20250424,111200,543085980,10830,10810,10830,10800,312
20250424,111100,539707750,10810,10800,10810,10800,130
20250424,111000,538303450,10800,10820,10830,10800,105
20250424,110900,537167370,10800,10810,10820,10800,643
20250424,110800,530221340,10830,10830,10830,10830,251
20250424,110700,527503010,10820,10820,10820,10820,26
20250424,110600,527221690,10820,10810,10830,10800,1044
20250424,110500,515933220,10810,10810,10810,10810,127
20250424,110400,514560350,10820,10820,10830,10820,196
20250424,110300,512438700,10820,10810,10830,10810,875
20250424,110200,502966700,10820,10780,10830,10780,1842
20250424,110100,483066850,10780,10770,10780,10770,5
20250424,110000,483012990,10770,10770,10770,10770,63
20250424,105900,482334480,10780,10770,10780,10770,23
20250424,105800,482086560,10790,10790,10790,10790,232
20250424,105700,479583280,10790,10780,10790,10780,247
20250424,105600,476920410,10780,10780,10780,10780,385
20250424,105500,472770110,10780,10740,10780,10740,400
20250424,105400,468462590,10760,10760,10760,10760,112
20250424,105300,467257470,10750,10740,10750,10740,51
20250424,105200,466709230,10730,10740,10740,10730,278
20250424,105100,463725620,10750,10760,10760,10750,277
20250424,105000,460745450,10750,10750,10750,10750,42
20250424,104900,460293950,10750,10760,10760,10750,48
20250424,104800,459777870,10760,10730,10760,10730,242
20250424,104700,457177170,10700,10740,10740,10700,295
20250424,104600,454009070,10750,10750,10750,10750,218
20250424,104500,451665570,10760,10760,10770,10760,1649
20250424,104400,433915960,10760,10730,10760,10730,1090
20250424,104300,422205640,10740,10740,10740,10740,0
20250424,104200,422205640,10740,10740,10740,10740,0
20250424,104100,422205640,10740,10720,10740,10720,2163
20250424,104000,399012120,10700,10690,10700,10690,17
20250424,103900,398830280,10690,10720,10720,10690,7
20250424,103800,398755420,10690,10700,10700,10690,19
20250424,103700,398552180,10700,10700,10700,10700,1
20250424,103600,398541480,10730,10700,10730,10700,202
20250424,103500,396375340,10700,10700,10700,10700,11
20250424,103400,396257640,10700,10700,10700,10700,0
20250424,103300,396257640,10700,10700,10700,10700,2
20250424,103200,396236240,10720,10720,10720,10720,0
20250424,103100,396236240,10720,10710,10720,10710,12
20250424,103000,396107620,10710,10710,10710,10710,1
20250424,102900,396096910,10730,10700,10730,10700,989
20250424,102800,385503920,10700,10700,10700,10700,0
20250424,102700,385503920,10700,10690,10700,10690,334
20250424,102600,381932860,10700,10680,10700,10680,345
20250424,102500,378241380,10680,10680,10680,10680,1
20250424,102400,378230700,10680,10690,10690,10680,193
20250424,102300,376167660,10690,10690,10690,10690,121
20250424,102200,374874170,10700,10700,10700,10700,0
20250424,102100,374874170,10700,10700,10700,10700,0
20250424,102000,374874170,10700,10690,10700,10690,189
20250424,101900,372853620,10690,10690,10690,10690,0
20250424,101800,372853620,10690,10690,10720,10690,966
20250424,101700,362515590,10690,10710,10710,10690,1797
20250424,101600,343287860,10710,10710,10710,10710,3
20250424,101500,343255730,10720,10720,10720,10720,21
20250424,101400,343030610,10730,10730,10730,10730,594
20250424,101300,336656990,10740,10740,10740,10740,1
20250424,101200,336646250,10730,10740,10740,10720,1001
20250424,101100,325914270,10740,10730,10740,10730,212
20250424,101000,323639390,10720,10720,10720,10720,5
20250424,100900,323585790,10720,10730,10740,10720,1575
20250424,100800,306691400,10730,10730,10730,10730,104
20250424,100700,305575480,10730,10730,10730,10730,101
20250424,100600,304491750,10720,10720,10720,10710,172
20250424,100500,302648330,10720,10740,10740,10720,535
20250424,100400,296911990,10740,10740,10740,10740,447
20250424,100300,292111210,10750,10750,10750,10740,139
20250424,100200,290617170,10750,10730,10750,10730,240
20250424,100100,288038390,10730,10720,10730,10720,159
20250424,100000,286332830,10720,10730,10730,10720,619
20250424,095900,279691460,10740,10730,10740,10730,1006
20250424,095800,268892670,10740,10750,10750,10740,1100
20250424,095700,257077960,10740,10740,10750,10740,160
20250424,095600,255359060,10720,10720,10720,10720,44
20250424,095500,254887380,10730,10700,10780,10700,2195
20250424,095400,231296400,10730,10730,10730,10710,769
20250424,095300,223052030,10730,10700,10730,10700,444
20250424,095200,218291300,10690,10680,10710,10680,799
20250424,095100,209756370,10720,10720,10720,10720,5
20250424,095000,209702770,10720,10720,10720,10720,2
20250424,094900,209681330,10720,10720,10720,10720,0
20250424,094800,209681330,10720,10680,10720,10680,47
20250424,094700,209177530,10720,10700,10720,10700,1636
20250424,094600,191672310,10700,10700,10700,10700,33
20250424,094500,191319210,10700,10680,10700,10680,372
20250424,094400,187344000,10670,10670,10670,10670,5
20250424,094300,187290650,10670,10670,10670,10670,61
20250424,094200,186639780,10670,10670,10670,10670,101
20250424,094100,185562110,10660,10660,10660,10660,26
20250424,094000,185284950,10660,10660,10660,10660,1
20250424,093900,185274290,10670,10670,10670,10670,0
20250424,093800,185274290,10670,10660,10670,10650,252
20250424,093700,182589250,10660,10660,10660,10660,61
20250424,093600,181938990,10660,10660,10660,10660,94
20250424,093500,180936950,10650,10670,10670,10650,229
20250424,093400,178497930,10670,10670,10670,10670,1
20250424,093300,178487260,10650,10650,10650,10650,114
20250424,093200,177273160,10680,10660,10680,10660,99
20250424,093100,176217600,10630,10630,10660,10630,213
20250424,093000,173950650,10640,10650,10650,10640,29
20250424,092900,173641970,10650,10650,10650,10650,13
20250424,092800,173503520,10650,10660,10660,10650,217
20250424,092700,171192380,10660,10680,10680,10660,271
20250424,092600,168298620,10700,10710,10720,10680,987
20250424,092500,157733460,10730,10710,10730,10710,339
20250424,092400,154101670,10730,10700,10730,10700,1488
20250424,092300,138159960,10700,10700,10700,10700,624
20250424,092200,131483160,10710,10670,10710,10670,432
20250424,092100,126867260,10660,10660,10660,10660,7
20250424,092000,126792640,10670,10670,10670,10670,96
20250424,091900,125768320,10690,10680,10690,10670,55
20250424,091800,125180860,10690,10690,10690,10690,17
20250424,091700,124999130,10690,10670,10720,10660,52
20250424,091600,124443490,10670,10680,10680,10670,38
20250424,091500,124037780,10680,10680,10680,10680,145
20250424,091400,122489180,10680,10680,10680,10680,100
20250424,091300,121421180,10670,10670,10670,10670,111
20250424,091200,120236810,10670,10670,10670,10670,165
20250424,091100,118476260,10680,10730,10740,10680,2544
20250424,091000,91243730,10740,10720,10740,10710,588
20250424,090900,84940500,10710,10710,10740,10700,201
20250424,090800,82787560,10700,10700,10700,10700,15
20250424,090700,82627060,10710,10730,10730,10710,385
20250424,090600,78496030,10710,10720,10740,10710,206
20250424,090500,76285920,10720,10740,10740,10710,301
20250424,090400,73059230,10750,10740,10750,10740,1512
20250424,090300,56814010,10740,10640,10740,10640,4015
20250424,090200,13829740,10640,10670,10670,10640,410
20250424,090100,9458440,10670,10670,10670,10670,10
20250424,090000,9351740,10670,10620,10680,10620,880
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 200200 994384910 10790 10790 10790 10790 2036
3 20250424 200100 994384910 10790 10790 10790 10790 0
4 20250424 200000 994384910 10790 10790 10790 10790 0
5 20250424 195900 994384910 10790 10790 10790 10790 0
6 20250424 195800 994384910 10790 10790 10790 10790 0
7 20250424 195700 994384910 10790 10790 10790 10790 0
8 20250424 195600 994384910 10790 10790 10790 10790 0
9 20250424 195500 994384910 10790 10790 10790 10790 0
10 20250424 195400 994384910 10790 10790 10790 10790 0
11 20250424 195300 994384910 10790 10790 10790 10790 0
12 20250424 195200 994384910 10790 10790 10790 10790 0
13 20250424 195100 994384910 10790 10790 10790 10790 0
14 20250424 195000 994384910 10790 10790 10790 10790 0
15 20250424 194900 994384910 10790 10790 10790 10790 0
16 20250424 194800 994384910 10790 10790 10790 10790 0
17 20250424 194700 994384910 10790 10790 10790 10790 0
18 20250424 194600 994384910 10790 10790 10790 10790 0
19 20250424 194500 994384910 10790 10790 10790 10790 0
20 20250424 194400 994384910 10790 10790 10790 10790 0
21 20250424 194300 994384910 10790 10790 10790 10790 0
22 20250424 194200 994384910 10790 10790 10790 10790 0
23 20250424 194100 994384910 10790 10790 10790 10790 0
24 20250424 194000 994384910 10790 10790 10790 10790 0
25 20250424 193900 994384910 10790 10790 10790 10790 0
26 20250424 193800 994384910 10790 10790 10790 10790 0
27 20250424 193700 994384910 10790 10790 10790 10790 0
28 20250424 193600 994384910 10790 10790 10790 10790 0
29 20250424 193500 994384910 10790 10790 10790 10790 0
30 20250424 193400 994384910 10790 10790 10790 10790 0
31 20250424 193300 994384910 10790 10790 10790 10790 0
32 20250424 193200 994384910 10790 10790 10790 10790 2036
33 20250424 193100 994384910 10790 10790 10790 10790 0
34 20250424 193000 994384910 10790 10790 10790 10790 0
35 20250424 192900 994384910 10790 10790 10790 10790 0
36 20250424 192800 994384910 10790 10790 10790 10790 0
37 20250424 192700 994384910 10790 10790 10790 10790 0
38 20250424 192600 994384910 10790 10790 10790 10790 0
39 20250424 192500 994384910 10790 10790 10790 10790 0
40 20250424 192400 994384910 10790 10790 10790 10790 0
41 20250424 192300 994384910 10790 10790 10790 10790 0
42 20250424 192200 994384910 10790 10790 10790 10790 0
43 20250424 192100 994384910 10790 10790 10790 10790 0
44 20250424 192000 994384910 10790 10790 10790 10790 0
45 20250424 191900 994384910 10790 10790 10790 10790 0
46 20250424 191800 994384910 10790 10790 10790 10790 0
47 20250424 191700 994384910 10790 10790 10790 10790 0
48 20250424 191600 994384910 10790 10790 10790 10790 0
49 20250424 191500 994384910 10790 10790 10790 10790 0
50 20250424 191400 994384910 10790 10790 10790 10790 0
51 20250424 191300 994384910 10790 10790 10790 10790 0
52 20250424 191200 994384910 10790 10790 10790 10790 0
53 20250424 191100 994384910 10790 10790 10790 10790 0
54 20250424 191000 994384910 10790 10790 10790 10790 0
55 20250424 190900 994384910 10790 10790 10790 10790 0
56 20250424 190800 994384910 10790 10790 10790 10790 0
57 20250424 190700 994384910 10790 10790 10790 10790 0
58 20250424 190600 994384910 10790 10790 10790 10790 0
59 20250424 190500 994384910 10790 10790 10790 10790 0
60 20250424 190400 994384910 10790 10790 10790 10790 0
61 20250424 190300 994384910 10790 10790 10790 10790 0
62 20250424 190200 994384910 10790 10790 10790 10790 2036
63 20250424 190100 994384910 10790 10790 10790 10790 0
64 20250424 190000 994384910 10790 10790 10790 10790 0
65 20250424 185900 994384910 10790 10790 10790 10790 0
66 20250424 185800 994384910 10790 10790 10790 10790 0
67 20250424 185700 994384910 10790 10790 10790 10790 0
68 20250424 185600 994384910 10790 10790 10790 10790 0
69 20250424 185500 994384910 10790 10790 10790 10790 0
70 20250424 185400 994384910 10790 10790 10790 10790 0
71 20250424 185300 994384910 10790 10790 10790 10790 0
72 20250424 185200 994384910 10790 10790 10790 10790 0
73 20250424 185100 994384910 10790 10790 10790 10790 0
74 20250424 185000 994384910 10790 10790 10790 10790 0
75 20250424 184900 994384910 10790 10790 10790 10790 0
76 20250424 184800 994384910 10790 10790 10790 10790 0
77 20250424 184700 994384910 10790 10790 10790 10790 0
78 20250424 184600 994384910 10790 10790 10790 10790 0
79 20250424 184500 994384910 10790 10790 10790 10790 0
80 20250424 184400 994384910 10790 10790 10790 10790 0
81 20250424 184300 994384910 10790 10790 10790 10790 0
82 20250424 184200 994384910 10790 10790 10790 10790 0
83 20250424 184100 994384910 10790 10790 10790 10790 0
84 20250424 184000 994384910 10790 10790 10790 10790 0
85 20250424 183900 994384910 10790 10790 10790 10790 0
86 20250424 183800 994384910 10790 10790 10790 10790 0
87 20250424 183700 994384910 10790 10790 10790 10790 0
88 20250424 183600 994384910 10790 10790 10790 10790 0
89 20250424 183500 994384910 10790 10790 10790 10790 0
90 20250424 183400 994384910 10790 10790 10790 10790 0
91 20250424 183300 994384910 10790 10790 10790 10790 0
92 20250424 183200 994384910 10790 10790 10790 10790 2036
93 20250424 183100 994384910 10790 10790 10790 10790 0
94 20250424 183000 994384910 10790 10790 10790 10790 0
95 20250424 182900 994384910 10790 10790 10790 10790 0
96 20250424 182800 994384910 10790 10790 10790 10790 0
97 20250424 182700 994384910 10790 10790 10790 10790 0
98 20250424 182600 994384910 10790 10790 10790 10790 0
99 20250424 182500 994384910 10790 10790 10790 10790 0
100 20250424 182400 994384910 10790 10790 10790 10790 0
101 20250424 182300 994384910 10790 10790 10790 10790 0
102 20250424 182200 994384910 10790 10790 10790 10790 0
103 20250424 182100 994384910 10790 10790 10790 10790 0
104 20250424 182000 994384910 10790 10790 10790 10790 0
105 20250424 181900 994384910 10790 10790 10790 10790 0
106 20250424 181800 994384910 10790 10790 10790 10790 0
107 20250424 181700 994384910 10790 10790 10790 10790 0
108 20250424 181600 994384910 10790 10790 10790 10790 0
109 20250424 181500 994384910 10790 10790 10790 10790 0
110 20250424 181400 994384910 10790 10790 10790 10790 0
111 20250424 181300 994384910 10790 10790 10790 10790 0
112 20250424 181200 994384910 10790 10790 10790 10790 0
113 20250424 181100 994384910 10790 10790 10790 10790 0
114 20250424 181000 994384910 10790 10790 10790 10790 0
115 20250424 180900 994384910 10790 10790 10790 10790 0
116 20250424 180800 994384910 10790 10790 10790 10790 0
117 20250424 180700 994384910 10790 10790 10790 10790 0
118 20250424 180600 994384910 10790 10790 10790 10790 0
119 20250424 180500 994384910 10790 10790 10790 10790 0
120 20250424 180400 994384910 10790 10790 10790 10790 0
121 20250424 180300 994384910 10790 10790 10790 10790 0
122 20250424 180200 994384910 10790 10790 10790 10790 2036
123 20250424 180100 994384910 10790 10790 10790 10790 0
124 20250424 180000 994384910 10790 10790 10790 10790 0
125 20250424 175900 994384910 10790 10790 10790 10790 0
126 20250424 175800 994384910 10790 10790 10790 10790 0
127 20250424 175700 994384910 10790 10790 10790 10790 0
128 20250424 175600 994384910 10790 10790 10790 10790 0
129 20250424 175500 994384910 10790 10790 10790 10790 0
130 20250424 175400 994384910 10790 10790 10790 10790 0
131 20250424 175300 994384910 10790 10790 10790 10790 0
132 20250424 175200 994384910 10790 10790 10790 10790 0
133 20250424 175100 994384910 10790 10790 10790 10790 0
134 20250424 175000 994384910 10790 10790 10790 10790 0
135 20250424 174900 994384910 10790 10790 10790 10790 0
136 20250424 174800 994384910 10790 10790 10790 10790 0
137 20250424 174700 994384910 10790 10790 10790 10790 0
138 20250424 174600 994384910 10790 10790 10790 10790 0
139 20250424 174500 994384910 10790 10790 10790 10790 0
140 20250424 174400 994384910 10790 10790 10790 10790 0
141 20250424 174300 994384910 10790 10790 10790 10790 0
142 20250424 174200 994384910 10790 10790 10790 10790 0
143 20250424 174100 994384910 10790 10790 10790 10790 0
144 20250424 174000 994384910 10790 10790 10790 10790 0
145 20250424 173900 994384910 10790 10790 10790 10790 0
146 20250424 173800 994384910 10790 10790 10790 10790 0
147 20250424 173700 994384910 10790 10790 10790 10790 0
148 20250424 173600 994384910 10790 10790 10790 10790 0
149 20250424 173500 994384910 10790 10790 10790 10790 0
150 20250424 173400 994384910 10790 10790 10790 10790 0
151 20250424 173300 994384910 10790 10790 10790 10790 0
152 20250424 173200 994384910 10790 10790 10790 10790 2036
153 20250424 173100 994384910 10790 10790 10790 10790 0
154 20250424 173000 994384910 10790 10790 10790 10790 0
155 20250424 172900 994384910 10790 10790 10790 10790 0
156 20250424 172800 994384910 10790 10790 10790 10790 0
157 20250424 172700 994384910 10790 10790 10790 10790 0
158 20250424 172600 994384910 10790 10790 10790 10790 0
159 20250424 172500 994384910 10790 10790 10790 10790 0
160 20250424 172400 994384910 10790 10790 10790 10790 0
161 20250424 172300 994384910 10790 10790 10790 10790 0
162 20250424 172200 994384910 10790 10790 10790 10790 0
163 20250424 172100 994384910 10790 10790 10790 10790 0
164 20250424 172000 994384910 10790 10790 10790 10790 0
165 20250424 171900 994384910 10790 10790 10790 10790 0
166 20250424 171800 994384910 10790 10790 10790 10790 0
167 20250424 171700 994384910 10790 10790 10790 10790 0
168 20250424 171600 994384910 10790 10790 10790 10790 0
169 20250424 171500 994384910 10790 10790 10790 10790 0
170 20250424 171400 994384910 10790 10790 10790 10790 0
171 20250424 171300 994384910 10790 10790 10790 10790 0
172 20250424 171200 994384910 10790 10790 10790 10790 0
173 20250424 171100 994384910 10790 10790 10790 10790 0
174 20250424 171000 994384910 10790 10790 10790 10790 0
175 20250424 170900 994384910 10790 10790 10790 10790 0
176 20250424 170800 994384910 10790 10790 10790 10790 0
177 20250424 170700 994384910 10790 10790 10790 10790 0
178 20250424 170600 994384910 10790 10790 10790 10790 0
179 20250424 170500 994384910 10790 10790 10790 10790 0
180 20250424 170400 994384910 10790 10790 10790 10790 0
181 20250424 170300 994384910 10790 10790 10790 10790 0
182 20250424 170200 994384910 10790 10790 10790 10790 2036
183 20250424 170100 994384910 10790 10790 10790 10790 0
184 20250424 170000 994384910 10790 10790 10790 10790 0
185 20250424 165900 994384910 10790 10790 10790 10790 0
186 20250424 165800 994384910 10790 10790 10790 10790 0
187 20250424 165700 994384910 10790 10790 10790 10790 0
188 20250424 165600 994384910 10790 10790 10790 10790 0
189 20250424 165500 994384910 10790 10790 10790 10790 0
190 20250424 165400 994384910 10790 10790 10790 10790 0
191 20250424 165300 994384910 10790 10790 10790 10790 0
192 20250424 165200 994384910 10790 10790 10790 10790 0
193 20250424 165100 994384910 10790 10790 10790 10790 0
194 20250424 165000 994384910 10790 10790 10790 10790 0
195 20250424 164900 994384910 10790 10790 10790 10790 0
196 20250424 164800 994384910 10790 10790 10790 10790 0
197 20250424 164700 994384910 10790 10790 10790 10790 0
198 20250424 164600 994384910 10790 10790 10790 10790 0
199 20250424 164500 994384910 10790 10790 10790 10790 0
200 20250424 164400 994384910 10790 10790 10790 10790 0
201 20250424 164300 994384910 10790 10790 10790 10790 0
202 20250424 164200 994384910 10790 10790 10790 10790 0
203 20250424 164100 994384910 10790 10790 10790 10790 0
204 20250424 164000 994384910 10790 10790 10790 10790 0
205 20250424 163900 994384910 10790 10790 10790 10790 0
206 20250424 163800 994384910 10790 10790 10790 10790 0
207 20250424 163700 994384910 10790 10790 10790 10790 0
208 20250424 163600 994384910 10790 10790 10790 10790 0
209 20250424 163500 994384910 10790 10790 10790 10790 0
210 20250424 163400 994384910 10790 10790 10790 10790 0
211 20250424 163300 994384910 10790 10790 10790 10790 0
212 20250424 163200 994384910 10790 10790 10790 10790 2036
213 20250424 163100 994384910 10790 10790 10790 10790 0
214 20250424 163000 994384910 10790 10790 10790 10790 0
215 20250424 162900 994384910 10790 10790 10790 10790 0
216 20250424 162800 994384910 10790 10790 10790 10790 0
217 20250424 162700 994384910 10790 10790 10790 10790 0
218 20250424 162600 994384910 10790 10790 10790 10790 0
219 20250424 162500 994384910 10790 10790 10790 10790 0
220 20250424 162400 994384910 10790 10790 10790 10790 0
221 20250424 162300 994384910 10790 10790 10790 10790 0
222 20250424 162200 994384910 10790 10790 10790 10790 0
223 20250424 162100 994384910 10790 10790 10790 10790 0
224 20250424 162000 994384910 10790 10790 10790 10790 0
225 20250424 161900 994384910 10790 10790 10790 10790 0
226 20250424 161800 994384910 10790 10790 10790 10790 0
227 20250424 161700 994384910 10790 10790 10790 10790 0
228 20250424 161600 994384910 10790 10790 10790 10790 0
229 20250424 161500 994384910 10790 10790 10790 10790 0
230 20250424 161400 994384910 10790 10790 10790 10790 0
231 20250424 161300 994384910 10790 10790 10790 10790 0
232 20250424 161200 994384910 10790 10790 10790 10790 0
233 20250424 161100 994384910 10790 10790 10790 10790 0
234 20250424 161000 994384910 10790 10790 10790 10790 0
235 20250424 160900 994384910 10790 10790 10790 10790 0
236 20250424 160800 994384910 10790 10790 10790 10790 0
237 20250424 160700 994384910 10790 10790 10790 10790 0
238 20250424 160600 994384910 10790 10790 10790 10790 0
239 20250424 160500 994384910 10790 10790 10790 10790 0
240 20250424 160400 994384910 10790 10790 10790 10790 0
241 20250424 160300 994384910 10790 10790 10790 10790 0
242 20250424 160200 994384910 10790 10790 10790 10790 2036
243 20250424 160100 994384910 10790 10790 10790 10790 0
244 20250424 160000 994384910 10790 10790 10790 10790 0
245 20250424 155900 994384910 10790 10790 10790 10790 0
246 20250424 155800 994384910 10790 10790 10790 10790 0
247 20250424 155700 994384910 10790 10790 10790 10790 0
248 20250424 155600 994384910 10790 10790 10790 10790 0
249 20250424 155500 994384910 10790 10790 10790 10790 0
250 20250424 155400 994384910 10790 10790 10790 10790 0
251 20250424 155300 994384910 10790 10790 10790 10790 0
252 20250424 155200 994384910 10790 10790 10790 10790 0
253 20250424 155100 994384910 10790 10790 10790 10790 0
254 20250424 155000 994384910 10790 10790 10790 10790 0
255 20250424 154900 994384910 10790 10790 10790 10790 0
256 20250424 154800 994384910 10790 10790 10790 10790 0
257 20250424 154700 994384910 10790 10790 10790 10790 0
258 20250424 154600 994384910 10790 10790 10790 10790 0
259 20250424 154500 994384910 10790 10790 10790 10790 0
260 20250424 154400 994384910 10790 10790 10790 10790 0
261 20250424 154300 994384910 10790 10790 10790 10790 0
262 20250424 154200 994384910 10790 10790 10790 10790 0
263 20250424 154100 994384910 10790 10790 10790 10790 0
264 20250424 154000 994384910 10790 10790 10790 10790 0
265 20250424 153900 994384910 10790 10790 10790 10790 0
266 20250424 153800 994384910 10790 10790 10790 10790 0
267 20250424 153700 994384910 10790 10790 10790 10790 0
268 20250424 153600 994384910 10790 10790 10790 10790 0
269 20250424 153500 994384910 10790 10790 10790 10790 0
270 20250424 153400 994384910 10790 10790 10790 10790 0
271 20250424 153300 994384910 10790 10790 10790 10790 0
272 20250424 153200 994384910 10790 10790 10790 10790 2036
273 20250424 153100 994384910 10790 10790 10790 10790 0
274 20250424 153000 994384910 10790 10790 10790 10790 2036
275 20250424 152900 972416470 10800 10800 10800 10800 0
276 20250424 152800 972416470 10800 10800 10800 10800 0
277 20250424 152700 972416470 10800 10800 10800 10800 0
278 20250424 152600 972416470 10800 10800 10800 10800 0
279 20250424 152500 972416470 10800 10800 10800 10800 0
280 20250424 152400 972416470 10800 10800 10800 10800 0
281 20250424 152300 972416470 10800 10800 10800 10800 0
282 20250424 152200 972416470 10800 10800 10800 10800 0
283 20250424 152100 972416470 10800 10800 10800 10800 0
284 20250424 152000 972416470 10800 10800 10800 10800 0
285 20250424 151900 972416470 10800 10810 10810 10800 67
286 20250424 151800 971692260 10800 10800 10810 10800 77
287 20250424 151700 970860450 10810 10800 10810 10800 2126
288 20250424 151600 947897760 10810 10810 10810 10810 52
289 20250424 151500 947335640 10810 10780 10810 10780 298
290 20250424 151400 944115390 10800 10810 10810 10800 165
291 20250424 151300 942333340 10810 10810 10810 10800 126
292 20250424 151200 940972040 10810 10820 10820 10810 395
293 20250424 151100 936701610 10820 10810 10820 10810 616
294 20250424 151000 930036500 10810 10780 10810 10780 435
295 20250424 150900 925337390 10780 10780 10780 10780 1
296 20250424 150800 925326610 10780 10780 10780 10780 9
297 20250424 150700 925229590 10780 10780 10780 10780 6
298 20250424 150600 925164910 10780 10780 10780 10780 59
299 20250424 150500 924528890 10780 10780 10780 10780 9
300 20250424 150400 924431870 10780 10780 10780 10780 13
301 20250424 150300 924291730 10780 10780 10780 10780 10
302 20250424 150200 924183930 10780 10780 10780 10780 6
303 20250424 150100 924119250 10780 10780 10780 10780 103
304 20250424 150000 923008910 10800 10800 10800 10800 28
305 20250424 145900 922706510 10800 10800 10800 10800 0
306 20250424 145800 922706510 10800 10800 10800 10800 1
307 20250424 145700 922695710 10800 10790 10800 10790 129
308 20250424 145600 921302810 10790 10770 10790 10770 51
309 20250424 145500 920752540 10780 10780 10780 10780 246
310 20250424 145400 918100660 10780 10780 10790 10780 40
311 20250424 145300 917669140 10780 10790 10790 10780 1416
312 20250424 145200 902395010 10790 10800 10800 10780 922
313 20250424 145100 892442030 10800 10800 10800 10800 6
314 20250424 145000 892377230 10810 10810 10810 10810 18
315 20250424 144900 892182650 10820 10800 10820 10800 125
316 20250424 144800 890831480 10790 10790 10790 10790 1
317 20250424 144700 890820690 10790 10790 10790 10790 1
318 20250424 144600 890809900 10790 10800 10800 10790 3
319 20250424 144500 890777520 10810 10800 10810 10800 391
320 20250424 144400 886554490 10790 10790 10790 10790 6
321 20250424 144300 886489750 10790 10790 10790 10790 29
322 20250424 144200 886176840 10800 10790 10800 10790 25
323 20250424 144100 885907080 10790 10790 10790 10790 0
324 20250424 144000 885907080 10790 10790 10790 10790 0
325 20250424 143900 885907080 10790 10790 10790 10790 0
326 20250424 143800 885907080 10790 10800 10800 10790 870
327 20250424 143700 876511120 10800 10800 10800 10800 6
328 20250424 143600 876446320 10800 10800 10800 10800 6
329 20250424 143500 876381520 10800 10800 10810 10800 1405
330 20250424 143400 861206990 10800 10800 10800 10800 5
331 20250424 143300 861152990 10800 10800 10820 10800 151
332 20250424 143200 859522090 10800 10800 10820 10800 41
333 20250424 143100 859078700 10810 10820 10820 10800 416
334 20250424 143000 854585730 10800 10810 10810 10800 5
335 20250424 142900 854531720 10810 10800 10810 10800 12
336 20250424 142800 854402070 10810 10810 10810 10810 25
337 20250424 142700 854131820 10810 10810 10820 10810 757
338 20250424 142600 845941440 10810 10800 10810 10800 278
339 20250424 142500 842936290 10810 10810 10810 10810 166
340 20250424 142400 841141830 10820 10810 10820 10810 265
341 20250424 142300 838276740 10810 10800 10810 10800 109
342 20250424 142200 837098480 10810 10800 10810 10800 209
343 20250424 142100 834840200 10800 10810 10810 10800 13
344 20250424 142000 834699790 10810 10810 10820 10810 229
345 20250424 141900 832224160 10810 10790 10810 10790 80
346 20250424 141800 831359650 10810 10790 10810 10790 734
347 20250424 141700 823432400 10820 10810 10820 10810 63
348 20250424 141600 822751240 10810 10810 10810 10810 12
349 20250424 141500 822621520 10810 10810 10810 10810 6
350 20250424 141400 822556660 10810 10810 10820 10810 94
351 20250424 141300 821539980 10810 10820 10820 10810 627
352 20250424 141200 814755900 10810 10820 10830 10810 378
353 20250424 141100 810664320 10820 10810 10820 10810 432
354 20250424 141000 805990370 10810 10790 10810 10790 26
355 20250424 140900 805709390 10820 10800 10820 10790 742
356 20250424 140800 797699940 10800 10800 10800 10800 5
357 20250424 140700 797645940 10800 10800 10800 10800 3
358 20250424 140600 797613540 10800 10810 10810 10800 4
359 20250424 140500 797570320 10800 10820 10820 10800 55
360 20250424 140400 796975260 10810 10800 10810 10800 173
361 20250424 140300 795105680 10780 10780 10800 10780 230
362 20250424 140200 792626100 10780 10780 10780 10780 0
363 20250424 140100 792626100 10780 10780 10780 10780 0
364 20250424 140000 792626100 10780 10780 10780 10780 1
365 20250424 135900 792615320 10810 10810 10810 10810 26
366 20250424 135800 792334260 10810 10810 10810 10810 26
367 20250424 135700 792053200 10810 10810 10810 10810 40
368 20250424 135600 791620800 10820 10820 10820 10820 92
369 20250424 135500 790625360 10790 10800 10820 10770 843
370 20250424 135400 781508490 10810 10770 10810 10770 1066
371 20250424 135300 769998770 10770 10770 10770 10770 50
372 20250424 135200 769460270 10770 10770 10770 10770 6
373 20250424 135100 769395650 10770 10770 10770 10770 7
374 20250424 135000 769320260 10770 10770 10770 10770 0
375 20250424 134900 769320260 10770 10770 10770 10770 9
376 20250424 134800 769223330 10780 10780 10780 10780 9
377 20250424 134700 769126310 10770 10770 10770 10770 7
378 20250424 134600 769050920 10780 10780 10780 10780 8
379 20250424 134500 768964680 10780 10780 10780 10780 1
380 20250424 134400 768953900 10790 10790 10790 10790 0
381 20250424 134300 768953900 10790 10780 10790 10780 115
382 20250424 134200 767714100 10770 10770 10770 10770 2
383 20250424 134100 767692560 10770 10770 10770 10770 11
384 20250424 134000 767574090 10770 10770 10770 10770 2
385 20250424 133900 767552550 10770 10770 10770 10770 11
386 20250424 133800 767434080 10770 10770 10770 10770 13
387 20250424 133700 767294070 10770 10780 10780 10770 13
388 20250424 133600 767154050 10780 10780 10780 10780 50
389 20250424 133500 766615050 10790 10770 10790 10770 67
390 20250424 133400 765893120 10770 10770 10770 10770 0
391 20250424 133300 765893120 10770 10770 10770 10770 0
392 20250424 133200 765893120 10770 10770 10770 10770 1
393 20250424 133100 765882350 10770 10770 10770 10770 0
394 20250424 133000 765882350 10770 10770 10770 10770 3
395 20250424 132900 765850040 10770 10780 10780 10770 68
396 20250424 132800 765117020 10780 10760 10780 10760 68
397 20250424 132700 764384680 10770 10770 10770 10770 0
398 20250424 132600 764384680 10770 10770 10770 10770 1
399 20250424 132500 764373910 10750 10750 10750 10750 8
400 20250424 132400 764287910 10760 10760 10760 10760 154
401 20250424 132300 762630870 10760 10760 10780 10760 385
402 20250424 132200 758487000 10790 10790 10790 10790 1
403 20250424 132100 758476210 10760 10760 10760 10760 0
404 20250424 132000 758476210 10760 10760 10760 10760 0
405 20250424 131900 758476210 10760 10760 10790 10760 24
406 20250424 131800 758217430 10790 10760 10790 10760 21
407 20250424 131700 757990930 10780 10770 10790 10760 26
408 20250424 131600 757710900 10770 10770 10770 10770 714
409 20250424 131500 750021120 10790 10770 10790 10770 21
410 20250424 131400 749794570 10770 10770 10770 10770 4
411 20250424 131300 749751490 10790 10790 10790 10770 100
412 20250424 131200 748672650 10770 10770 10770 10770 7
413 20250424 131100 748597260 10770 10770 10770 10770 208
414 20250424 131000 746357100 10770 10770 10770 10770 13
415 20250424 130900 746217090 10780 10780 10780 10780 129
416 20250424 130800 744826470 10780 10780 10780 10780 0
417 20250424 130700 744826470 10780 10780 10780 10780 0
418 20250424 130600 744826470 10780 10780 10780 10780 0
419 20250424 130500 744826470 10780 10780 10780 10780 0
420 20250424 130400 744826470 10780 10780 10780 10780 46
421 20250424 130300 744330590 10780 10780 10780 10780 8
422 20250424 130200 744244350 10780 10780 10780 10780 5
423 20250424 130100 744190450 10780 10780 10780 10780 4
424 20250424 130000 744147330 10780 10780 10780 10780 21
425 20250424 125900 743920950 10800 10780 10800 10780 3
426 20250424 125800 743888590 10780 10780 10780 10780 10
427 20250424 125700 743780790 10780 10780 10780 10780 0
428 20250424 125600 743780790 10780 10800 10800 10780 255
429 20250424 125500 741026890 10800 10780 10800 10780 32
430 20250424 125400 740681670 10790 10790 10790 10790 29
431 20250424 125300 740368760 10790 10790 10790 10790 0
432 20250424 125200 740368760 10790 10790 10790 10790 68
433 20250424 125100 739635040 10800 10800 10800 10800 0
434 20250424 125000 739635040 10800 10780 10800 10780 11
435 20250424 124900 739516420 10780 10780 10780 10780 1
436 20250424 124800 739505640 10780 10770 10780 10770 9
437 20250424 124700 739408670 10770 10770 10770 10770 6
438 20250424 124600 739344050 10770 10770 10780 10770 54
439 20250424 124500 738761960 10770 10770 10770 10770 3
440 20250424 124400 738729650 10770 10770 10770 10770 0
441 20250424 124300 738729650 10770 10760 10770 10760 100
442 20250424 124200 737653150 10770 10770 10770 10770 46
443 20250424 124100 737157730 10770 10770 10770 10770 0
444 20250424 124000 737157730 10770 10770 10770 10770 1
445 20250424 123900 737146960 10770 10770 10770 10760 139
446 20250424 123800 735650000 10770 10770 10780 10770 1172
447 20250424 123700 723027470 10770 10770 10770 10770 0
448 20250424 123600 723027470 10770 10770 10770 10770 31
449 20250424 123500 722693600 10770 10770 10770 10770 1
450 20250424 123400 722682830 10770 10770 10770 10770 0
451 20250424 123300 722682830 10770 10770 10790 10770 168
452 20250424 123200 720873250 10770 10770 10770 10770 0
453 20250424 123100 720873250 10770 10770 10770 10770 55
454 20250424 123000 720280900 10770 10770 10770 10770 82
455 20250424 122900 719397760 10770 10770 10770 10770 5
456 20250424 122800 719343910 10770 10770 10770 10770 0
457 20250424 122700 719343910 10770 10770 10770 10770 17
458 20250424 122600 719160820 10800 10800 10800 10800 0
459 20250424 122500 719160820 10800 10800 10800 10770 884
460 20250424 122400 709638550 10800 10800 10800 10800 9
461 20250424 122300 709541350 10770 10780 10800 10770 1018
462 20250424 122200 698575280 10790 10790 10790 10790 56
463 20250424 122100 697971040 10820 10820 10820 10820 0
464 20250424 122000 697971040 10820 10820 10820 10820 4
465 20250424 121900 697927760 10820 10820 10820 10820 11
466 20250424 121800 697808740 10790 10790 10790 10790 41
467 20250424 121700 697366350 10790 10790 10790 10790 4
468 20250424 121600 697323190 10810 10790 10810 10790 113
469 20250424 121500 696103700 10790 10790 10790 10790 106
470 20250424 121400 694959960 10790 10790 10790 10790 1
471 20250424 121300 694949170 10790 10790 10790 10790 1034
472 20250424 121200 683792310 10790 10790 10790 10790 5
473 20250424 121100 683738360 10790 10790 10790 10790 10
474 20250424 121000 683630460 10790 10780 10790 10780 20
475 20250424 120900 683414740 10780 10780 10780 10780 278
476 20250424 120800 680417900 10780 10780 10780 10780 1
477 20250424 120700 680407120 10780 10780 10780 10780 11
478 20250424 120600 680288540 10780 10770 10780 10770 48
479 20250424 120500 679771110 10760 10760 10760 10760 4
480 20250424 120400 679728070 10760 10770 10770 10760 518
481 20250424 120300 674152370 10780 10790 10790 10780 193
482 20250424 120200 672070960 10800 10800 10800 10800 66
483 20250424 120100 671358160 10800 10800 10800 10800 5
484 20250424 120000 671304160 10800 10800 10800 10800 3
485 20250424 115900 671271760 10800 10800 10810 10800 18
486 20250424 115800 671077200 10800 10800 10810 10800 550
487 20250424 115700 665137100 10810 10820 10820 10800 794
488 20250424 115600 656557590 10810 10810 10810 10810 567
489 20250424 115500 650428320 10810 10820 10830 10810 72
490 20250424 115400 649649340 10820 10820 10820 10820 0
491 20250424 115300 649649340 10820 10820 10820 10820 43
492 20250424 115200 649184080 10820 10820 10820 10820 3
493 20250424 115100 649151620 10830 10830 10830 10830 157
494 20250424 115000 647451310 10810 10810 10810 10810 24
495 20250424 114900 647191870 10810 10810 10810 10810 2
496 20250424 114800 647170250 10820 10810 10820 10810 32
497 20250424 114700 646824060 10820 10810 10820 10810 153
498 20250424 114600 645169660 10810 10810 10810 10810 2
499 20250424 114500 645148040 10810 10810 10810 10810 1
500 20250424 114400 645137230 10810 10810 10810 10810 0
501 20250424 114300 645137230 10810 10810 10810 10810 0
502 20250424 114200 645137230 10810 10840 10840 10810 11
503 20250424 114100 645018020 10820 10830 10840 10820 171
504 20250424 114000 643166990 10830 10850 10850 10830 292
505 20250424 113900 640004290 10850 10850 10850 10830 269
506 20250424 113800 637090100 10850 10840 10850 10840 438
507 20250424 113700 632341500 10830 10840 10840 10830 15
508 20250424 113600 632178940 10840 10840 10840 10840 1
509 20250424 113500 632168100 10840 10840 10840 10840 69
510 20250424 113400 631420140 10820 10820 10820 10820 49
511 20250424 113300 630889960 10840 10840 10840 10840 452
512 20250424 113200 625990280 10840 10830 10840 10830 916
513 20250424 113100 616061800 10830 10790 10830 10790 120
514 20250424 113000 614765510 10820 10800 10820 10800 190
515 20250424 112900 612711110 10790 10790 10790 10790 28
516 20250424 112800 612408990 10820 10820 10820 10820 1
517 20250424 112700 612398170 10820 10810 10820 10810 21
518 20250424 112600 612171040 10810 10820 10820 10800 215
519 20250424 112500 609846900 10830 10820 10830 10820 300
520 20250424 112400 606598200 10820 10820 10830 10820 684
521 20250424 112300 599196820 10820 10780 10820 10780 1372
522 20250424 112200 584352340 10770 10780 10810 10770 1305
523 20250424 112100 570294100 10780 10810 10810 10780 12
524 20250424 112000 570164410 10810 10790 10810 10790 719
525 20250424 111900 562402630 10800 10790 10800 10790 87
526 20250424 111800 561463070 10800 10800 10820 10800 810
527 20250424 111700 552713240 10810 10800 10810 10800 184
528 20250424 111600 550724640 10800 10800 10820 10800 314
529 20250424 111500 547332170 10790 10800 10800 10790 301
530 20250424 111400 544081420 10820 10820 10820 10820 10
531 20250424 111300 543973220 10820 10820 10820 10820 82
532 20250424 111200 543085980 10830 10810 10830 10800 312
533 20250424 111100 539707750 10810 10800 10810 10800 130
534 20250424 111000 538303450 10800 10820 10830 10800 105
535 20250424 110900 537167370 10800 10810 10820 10800 643
536 20250424 110800 530221340 10830 10830 10830 10830 251
537 20250424 110700 527503010 10820 10820 10820 10820 26
538 20250424 110600 527221690 10820 10810 10830 10800 1044
539 20250424 110500 515933220 10810 10810 10810 10810 127
540 20250424 110400 514560350 10820 10820 10830 10820 196
541 20250424 110300 512438700 10820 10810 10830 10810 875
542 20250424 110200 502966700 10820 10780 10830 10780 1842
543 20250424 110100 483066850 10780 10770 10780 10770 5
544 20250424 110000 483012990 10770 10770 10770 10770 63
545 20250424 105900 482334480 10780 10770 10780 10770 23
546 20250424 105800 482086560 10790 10790 10790 10790 232
547 20250424 105700 479583280 10790 10780 10790 10780 247
548 20250424 105600 476920410 10780 10780 10780 10780 385
549 20250424 105500 472770110 10780 10740 10780 10740 400
550 20250424 105400 468462590 10760 10760 10760 10760 112
551 20250424 105300 467257470 10750 10740 10750 10740 51
552 20250424 105200 466709230 10730 10740 10740 10730 278
553 20250424 105100 463725620 10750 10760 10760 10750 277
554 20250424 105000 460745450 10750 10750 10750 10750 42
555 20250424 104900 460293950 10750 10760 10760 10750 48
556 20250424 104800 459777870 10760 10730 10760 10730 242
557 20250424 104700 457177170 10700 10740 10740 10700 295
558 20250424 104600 454009070 10750 10750 10750 10750 218
559 20250424 104500 451665570 10760 10760 10770 10760 1649
560 20250424 104400 433915960 10760 10730 10760 10730 1090
561 20250424 104300 422205640 10740 10740 10740 10740 0
562 20250424 104200 422205640 10740 10740 10740 10740 0
563 20250424 104100 422205640 10740 10720 10740 10720 2163
564 20250424 104000 399012120 10700 10690 10700 10690 17
565 20250424 103900 398830280 10690 10720 10720 10690 7
566 20250424 103800 398755420 10690 10700 10700 10690 19
567 20250424 103700 398552180 10700 10700 10700 10700 1
568 20250424 103600 398541480 10730 10700 10730 10700 202
569 20250424 103500 396375340 10700 10700 10700 10700 11
570 20250424 103400 396257640 10700 10700 10700 10700 0
571 20250424 103300 396257640 10700 10700 10700 10700 2
572 20250424 103200 396236240 10720 10720 10720 10720 0
573 20250424 103100 396236240 10720 10710 10720 10710 12
574 20250424 103000 396107620 10710 10710 10710 10710 1
575 20250424 102900 396096910 10730 10700 10730 10700 989
576 20250424 102800 385503920 10700 10700 10700 10700 0
577 20250424 102700 385503920 10700 10690 10700 10690 334
578 20250424 102600 381932860 10700 10680 10700 10680 345
579 20250424 102500 378241380 10680 10680 10680 10680 1
580 20250424 102400 378230700 10680 10690 10690 10680 193
581 20250424 102300 376167660 10690 10690 10690 10690 121
582 20250424 102200 374874170 10700 10700 10700 10700 0
583 20250424 102100 374874170 10700 10700 10700 10700 0
584 20250424 102000 374874170 10700 10690 10700 10690 189
585 20250424 101900 372853620 10690 10690 10690 10690 0
586 20250424 101800 372853620 10690 10690 10720 10690 966
587 20250424 101700 362515590 10690 10710 10710 10690 1797
588 20250424 101600 343287860 10710 10710 10710 10710 3
589 20250424 101500 343255730 10720 10720 10720 10720 21
590 20250424 101400 343030610 10730 10730 10730 10730 594
591 20250424 101300 336656990 10740 10740 10740 10740 1
592 20250424 101200 336646250 10730 10740 10740 10720 1001
593 20250424 101100 325914270 10740 10730 10740 10730 212
594 20250424 101000 323639390 10720 10720 10720 10720 5
595 20250424 100900 323585790 10720 10730 10740 10720 1575
596 20250424 100800 306691400 10730 10730 10730 10730 104
597 20250424 100700 305575480 10730 10730 10730 10730 101
598 20250424 100600 304491750 10720 10720 10720 10710 172
599 20250424 100500 302648330 10720 10740 10740 10720 535
600 20250424 100400 296911990 10740 10740 10740 10740 447
601 20250424 100300 292111210 10750 10750 10750 10740 139
602 20250424 100200 290617170 10750 10730 10750 10730 240
603 20250424 100100 288038390 10730 10720 10730 10720 159
604 20250424 100000 286332830 10720 10730 10730 10720 619
605 20250424 095900 279691460 10740 10730 10740 10730 1006
606 20250424 095800 268892670 10740 10750 10750 10740 1100
607 20250424 095700 257077960 10740 10740 10750 10740 160
608 20250424 095600 255359060 10720 10720 10720 10720 44
609 20250424 095500 254887380 10730 10700 10780 10700 2195
610 20250424 095400 231296400 10730 10730 10730 10710 769
611 20250424 095300 223052030 10730 10700 10730 10700 444
612 20250424 095200 218291300 10690 10680 10710 10680 799
613 20250424 095100 209756370 10720 10720 10720 10720 5
614 20250424 095000 209702770 10720 10720 10720 10720 2
615 20250424 094900 209681330 10720 10720 10720 10720 0
616 20250424 094800 209681330 10720 10680 10720 10680 47
617 20250424 094700 209177530 10720 10700 10720 10700 1636
618 20250424 094600 191672310 10700 10700 10700 10700 33
619 20250424 094500 191319210 10700 10680 10700 10680 372
620 20250424 094400 187344000 10670 10670 10670 10670 5
621 20250424 094300 187290650 10670 10670 10670 10670 61
622 20250424 094200 186639780 10670 10670 10670 10670 101
623 20250424 094100 185562110 10660 10660 10660 10660 26
624 20250424 094000 185284950 10660 10660 10660 10660 1
625 20250424 093900 185274290 10670 10670 10670 10670 0
626 20250424 093800 185274290 10670 10660 10670 10650 252
627 20250424 093700 182589250 10660 10660 10660 10660 61
628 20250424 093600 181938990 10660 10660 10660 10660 94
629 20250424 093500 180936950 10650 10670 10670 10650 229
630 20250424 093400 178497930 10670 10670 10670 10670 1
631 20250424 093300 178487260 10650 10650 10650 10650 114
632 20250424 093200 177273160 10680 10660 10680 10660 99
633 20250424 093100 176217600 10630 10630 10660 10630 213
634 20250424 093000 173950650 10640 10650 10650 10640 29
635 20250424 092900 173641970 10650 10650 10650 10650 13
636 20250424 092800 173503520 10650 10660 10660 10650 217
637 20250424 092700 171192380 10660 10680 10680 10660 271
638 20250424 092600 168298620 10700 10710 10720 10680 987
639 20250424 092500 157733460 10730 10710 10730 10710 339
640 20250424 092400 154101670 10730 10700 10730 10700 1488
641 20250424 092300 138159960 10700 10700 10700 10700 624
642 20250424 092200 131483160 10710 10670 10710 10670 432
643 20250424 092100 126867260 10660 10660 10660 10660 7
644 20250424 092000 126792640 10670 10670 10670 10670 96
645 20250424 091900 125768320 10690 10680 10690 10670 55
646 20250424 091800 125180860 10690 10690 10690 10690 17
647 20250424 091700 124999130 10690 10670 10720 10660 52
648 20250424 091600 124443490 10670 10680 10680 10670 38
649 20250424 091500 124037780 10680 10680 10680 10680 145
650 20250424 091400 122489180 10680 10680 10680 10680 100
651 20250424 091300 121421180 10670 10670 10670 10670 111
652 20250424 091200 120236810 10670 10670 10670 10670 165
653 20250424 091100 118476260 10680 10730 10740 10680 2544
654 20250424 091000 91243730 10740 10720 10740 10710 588
655 20250424 090900 84940500 10710 10710 10740 10700 201
656 20250424 090800 82787560 10700 10700 10700 10700 15
657 20250424 090700 82627060 10710 10730 10730 10710 385
658 20250424 090600 78496030 10710 10720 10740 10710 206
659 20250424 090500 76285920 10720 10740 10740 10710 301
660 20250424 090400 73059230 10750 10740 10750 10740 1512
661 20250424 090300 56814010 10740 10640 10740 10640 4015
662 20250424 090200 13829740 10640 10670 10670 10640 410
663 20250424 090100 9458440 10670 10670 10670 10670 10
664 20250424 090000 9351740 10670 10620 10680 10620 880