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

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

592
021240/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,185000,17194850650,77900,77900,77900,77900,15832
20250403,184900,17194850650,77900,77900,77900,77900,0
20250403,184800,17194850650,77900,77900,77900,77900,0
20250403,184700,17194850650,77900,77900,77900,77900,0
20250403,184600,17194850650,77900,77900,77900,77900,0
20250403,184500,17194850650,77900,77900,77900,77900,0
20250403,184400,17194850650,77900,77900,77900,77900,0
20250403,184300,17194850650,77900,77900,77900,77900,0
20250403,184200,17194850650,77900,77900,77900,77900,0
20250403,184100,17194850650,77900,77900,77900,77900,0
20250403,184000,17194850650,77900,77900,77900,77900,0
20250403,183900,17194850650,77900,77900,77900,77900,0
20250403,183800,17194850650,77900,77900,77900,77900,0
20250403,183700,17194850650,77900,77900,77900,77900,0
20250403,183600,17194850650,77900,77900,77900,77900,0
20250403,183500,17194850650,77900,77900,77900,77900,0
20250403,183400,17194850650,77900,77900,77900,77900,0
20250403,183300,17194850650,77900,77900,77900,77900,0
20250403,183200,17194850650,77900,77900,77900,77900,0
20250403,183100,17194850650,77900,77900,77900,77900,0
20250403,183000,17194850650,77900,77900,77900,77900,0
20250403,182900,17194850650,77900,77900,77900,77900,0
20250403,182800,17194850650,77900,77900,77900,77900,0
20250403,182700,17194850650,77900,77900,77900,77900,0
20250403,182600,17194850650,77900,77900,77900,77900,0
20250403,182500,17194850650,77900,77900,77900,77900,0
20250403,182400,17194850650,77900,77900,77900,77900,0
20250403,182300,17194850650,77900,77900,77900,77900,0
20250403,182200,17194850650,77900,77900,77900,77900,0
20250403,182100,17194850650,77900,77900,77900,77900,0
20250403,182000,17194850650,77900,77900,77900,77900,15832
20250403,181900,17194850650,77900,77900,77900,77900,0
20250403,181800,17194850650,77900,77900,77900,77900,0
20250403,181700,17194850650,77900,77900,77900,77900,0
20250403,181600,17194850650,77900,77900,77900,77900,0
20250403,181500,17194850650,77900,77900,77900,77900,0
20250403,181400,17194850650,77900,77900,77900,77900,0
20250403,181300,17194850650,77900,77900,77900,77900,0
20250403,181200,17194850650,77900,77900,77900,77900,0
20250403,181100,17194850650,77900,77900,77900,77900,0
20250403,181000,17194850650,77900,77900,77900,77900,0
20250403,180900,17194850650,77900,77900,77900,77900,0
20250403,180800,17194850650,77900,77900,77900,77900,0
20250403,180700,17194850650,77900,77900,77900,77900,0
20250403,180600,17194850650,77900,77900,77900,77900,0
20250403,180500,17194850650,77900,77900,77900,77900,0
20250403,180400,17194850650,77900,77900,77900,77900,0
20250403,180300,17194850650,77900,77900,77900,77900,0
20250403,180200,17194850650,77900,77900,77900,77900,0
20250403,180100,17194850650,77900,77900,77900,77900,0
20250403,180000,17194850650,77900,77900,77900,77900,0
20250403,175900,17194850650,77900,77900,77900,77900,0
20250403,175800,17194850650,77900,77900,77900,77900,0
20250403,175700,17194850650,77900,77900,77900,77900,0
20250403,175600,17194850650,77900,77900,77900,77900,0
20250403,175500,17194850650,77900,77900,77900,77900,0
20250403,175400,17194850650,77900,77900,77900,77900,0
20250403,175300,17194850650,77900,77900,77900,77900,0
20250403,175200,17194850650,77900,77900,77900,77900,0
20250403,175100,17194850650,77900,77900,77900,77900,0
20250403,175000,17194850650,77900,77900,77900,77900,15832
20250403,174900,17194850650,77900,77900,77900,77900,0
20250403,174800,17194850650,77900,77900,77900,77900,0
20250403,174700,17194850650,77900,77900,77900,77900,0
20250403,174600,17194850650,77900,77900,77900,77900,0
20250403,174500,17194850650,77900,77900,77900,77900,0
20250403,174400,17194850650,77900,77900,77900,77900,0
20250403,174300,17194850650,77900,77900,77900,77900,0
20250403,174200,17194850650,77900,77900,77900,77900,0
20250403,174100,17194850650,77900,77900,77900,77900,0
20250403,174000,17194850650,77900,77900,77900,77900,0
20250403,173900,17194850650,77900,77900,77900,77900,0
20250403,173800,17194850650,77900,77900,77900,77900,0
20250403,173700,17194850650,77900,77900,77900,77900,0
20250403,173600,17194850650,77900,77900,77900,77900,0
20250403,173500,17194850650,77900,77900,77900,77900,0
20250403,173400,17194850650,77900,77900,77900,77900,0
20250403,173300,17194850650,77900,77900,77900,77900,0
20250403,173200,17194850650,77900,77900,77900,77900,0
20250403,173100,17194850650,77900,77900,77900,77900,0
20250403,173000,17194850650,77900,77900,77900,77900,0
20250403,172900,17194850650,77900,77900,77900,77900,0
20250403,172800,17194850650,77900,77900,77900,77900,0
20250403,172700,17194850650,77900,77900,77900,77900,0
20250403,172600,17194850650,77900,77900,77900,77900,0
20250403,172500,17194850650,77900,77900,77900,77900,0
20250403,172400,17194850650,77900,77900,77900,77900,0
20250403,172300,17194850650,77900,77900,77900,77900,0
20250403,172200,17194850650,77900,77900,77900,77900,0
20250403,172100,17194850650,77900,77900,77900,77900,0
20250403,172000,17194850650,77900,77900,77900,77900,15832
20250403,171900,17194850650,77900,77900,77900,77900,0
20250403,171800,17194850650,77900,77900,77900,77900,0
20250403,171700,17194850650,77900,77900,77900,77900,0
20250403,171600,17194850650,77900,77900,77900,77900,0
20250403,171500,17194850650,77900,77900,77900,77900,0
20250403,171400,17194850650,77900,77900,77900,77900,0
20250403,171300,17194850650,77900,77900,77900,77900,0
20250403,171200,17194850650,77900,77900,77900,77900,0
20250403,171100,17194850650,77900,77900,77900,77900,0
20250403,171000,17194850650,77900,77900,77900,77900,0
20250403,170900,17194850650,77900,77900,77900,77900,0
20250403,170800,17194850650,77900,77900,77900,77900,0
20250403,170700,17194850650,77900,77900,77900,77900,0
20250403,170600,17194850650,77900,77900,77900,77900,0
20250403,170500,17194850650,77900,77900,77900,77900,0
20250403,170400,17194850650,77900,77900,77900,77900,0
20250403,170300,17194850650,77900,77900,77900,77900,0
20250403,170200,17194850650,77900,77900,77900,77900,0
20250403,170100,17194850650,77900,77900,77900,77900,0
20250403,170000,17194850650,77900,77900,77900,77900,0
20250403,165900,17194850650,77900,77900,77900,77900,0
20250403,165800,17194850650,77900,77900,77900,77900,0
20250403,165700,17194850650,77900,77900,77900,77900,0
20250403,165600,17194850650,77900,77900,77900,77900,0
20250403,165500,17194850650,77900,77900,77900,77900,0
20250403,165400,17194850650,77900,77900,77900,77900,0
20250403,165300,17194850650,77900,77900,77900,77900,0
20250403,165200,17194850650,77900,77900,77900,77900,0
20250403,165100,17194850650,77900,77900,77900,77900,0
20250403,165000,17194850650,77900,77900,77900,77900,15832
20250403,164900,17194850650,77900,77900,77900,77900,0
20250403,164800,17194850650,77900,77900,77900,77900,0
20250403,164700,17194850650,77900,77900,77900,77900,0
20250403,164600,17194850650,77900,77900,77900,77900,0
20250403,164500,17194850650,77900,77900,77900,77900,0
20250403,164400,17194850650,77900,77900,77900,77900,0
20250403,164300,17194850650,77900,77900,77900,77900,0
20250403,164200,17194850650,77900,77900,77900,77900,0
20250403,164100,17194850650,77900,77900,77900,77900,0
20250403,164000,17194850650,77900,77900,77900,77900,0
20250403,163900,17194850650,77900,77900,77900,77900,0
20250403,163800,17194850650,77900,77900,77900,77900,0
20250403,163700,17194850650,77900,77900,77900,77900,0
20250403,163600,17194850650,77900,77900,77900,77900,0
20250403,163500,17194850650,77900,77900,77900,77900,0
20250403,163400,17194850650,77900,77900,77900,77900,0
20250403,163300,17194850650,77900,77900,77900,77900,0
20250403,163200,17194850650,77900,77900,77900,77900,0
20250403,163100,17194850650,77900,77900,77900,77900,0
20250403,163000,17194850650,77900,77900,77900,77900,0
20250403,162900,17194850650,77900,77900,77900,77900,0
20250403,162800,17194850650,77900,77900,77900,77900,0
20250403,162700,17194850650,77900,77900,77900,77900,0
20250403,162600,17194850650,77900,77900,77900,77900,0
20250403,162500,17194850650,77900,77900,77900,77900,0
20250403,162400,17194850650,77900,77900,77900,77900,0
20250403,162300,17194850650,77900,77900,77900,77900,0
20250403,162200,17194850650,77900,77900,77900,77900,0
20250403,162100,17194850650,77900,77900,77900,77900,0
20250403,162000,17194850650,77900,77900,77900,77900,15832
20250403,161900,17194850650,77900,77900,77900,77900,0
20250403,161800,17194850650,77900,77900,77900,77900,0
20250403,161700,17194850650,77900,77900,77900,77900,0
20250403,161600,17194850650,77900,77900,77900,77900,0
20250403,161500,17194850650,77900,77900,77900,77900,0
20250403,161400,17194850650,77900,77900,77900,77900,0
20250403,161300,17194850650,77900,77900,77900,77900,0
20250403,161200,17194850650,77900,77900,77900,77900,0
20250403,161100,17194850650,77900,77900,77900,77900,0
20250403,161000,17194850650,77900,77900,77900,77900,0
20250403,160900,17194850650,77900,77900,77900,77900,0
20250403,160800,17194850650,77900,77900,77900,77900,0
20250403,160700,17194850650,77900,77900,77900,77900,0
20250403,160600,17194850650,77900,77900,77900,77900,0
20250403,160500,17194850650,77900,77900,77900,77900,0
20250403,160400,17194850650,77900,77900,77900,77900,0
20250403,160300,17194850650,77900,77900,77900,77900,0
20250403,160200,17194850650,77900,77900,77900,77900,0
20250403,160100,17194850650,77900,77900,77900,77900,0
20250403,160000,17194850650,77900,77900,77900,77900,0
20250403,155900,17194850650,77900,77900,77900,77900,0
20250403,155800,17194850650,77900,77900,77900,77900,0
20250403,155700,17194850650,77900,77900,77900,77900,0
20250403,155600,17194850650,77900,77900,77900,77900,0
20250403,155500,17194850650,77900,77900,77900,77900,0
20250403,155400,17194850650,77900,77900,77900,77900,0
20250403,155300,17194850650,77900,77900,77900,77900,0
20250403,155200,17194850650,77900,77900,77900,77900,0
20250403,155100,17194850650,77900,77900,77900,77900,0
20250403,155000,17194850650,77900,77900,77900,77900,15832
20250403,154900,17194850650,77900,77900,77900,77900,0
20250403,154800,17194850650,77900,77900,77900,77900,0
20250403,154700,17194850650,77900,77900,77900,77900,0
20250403,154600,17194850650,77900,77900,77900,77900,0
20250403,154500,17194850650,77900,77900,77900,77900,0
20250403,154400,17194850650,77900,77900,77900,77900,0
20250403,154300,17194850650,77900,77900,77900,77900,0
20250403,154200,17194850650,77900,77900,77900,77900,0
20250403,154100,17194850650,77900,77900,77900,77900,0
20250403,154000,17194850650,77900,77900,77900,77900,0
20250403,153900,17194850650,77900,77900,77900,77900,0
20250403,153800,17194850650,77900,77900,77900,77900,0
20250403,153700,17194850650,77900,77900,77900,77900,0
20250403,153600,17194850650,77900,77900,77900,77900,0
20250403,153500,17194850650,77900,77900,77900,77900,0
20250403,153400,17194850650,77900,77900,77900,77900,0
20250403,153300,17194850650,77900,77900,77900,77900,0
20250403,153200,17194850650,77900,77900,77900,77900,0
20250403,153100,17194850650,77900,77900,77900,77900,0
20250403,153000,17194850650,77900,77900,77900,77900,15832
20250403,152900,15961537850,77200,77200,77200,77200,0
20250403,152800,15961537850,77200,77200,77200,77200,0
20250403,152700,15961537850,77200,77200,77200,77200,0
20250403,152600,15961537850,77200,77200,77200,77200,0
20250403,152500,15961537850,77200,77200,77200,77200,0
20250403,152400,15961537850,77200,77200,77200,77200,0
20250403,152300,15961537850,77200,77200,77200,77200,0
20250403,152200,15961537850,77200,77200,77200,77200,0
20250403,152100,15961537850,77200,77200,77200,77200,0
20250403,152000,15961537850,77200,77200,77200,77200,0
20250403,151900,15961537850,77200,77300,77400,77200,1010
20250403,151800,15883474050,77400,77400,77500,77300,817
20250403,151700,15820228450,77400,77500,77600,77200,1356
20250403,151600,15715322950,77500,77600,77600,77500,375
20250403,151500,15686238150,77600,77600,77700,77500,596
20250403,151400,15639998650,77500,77400,77600,77400,740
20250403,151300,15582610650,77400,77400,77600,77300,575
20250403,151200,15538074750,77400,77500,77500,77300,789
20250403,151100,15477027850,77500,77500,77500,77300,306
20250403,151000,15453330950,77500,77600,77700,77300,3214
20250403,150900,15204048750,77600,77600,77700,77600,453
20250403,150800,15168885150,77700,77600,77700,77600,463
20250403,150700,15132924750,77600,77600,77700,77600,396
20250403,150600,15102175750,77600,77600,77700,77600,634
20250403,150500,15052951550,77700,77700,77700,77600,484
20250403,150400,15015372100,77700,77600,77700,77600,531
20250403,150300,14974125600,77600,77600,77700,77600,183
20250403,150200,14959918900,77600,77500,77800,77500,483
20250403,150100,14922406900,77700,77500,77700,77500,508
20250403,150000,14882989500,77500,77600,77700,77500,866
20250403,145900,14815768200,77500,77500,77700,77400,3171
20250403,145800,14569646400,77500,77600,77700,77500,1040
20250403,145700,14488962400,77600,77700,77700,77600,379
20250403,145600,14459536000,77700,77600,77700,77600,430
20250403,145500,14426143000,77700,77700,77700,77600,220
20250403,145400,14409054200,77700,77700,77700,77600,413
20250403,145300,14376971400,77600,77700,77700,77600,360
20250403,145200,14349027400,77700,77600,77700,77600,285
20250403,145100,14326888400,77700,77700,77700,77600,349
20250403,145000,14299788400,77700,77500,77700,77400,1860
20250403,144900,14155571000,77500,77400,77500,77300,241
20250403,144800,14136916600,77400,77500,77600,77400,584
20250403,144700,14091652300,77600,77500,77600,77500,189
20250403,144600,14077002000,77500,77600,77600,77500,465
20250403,144500,14040941200,77500,77500,77600,77400,927
20250403,144400,13969096300,77400,77700,77700,77400,896
20250403,144300,13899672100,77700,77600,77700,77600,686
20250403,144200,13846400900,77700,77700,77700,77600,314
20250403,144100,13822024000,77700,77600,77700,77600,333
20250403,144000,13796159800,77600,77700,77700,77600,121
20250403,143900,13786762300,77600,77700,77800,77600,603
20250403,143800,13739912100,77700,77500,77700,77500,364
20250403,143700,13711679100,77700,77400,77700,77300,2089
20250403,143600,13549922200,77400,77400,77500,77400,236
20250403,143500,13531652600,77400,77400,77500,77400,856
20250403,143400,13465394700,77400,77500,77500,77400,448
20250403,143300,13430709900,77400,77500,77500,77400,147
20250403,143200,13419320400,77500,77400,77500,77400,331
20250403,143100,13393687800,77500,77700,77800,77500,883
20250403,143000,13325188800,77800,77800,77800,77700,211
20250403,142900,13308789700,77800,77800,77800,77700,162
20250403,142800,13296195600,77700,77800,77800,77700,172
20250403,142700,13282822200,77700,77700,77800,77700,181
20250403,142600,13268755400,77700,77400,77800,77400,2423
20250403,142500,13080783400,77500,77600,77600,77500,544
20250403,142400,13038615700,77600,77600,77600,77500,112
20250403,142300,13029932400,77500,77600,77700,77500,492
20250403,142200,12991763700,77700,77600,77700,77600,352
20250403,142100,12964445800,77700,77600,77700,77600,104
20250403,142000,12956370000,77600,77700,77800,77600,407
20250403,141900,12924758300,77800,77800,77800,77700,410
20250403,141800,12892894200,77800,77700,77800,77700,219
20250403,141700,12875870800,77700,77800,77800,77700,106
20250403,141600,12867631500,77700,77900,77900,77700,234
20250403,141500,12849434700,77800,77800,77900,77700,341
20250403,141400,12822901900,77800,77900,77900,77800,148
20250403,141300,12811382100,77800,77900,77900,77800,254
20250403,141200,12791616600,77800,77800,77900,77800,72
20250403,141100,12786011500,77800,78000,78000,77800,225
20250403,141000,12768488000,77900,78000,78000,77900,107
20250403,140900,12760149600,78000,78000,78000,77900,270
20250403,140800,12739109100,78000,77600,78000,77600,2080
20250403,140700,12577511400,77500,77600,77700,77500,220
20250403,140600,12560439100,77600,77700,77800,77600,410
20250403,140500,12528594200,77800,77800,77800,77700,211
20250403,140400,12512194400,77700,77800,77800,77700,267
20250403,140300,12491444900,77700,77700,77800,77700,129
20250403,140200,12481415700,77750,77800,77800,77700,869
20250403,140100,12413821800,77700,77800,77800,77700,127
20250403,140000,12403948600,77700,77800,77800,77700,132
20250403,135900,12393688300,77700,77700,77900,77600,479
20250403,135800,12356435300,77700,77700,77800,77600,1013
20250403,135700,12277731500,77700,77800,77800,77700,243
20250403,135600,12258845000,77800,77600,77800,77500,2003
20250403,135500,12103382000,77500,77600,77700,77500,238
20250403,135400,12084919800,77700,77600,77700,77600,688
20250403,135300,12031526300,77600,77600,77700,77600,89
20250403,135200,12024616800,77600,77700,77800,77600,342
20250403,135100,11998040700,77700,77800,77800,77700,174
20250403,135000,11984515400,77800,77700,77800,77700,203
20250403,134900,11968738500,77700,77800,77800,77700,104
20250403,134800,11960654700,77800,77700,77800,77600,516
20250403,134700,11920564000,77800,77800,77800,77600,1253
20250403,134600,11823204500,77700,77800,77800,77700,143
20250403,134500,11812088200,77800,77800,77900,77700,169
20250403,134400,11798946200,77800,77800,77900,77800,80
20250403,134300,11792718600,77900,77900,77900,77700,567
20250403,134200,11748590800,77900,78100,78100,77800,230
20250403,134100,11730670800,78100,78000,78100,78000,376
20250403,134000,11701338300,78000,78000,78000,77900,266
20250403,133900,11680605800,78000,77900,78000,77900,410
20250403,133800,11648630600,78000,77800,78000,77800,1204
20250403,133700,11554809500,77900,77900,77900,77800,218
20250403,133600,11537842400,77900,77900,77900,77700,1822
20250403,133500,11396032000,77900,77800,77900,77800,97
20250403,133400,11388480600,77900,77900,77900,77800,164
20250403,133300,11375715700,77800,77900,78000,77800,178
20250403,133200,11361859400,77900,77900,78000,77900,172
20250403,133100,11348452600,78000,78000,78000,77900,524
20250403,133000,11307597200,78000,78100,78100,78000,141
20250403,132900,11296596200,78100,78000,78100,78000,271
20250403,132800,11275455100,78000,78100,78100,78000,38
20250403,132700,11272487600,78100,78100,78100,78000,210
20250403,132600,11256100300,78100,78000,78100,77900,1125
20250403,132500,11168391700,78000,77900,78000,77900,66
20250403,132400,11163245100,78000,78000,78100,77900,347
20250403,132300,11136181100,78000,78100,78100,78000,107
20250403,132200,11127829300,78100,78100,78100,78000,123
20250403,132100,11118233200,78100,78200,78200,78000,137
20250403,132000,11107537700,78200,78200,78200,78100,201
20250403,131900,11091834600,78200,78300,78300,78100,141
20250403,131800,11080812400,78200,78300,78300,78200,81
20250403,131700,11074475000,78300,78200,78300,78200,313
20250403,131600,11049990900,78200,78300,78300,78200,21
20250403,131500,11048346900,78200,78100,78200,78100,400
20250403,131400,11017077100,78200,78000,78800,77900,2347
20250403,131300,10833761500,78000,77900,78000,77900,32
20250403,131200,10831266100,78000,78000,78000,77800,373
20250403,131100,10802210100,78000,78000,78100,78000,283
20250403,131000,10780135200,78100,78200,78200,78000,352
20250403,130900,10752671500,78200,78100,78200,78100,132
20250403,130800,10742359800,78200,78100,78200,78000,239
20250403,130700,10723696000,78200,78200,78200,78100,249
20250403,130600,10704224300,78100,78200,78200,78100,169
20250403,130500,10691022300,78200,78300,78300,78200,237
20250403,130400,10672487400,78300,78200,78300,78200,99
20250403,130300,10664741600,78300,78200,78300,78200,246
20250403,130200,10645479900,78400,78100,78400,78100,1790
20250403,130100,10505530100,78100,78100,78100,78000,579
20250403,130000,10460315500,78100,78200,78200,78100,108
20250403,125900,10451876800,78200,78200,78200,78100,272
20250403,125800,10430615900,78200,78100,78200,78100,213
20250403,125700,10413974300,78200,78100,78200,78100,106
20250403,125600,10405685700,78200,78200,78300,78200,267
20250403,125500,10384802200,78300,78300,78300,78100,788
20250403,125400,10323207200,78300,78200,78300,78200,509
20250403,125300,10283395400,78200,78300,78300,78200,228
20250403,125200,10265558100,78300,78300,78300,78200,95
20250403,125100,10258124500,78300,78300,78300,78200,149
20250403,125000,10246468100,78200,78300,78300,78200,108
20250403,124900,10238016500,78300,78400,78400,78200,244
20250403,124800,10218910700,78400,78300,78400,78200,314
20250403,124700,10194320900,78300,78300,78400,78300,847
20250403,124600,10127990200,78300,78400,78400,78200,315
20250403,124500,10103340500,78400,78300,78400,78300,33
20250403,124400,10100754000,78200,78500,78500,78200,533
20250403,124300,10058978200,78500,78400,78500,78400,600
20250403,124200,10011929800,78400,78400,78400,78300,130
20250403,124100,10001748000,78400,78400,78400,78300,107
20250403,124000,9993364400,78300,78500,78500,78300,111
20250403,123900,9984657000,78500,78200,78500,78200,878
20250403,123800,9915844900,78300,78400,78400,78300,199
20250403,123700,9900260200,78300,78400,78400,78300,230
20250403,123600,9882247700,78300,78400,78400,78300,61
20250403,123500,9877466600,78300,78500,78500,78300,240
20250403,123400,9858656000,78500,78500,78600,78400,553
20250403,123300,9815248400,78500,78500,78500,78400,40
20250403,123200,9812110200,78500,78400,78500,78400,302
20250403,123100,9788418300,78500,78500,78500,78400,172
20250403,123000,9774921100,78500,78600,78600,78300,304
20250403,122900,9751061800,78600,78500,78700,78300,351
20250403,122800,9723477800,78500,78600,78600,78400,426
20250403,122700,9690039500,78600,78400,78600,78400,815
20250403,122600,9626065600,78300,78300,78400,78300,115
20250403,122500,9617049900,78300,78500,78500,78300,160
20250403,122400,9604498000,78500,78500,78500,78400,158
20250403,122300,9592099900,78500,78400,78500,78400,201
20250403,122200,9576331500,78400,78500,78600,78300,454
20250403,122100,9540720800,78500,78600,78600,78400,422
20250403,122000,9507591100,78600,78700,78700,78500,46
20250403,121900,9503975900,78500,78600,78800,78500,229
20250403,121800,9485978600,78600,78600,78800,78500,443
20250403,121700,9451167200,78500,78500,78600,78500,56
20250403,121600,9446767300,78500,78700,78700,78500,172
20250403,121500,9433251200,78700,78700,78700,78600,114
20250403,121400,9424284500,78700,78600,78700,78600,136
20250403,121300,9413592500,78600,78700,78800,78600,230
20250403,121200,9395490400,78700,78400,78700,78400,1337
20250403,121100,9290571400,78400,78500,78500,78300,94
20250403,121000,9283203600,78500,78400,78500,78400,155
20250403,120900,9271049200,78400,78400,78500,78400,413
20250403,120800,9238664400,78400,78400,78500,78400,105
20250403,120700,9230422900,78400,78500,78500,78400,87
20250403,120600,9223598200,78500,78500,78500,78400,255
20250403,120500,9203597200,78500,78300,78500,78300,189
20250403,120400,9188775500,78300,78200,78400,78100,1409
20250403,120300,9078536100,78200,78100,78200,78000,344
20250403,120200,9051660500,78100,78100,78200,78100,286
20250403,120100,9029317700,78100,78200,78300,78100,294
20250403,120000,9006328400,78300,78300,78300,78200,97
20250403,115900,8998739800,78300,78300,78300,78200,175
20250403,115800,8985047400,78200,78200,78300,78200,170
20250403,115700,8971742800,78300,78400,78400,78100,210
20250403,115600,8955302600,78400,78200,78400,78200,1044
20250403,115500,8873584100,78300,78300,78300,78200,209
20250403,115400,8857235100,78300,78200,78300,78200,108
20250403,115300,8848787300,78300,78300,78300,78200,183
20250403,115200,8834465400,78200,78300,78300,78200,178
20250403,115100,8820539000,78300,78300,78300,78200,82
20250403,115000,8814123300,78300,78300,78300,78200,692
20250403,114900,8759954900,78300,78400,78400,78300,81
20250403,114800,8753606700,78400,78500,78500,78300,193
20250403,114700,8738473500,78400,78500,78500,78300,206
20250403,114600,8722320200,78500,78400,78500,78400,38
20250403,114500,8719337800,78300,78500,78500,78300,346
20250403,114400,8692211100,78500,78300,78500,78100,1596
20250403,114300,8567192800,78300,78300,78300,78200,320
20250403,114200,8542158500,78300,78300,78300,78200,106
20250403,114100,8533864100,78300,78300,78400,78200,887
20250403,114000,8464414500,78300,78200,78300,78200,125
20250403,113900,8454635600,78200,78200,78300,78100,563
20250403,113800,8410570700,78200,78500,78500,78200,580
20250403,113700,8365162400,78400,78500,78600,78400,1255
20250403,113600,8266717500,78500,78500,78600,78400,333
20250403,113500,8240572900,78500,78600,78600,78500,92
20250403,113400,8233346700,78600,78600,78600,78500,132
20250403,113300,8222982000,78500,78600,78600,78500,106
20250403,113200,8214656300,78600,78600,78700,78500,232
20250403,113100,8196425600,78600,78800,78800,78600,432
20250403,113000,8162456200,78800,78800,78800,78600,451
20250403,112900,8126970300,78800,78800,78900,78600,332
20250403,112800,8100833500,78900,78900,79000,78700,760
20250403,112700,8040892600,78800,78700,78900,78700,1644
20250403,112600,7911423300,78600,78700,78700,78600,587
20250403,112500,7865283100,78700,78700,78700,78600,90
20250403,112400,7858203100,78700,78700,78700,78600,183
20250403,112300,7843812200,78700,78800,78800,78700,120
20250403,112200,7834366900,78800,78800,78800,78700,217
20250403,112100,7817277300,78800,78700,79000,78600,1803
20250403,112000,7675195200,78600,78700,78700,78600,79
20250403,111900,7668982000,78700,78800,78800,78700,103
20250403,111800,7660872400,78700,78700,78800,78700,271
20250403,111700,7639537900,78800,78800,78800,78700,179
20250403,111600,7625441500,78800,78900,79000,78700,703
20250403,111500,7570004300,78800,78900,78900,78800,86
20250403,111400,7563219100,79000,78900,79000,78800,777
20250403,111300,7501937100,78800,78900,78900,78800,249
20250403,111200,7482302000,79000,79000,79000,79000,323
20250403,111100,7456785000,79000,79200,79200,78900,415
20250403,111000,7423976200,79200,79200,79200,79100,72
20250403,110900,7418275200,79200,79300,79300,79000,953
20250403,110800,7342837700,79300,79400,79400,79300,268
20250403,110700,7321578900,79400,79400,79500,79400,351
20250403,110600,7293698300,79500,79500,79500,79400,226
20250403,110500,7275751700,79500,79500,79500,79400,103
20250403,110400,7267567100,79500,79400,79500,79400,109
20250403,110300,7258903300,79500,79500,79500,79400,43
20250403,110200,7255485900,79500,79600,79600,79400,121
20250403,110100,7245857700,79500,79600,79600,79500,170
20250403,110000,7232334600,79600,79400,79600,79400,586
20250403,105900,7185757300,79400,79400,79400,79300,75
20250403,105800,7179803400,79500,79300,79500,79300,438
20250403,105700,7145041300,79300,79300,79300,79300,84
20250403,105600,7138380100,79300,79400,79400,79200,451
20250403,105500,7102628800,79400,79300,79400,79300,282
20250403,105400,7080239300,79400,79300,79400,79200,541
20250403,105300,7037328900,79400,79500,79500,79300,356
20250403,105200,7009058700,79500,79500,79600,79400,500
20250403,105100,6969330900,79600,79600,79600,79500,116
20250403,105000,6960098700,79600,79700,79700,79500,348
20250403,104900,6932395600,79700,79700,79700,79600,142
20250403,104800,6921082300,79700,79700,79700,79600,179
20250403,104700,6906819400,79700,79700,79700,79600,120
20250403,104600,6897256600,79700,79600,79700,79500,513
20250403,104500,6856403300,79600,79600,79600,79400,163
20250403,104400,6843441200,79600,79500,79600,79400,378
20250403,104300,6813388200,79500,79400,79500,79400,579
20250403,104200,6767394500,79400,79400,79400,79300,105
20250403,104100,6759057800,79400,79400,79400,79300,266
20250403,104000,6737946400,79400,79500,79500,79200,383
20250403,103900,6707571700,79500,79300,79500,79200,420
20250403,103800,6674232500,79200,79500,79600,79200,483
20250403,103700,6635872700,79500,79600,79600,79400,282
20250403,103600,6613470000,79600,79600,79600,79400,412
20250403,103500,6580699100,79600,79600,79600,79500,72
20250403,103400,6574968700,79600,79600,79600,79500,119
20250403,103300,6565496400,79600,79800,79800,79600,163
20250403,103200,6552513400,79800,79900,80100,79600,1173
20250403,103100,6458951600,79800,79900,79900,79800,189
20250403,103000,6443851600,79800,79900,79900,79800,234
20250403,102900,6425163600,79900,79900,79900,79800,122
20250403,102800,6415416200,79900,79900,80100,79800,304
20250403,102700,6391116000,79900,80100,80100,79800,357
20250403,102600,6362568400,80000,80100,80200,80000,385
20250403,102500,6331738800,80100,80100,80100,79800,563
20250403,102400,6286713800,80100,79900,80200,79900,524
20250403,102300,6244781100,79900,80000,80100,79700,571
20250403,102200,6199154500,80000,80400,80400,80000,386
20250403,102100,6168231300,80600,80100,81100,79900,1149
20250403,102000,6075856800,80100,80100,80100,79900,273
20250403,101900,6054000800,80100,80100,80200,79900,998
20250403,101800,5974087000,80100,80000,80100,80000,121
20250403,101700,5964396900,80100,79900,80100,79500,1208
20250403,101600,5867857100,79900,79900,79900,79600,827
20250403,101500,5801869500,79900,79900,79900,79500,653
20250403,101400,5749837900,79900,79700,80000,79600,714
20250403,101300,5692843100,79600,79500,79700,79500,568
20250403,101200,5647643800,79500,79500,79500,79400,365
20250403,101100,5618627300,79500,79500,79500,79400,166
20250403,101000,5605431400,79500,79400,79500,79300,963
20250403,100900,5528967600,79400,79500,79500,79300,370
20250403,100800,5499605300,79500,79300,79500,79300,637
20250403,100700,5449007300,79400,79400,79400,79300,102
20250403,100600,5440910400,79400,79300,79400,79200,355
20250403,100500,5412759300,79300,79300,79300,79200,333
20250403,100400,5386353200,79300,79400,79500,79200,703
20250403,100300,5330588800,79400,79500,79500,79100,421
20250403,100200,5297205200,79500,79600,79600,79300,350
20250403,100100,5269400800,79600,79300,79600,79300,697
20250403,100000,5214031600,79200,79100,79300,79100,441
20250403,095900,5179089900,79100,79000,79100,79000,409
20250403,095800,5146758000,78900,78800,78900,78600,1022
20250403,095700,5066248000,78800,78900,78900,78800,381
20250403,095600,5036222300,78900,78900,78900,78800,178
20250403,095500,5022181300,78900,79000,79000,78800,307
20250403,095400,4997941900,79000,79100,79100,78900,339
20250403,095300,4971171700,79000,79000,79100,78900,898
20250403,095200,4900206500,79000,79000,79000,78900,246
20250403,095100,4880782700,79000,78900,79000,78900,287
20250403,095000,4858127400,78900,79000,79000,78900,481
20250403,094900,4820164500,79000,79000,79000,78900,304
20250403,094800,4796152700,79000,78800,79000,78700,617
20250403,094700,4747489900,78800,78800,78800,78700,211
20250403,094600,4730864500,78900,78500,79800,78500,900
20250403,094500,4659929700,78600,78500,78600,78300,274
20250403,094400,4638453000,78700,78300,78800,78200,1641
20250403,094300,4509673600,78200,78200,78300,78100,290
20250403,094200,4486994100,78500,78600,78600,78300,172
20250403,094100,4473503700,78600,78500,78600,78300,631
20250403,094000,4424001100,78500,78600,78700,78400,378
20250403,093900,4394294500,78600,78600,78700,78300,770
20250403,093800,4333858500,78600,78700,78800,78600,383
20250403,093700,4303705100,78800,78600,78800,78600,810
20250403,093600,4239981100,78600,78700,78700,78600,45
20250403,093500,4236440800,78700,78600,78700,78400,1210
20250403,093400,4141355500,78600,78500,78800,78500,954
20250403,093300,4066390800,78600,78700,78800,78500,219
20250403,093200,4049169500,78700,78800,78800,78600,127
20250403,093100,4039176400,78800,79000,79300,78500,1319
20250403,093000,3935202400,79200,79400,79600,79100,462
20250403,092900,3898576800,79400,79200,79700,79200,469
20250403,092800,3861330700,79100,78900,79800,78900,1176
20250403,092700,3768127800,79100,79100,79100,78700,738
20250403,092600,3709855300,79200,79200,79400,79000,609
20250403,092500,3661634900,79200,79000,79200,78800,1225
20250403,092400,3564937000,79000,79000,79000,78900,146
20250403,092300,3553406200,79000,79100,79200,78900,474
20250403,092200,3515928200,79100,79200,79200,79000,479
20250403,092100,3478045900,79100,79100,79200,79000,861
20250403,092000,3409944300,79200,79200,79300,79100,579
20250403,091900,3364092400,79300,79300,79400,79200,439
20250403,091800,3329290900,79400,79300,79500,79200,411
20250403,091700,3296695700,79300,79400,79500,79100,633
20250403,091600,3246508200,79400,79100,79400,79100,622
20250403,091500,3197245100,79400,78900,79400,78900,1316
20250403,091400,3093036400,79200,79100,79300,78500,860
20250403,091300,3025004500,79100,79300,79400,79000,1182
20250403,091200,2931446500,79300,79100,79400,78800,655
20250403,091100,2879641200,79200,78900,79200,78500,846
20250403,091000,2812926800,78900,78600,79000,78400,1480
20250403,090900,2696437300,78700,78600,79500,77700,2722
20250403,090800,2482499200,78600,78000,78600,77600,1605
20250403,090700,2357186100,78000,77500,78100,77200,1173
20250403,090600,2266265300,77300,77500,77500,77000,1576
20250403,090500,2144393800,77500,77900,77900,77000,1592
20250403,090400,2021014500,78000,76600,78100,76600,2482
20250403,090300,1828944800,76900,75800,76900,75600,3580
20250403,090200,1556559200,75700,75600,76200,75500,2651
20250403,090100,1355317900,75500,76900,77200,75400,5635
20250403,090000,926985000,76800,76000,77600,75100,12187
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 185000 17194850650 77900 77900 77900 77900 15832
3 20250403 184900 17194850650 77900 77900 77900 77900 0
4 20250403 184800 17194850650 77900 77900 77900 77900 0
5 20250403 184700 17194850650 77900 77900 77900 77900 0
6 20250403 184600 17194850650 77900 77900 77900 77900 0
7 20250403 184500 17194850650 77900 77900 77900 77900 0
8 20250403 184400 17194850650 77900 77900 77900 77900 0
9 20250403 184300 17194850650 77900 77900 77900 77900 0
10 20250403 184200 17194850650 77900 77900 77900 77900 0
11 20250403 184100 17194850650 77900 77900 77900 77900 0
12 20250403 184000 17194850650 77900 77900 77900 77900 0
13 20250403 183900 17194850650 77900 77900 77900 77900 0
14 20250403 183800 17194850650 77900 77900 77900 77900 0
15 20250403 183700 17194850650 77900 77900 77900 77900 0
16 20250403 183600 17194850650 77900 77900 77900 77900 0
17 20250403 183500 17194850650 77900 77900 77900 77900 0
18 20250403 183400 17194850650 77900 77900 77900 77900 0
19 20250403 183300 17194850650 77900 77900 77900 77900 0
20 20250403 183200 17194850650 77900 77900 77900 77900 0
21 20250403 183100 17194850650 77900 77900 77900 77900 0
22 20250403 183000 17194850650 77900 77900 77900 77900 0
23 20250403 182900 17194850650 77900 77900 77900 77900 0
24 20250403 182800 17194850650 77900 77900 77900 77900 0
25 20250403 182700 17194850650 77900 77900 77900 77900 0
26 20250403 182600 17194850650 77900 77900 77900 77900 0
27 20250403 182500 17194850650 77900 77900 77900 77900 0
28 20250403 182400 17194850650 77900 77900 77900 77900 0
29 20250403 182300 17194850650 77900 77900 77900 77900 0
30 20250403 182200 17194850650 77900 77900 77900 77900 0
31 20250403 182100 17194850650 77900 77900 77900 77900 0
32 20250403 182000 17194850650 77900 77900 77900 77900 15832
33 20250403 181900 17194850650 77900 77900 77900 77900 0
34 20250403 181800 17194850650 77900 77900 77900 77900 0
35 20250403 181700 17194850650 77900 77900 77900 77900 0
36 20250403 181600 17194850650 77900 77900 77900 77900 0
37 20250403 181500 17194850650 77900 77900 77900 77900 0
38 20250403 181400 17194850650 77900 77900 77900 77900 0
39 20250403 181300 17194850650 77900 77900 77900 77900 0
40 20250403 181200 17194850650 77900 77900 77900 77900 0
41 20250403 181100 17194850650 77900 77900 77900 77900 0
42 20250403 181000 17194850650 77900 77900 77900 77900 0
43 20250403 180900 17194850650 77900 77900 77900 77900 0
44 20250403 180800 17194850650 77900 77900 77900 77900 0
45 20250403 180700 17194850650 77900 77900 77900 77900 0
46 20250403 180600 17194850650 77900 77900 77900 77900 0
47 20250403 180500 17194850650 77900 77900 77900 77900 0
48 20250403 180400 17194850650 77900 77900 77900 77900 0
49 20250403 180300 17194850650 77900 77900 77900 77900 0
50 20250403 180200 17194850650 77900 77900 77900 77900 0
51 20250403 180100 17194850650 77900 77900 77900 77900 0
52 20250403 180000 17194850650 77900 77900 77900 77900 0
53 20250403 175900 17194850650 77900 77900 77900 77900 0
54 20250403 175800 17194850650 77900 77900 77900 77900 0
55 20250403 175700 17194850650 77900 77900 77900 77900 0
56 20250403 175600 17194850650 77900 77900 77900 77900 0
57 20250403 175500 17194850650 77900 77900 77900 77900 0
58 20250403 175400 17194850650 77900 77900 77900 77900 0
59 20250403 175300 17194850650 77900 77900 77900 77900 0
60 20250403 175200 17194850650 77900 77900 77900 77900 0
61 20250403 175100 17194850650 77900 77900 77900 77900 0
62 20250403 175000 17194850650 77900 77900 77900 77900 15832
63 20250403 174900 17194850650 77900 77900 77900 77900 0
64 20250403 174800 17194850650 77900 77900 77900 77900 0
65 20250403 174700 17194850650 77900 77900 77900 77900 0
66 20250403 174600 17194850650 77900 77900 77900 77900 0
67 20250403 174500 17194850650 77900 77900 77900 77900 0
68 20250403 174400 17194850650 77900 77900 77900 77900 0
69 20250403 174300 17194850650 77900 77900 77900 77900 0
70 20250403 174200 17194850650 77900 77900 77900 77900 0
71 20250403 174100 17194850650 77900 77900 77900 77900 0
72 20250403 174000 17194850650 77900 77900 77900 77900 0
73 20250403 173900 17194850650 77900 77900 77900 77900 0
74 20250403 173800 17194850650 77900 77900 77900 77900 0
75 20250403 173700 17194850650 77900 77900 77900 77900 0
76 20250403 173600 17194850650 77900 77900 77900 77900 0
77 20250403 173500 17194850650 77900 77900 77900 77900 0
78 20250403 173400 17194850650 77900 77900 77900 77900 0
79 20250403 173300 17194850650 77900 77900 77900 77900 0
80 20250403 173200 17194850650 77900 77900 77900 77900 0
81 20250403 173100 17194850650 77900 77900 77900 77900 0
82 20250403 173000 17194850650 77900 77900 77900 77900 0
83 20250403 172900 17194850650 77900 77900 77900 77900 0
84 20250403 172800 17194850650 77900 77900 77900 77900 0
85 20250403 172700 17194850650 77900 77900 77900 77900 0
86 20250403 172600 17194850650 77900 77900 77900 77900 0
87 20250403 172500 17194850650 77900 77900 77900 77900 0
88 20250403 172400 17194850650 77900 77900 77900 77900 0
89 20250403 172300 17194850650 77900 77900 77900 77900 0
90 20250403 172200 17194850650 77900 77900 77900 77900 0
91 20250403 172100 17194850650 77900 77900 77900 77900 0
92 20250403 172000 17194850650 77900 77900 77900 77900 15832
93 20250403 171900 17194850650 77900 77900 77900 77900 0
94 20250403 171800 17194850650 77900 77900 77900 77900 0
95 20250403 171700 17194850650 77900 77900 77900 77900 0
96 20250403 171600 17194850650 77900 77900 77900 77900 0
97 20250403 171500 17194850650 77900 77900 77900 77900 0
98 20250403 171400 17194850650 77900 77900 77900 77900 0
99 20250403 171300 17194850650 77900 77900 77900 77900 0
100 20250403 171200 17194850650 77900 77900 77900 77900 0
101 20250403 171100 17194850650 77900 77900 77900 77900 0
102 20250403 171000 17194850650 77900 77900 77900 77900 0
103 20250403 170900 17194850650 77900 77900 77900 77900 0
104 20250403 170800 17194850650 77900 77900 77900 77900 0
105 20250403 170700 17194850650 77900 77900 77900 77900 0
106 20250403 170600 17194850650 77900 77900 77900 77900 0
107 20250403 170500 17194850650 77900 77900 77900 77900 0
108 20250403 170400 17194850650 77900 77900 77900 77900 0
109 20250403 170300 17194850650 77900 77900 77900 77900 0
110 20250403 170200 17194850650 77900 77900 77900 77900 0
111 20250403 170100 17194850650 77900 77900 77900 77900 0
112 20250403 170000 17194850650 77900 77900 77900 77900 0
113 20250403 165900 17194850650 77900 77900 77900 77900 0
114 20250403 165800 17194850650 77900 77900 77900 77900 0
115 20250403 165700 17194850650 77900 77900 77900 77900 0
116 20250403 165600 17194850650 77900 77900 77900 77900 0
117 20250403 165500 17194850650 77900 77900 77900 77900 0
118 20250403 165400 17194850650 77900 77900 77900 77900 0
119 20250403 165300 17194850650 77900 77900 77900 77900 0
120 20250403 165200 17194850650 77900 77900 77900 77900 0
121 20250403 165100 17194850650 77900 77900 77900 77900 0
122 20250403 165000 17194850650 77900 77900 77900 77900 15832
123 20250403 164900 17194850650 77900 77900 77900 77900 0
124 20250403 164800 17194850650 77900 77900 77900 77900 0
125 20250403 164700 17194850650 77900 77900 77900 77900 0
126 20250403 164600 17194850650 77900 77900 77900 77900 0
127 20250403 164500 17194850650 77900 77900 77900 77900 0
128 20250403 164400 17194850650 77900 77900 77900 77900 0
129 20250403 164300 17194850650 77900 77900 77900 77900 0
130 20250403 164200 17194850650 77900 77900 77900 77900 0
131 20250403 164100 17194850650 77900 77900 77900 77900 0
132 20250403 164000 17194850650 77900 77900 77900 77900 0
133 20250403 163900 17194850650 77900 77900 77900 77900 0
134 20250403 163800 17194850650 77900 77900 77900 77900 0
135 20250403 163700 17194850650 77900 77900 77900 77900 0
136 20250403 163600 17194850650 77900 77900 77900 77900 0
137 20250403 163500 17194850650 77900 77900 77900 77900 0
138 20250403 163400 17194850650 77900 77900 77900 77900 0
139 20250403 163300 17194850650 77900 77900 77900 77900 0
140 20250403 163200 17194850650 77900 77900 77900 77900 0
141 20250403 163100 17194850650 77900 77900 77900 77900 0
142 20250403 163000 17194850650 77900 77900 77900 77900 0
143 20250403 162900 17194850650 77900 77900 77900 77900 0
144 20250403 162800 17194850650 77900 77900 77900 77900 0
145 20250403 162700 17194850650 77900 77900 77900 77900 0
146 20250403 162600 17194850650 77900 77900 77900 77900 0
147 20250403 162500 17194850650 77900 77900 77900 77900 0
148 20250403 162400 17194850650 77900 77900 77900 77900 0
149 20250403 162300 17194850650 77900 77900 77900 77900 0
150 20250403 162200 17194850650 77900 77900 77900 77900 0
151 20250403 162100 17194850650 77900 77900 77900 77900 0
152 20250403 162000 17194850650 77900 77900 77900 77900 15832
153 20250403 161900 17194850650 77900 77900 77900 77900 0
154 20250403 161800 17194850650 77900 77900 77900 77900 0
155 20250403 161700 17194850650 77900 77900 77900 77900 0
156 20250403 161600 17194850650 77900 77900 77900 77900 0
157 20250403 161500 17194850650 77900 77900 77900 77900 0
158 20250403 161400 17194850650 77900 77900 77900 77900 0
159 20250403 161300 17194850650 77900 77900 77900 77900 0
160 20250403 161200 17194850650 77900 77900 77900 77900 0
161 20250403 161100 17194850650 77900 77900 77900 77900 0
162 20250403 161000 17194850650 77900 77900 77900 77900 0
163 20250403 160900 17194850650 77900 77900 77900 77900 0
164 20250403 160800 17194850650 77900 77900 77900 77900 0
165 20250403 160700 17194850650 77900 77900 77900 77900 0
166 20250403 160600 17194850650 77900 77900 77900 77900 0
167 20250403 160500 17194850650 77900 77900 77900 77900 0
168 20250403 160400 17194850650 77900 77900 77900 77900 0
169 20250403 160300 17194850650 77900 77900 77900 77900 0
170 20250403 160200 17194850650 77900 77900 77900 77900 0
171 20250403 160100 17194850650 77900 77900 77900 77900 0
172 20250403 160000 17194850650 77900 77900 77900 77900 0
173 20250403 155900 17194850650 77900 77900 77900 77900 0
174 20250403 155800 17194850650 77900 77900 77900 77900 0
175 20250403 155700 17194850650 77900 77900 77900 77900 0
176 20250403 155600 17194850650 77900 77900 77900 77900 0
177 20250403 155500 17194850650 77900 77900 77900 77900 0
178 20250403 155400 17194850650 77900 77900 77900 77900 0
179 20250403 155300 17194850650 77900 77900 77900 77900 0
180 20250403 155200 17194850650 77900 77900 77900 77900 0
181 20250403 155100 17194850650 77900 77900 77900 77900 0
182 20250403 155000 17194850650 77900 77900 77900 77900 15832
183 20250403 154900 17194850650 77900 77900 77900 77900 0
184 20250403 154800 17194850650 77900 77900 77900 77900 0
185 20250403 154700 17194850650 77900 77900 77900 77900 0
186 20250403 154600 17194850650 77900 77900 77900 77900 0
187 20250403 154500 17194850650 77900 77900 77900 77900 0
188 20250403 154400 17194850650 77900 77900 77900 77900 0
189 20250403 154300 17194850650 77900 77900 77900 77900 0
190 20250403 154200 17194850650 77900 77900 77900 77900 0
191 20250403 154100 17194850650 77900 77900 77900 77900 0
192 20250403 154000 17194850650 77900 77900 77900 77900 0
193 20250403 153900 17194850650 77900 77900 77900 77900 0
194 20250403 153800 17194850650 77900 77900 77900 77900 0
195 20250403 153700 17194850650 77900 77900 77900 77900 0
196 20250403 153600 17194850650 77900 77900 77900 77900 0
197 20250403 153500 17194850650 77900 77900 77900 77900 0
198 20250403 153400 17194850650 77900 77900 77900 77900 0
199 20250403 153300 17194850650 77900 77900 77900 77900 0
200 20250403 153200 17194850650 77900 77900 77900 77900 0
201 20250403 153100 17194850650 77900 77900 77900 77900 0
202 20250403 153000 17194850650 77900 77900 77900 77900 15832
203 20250403 152900 15961537850 77200 77200 77200 77200 0
204 20250403 152800 15961537850 77200 77200 77200 77200 0
205 20250403 152700 15961537850 77200 77200 77200 77200 0
206 20250403 152600 15961537850 77200 77200 77200 77200 0
207 20250403 152500 15961537850 77200 77200 77200 77200 0
208 20250403 152400 15961537850 77200 77200 77200 77200 0
209 20250403 152300 15961537850 77200 77200 77200 77200 0
210 20250403 152200 15961537850 77200 77200 77200 77200 0
211 20250403 152100 15961537850 77200 77200 77200 77200 0
212 20250403 152000 15961537850 77200 77200 77200 77200 0
213 20250403 151900 15961537850 77200 77300 77400 77200 1010
214 20250403 151800 15883474050 77400 77400 77500 77300 817
215 20250403 151700 15820228450 77400 77500 77600 77200 1356
216 20250403 151600 15715322950 77500 77600 77600 77500 375
217 20250403 151500 15686238150 77600 77600 77700 77500 596
218 20250403 151400 15639998650 77500 77400 77600 77400 740
219 20250403 151300 15582610650 77400 77400 77600 77300 575
220 20250403 151200 15538074750 77400 77500 77500 77300 789
221 20250403 151100 15477027850 77500 77500 77500 77300 306
222 20250403 151000 15453330950 77500 77600 77700 77300 3214
223 20250403 150900 15204048750 77600 77600 77700 77600 453
224 20250403 150800 15168885150 77700 77600 77700 77600 463
225 20250403 150700 15132924750 77600 77600 77700 77600 396
226 20250403 150600 15102175750 77600 77600 77700 77600 634
227 20250403 150500 15052951550 77700 77700 77700 77600 484
228 20250403 150400 15015372100 77700 77600 77700 77600 531
229 20250403 150300 14974125600 77600 77600 77700 77600 183
230 20250403 150200 14959918900 77600 77500 77800 77500 483
231 20250403 150100 14922406900 77700 77500 77700 77500 508
232 20250403 150000 14882989500 77500 77600 77700 77500 866
233 20250403 145900 14815768200 77500 77500 77700 77400 3171
234 20250403 145800 14569646400 77500 77600 77700 77500 1040
235 20250403 145700 14488962400 77600 77700 77700 77600 379
236 20250403 145600 14459536000 77700 77600 77700 77600 430
237 20250403 145500 14426143000 77700 77700 77700 77600 220
238 20250403 145400 14409054200 77700 77700 77700 77600 413
239 20250403 145300 14376971400 77600 77700 77700 77600 360
240 20250403 145200 14349027400 77700 77600 77700 77600 285
241 20250403 145100 14326888400 77700 77700 77700 77600 349
242 20250403 145000 14299788400 77700 77500 77700 77400 1860
243 20250403 144900 14155571000 77500 77400 77500 77300 241
244 20250403 144800 14136916600 77400 77500 77600 77400 584
245 20250403 144700 14091652300 77600 77500 77600 77500 189
246 20250403 144600 14077002000 77500 77600 77600 77500 465
247 20250403 144500 14040941200 77500 77500 77600 77400 927
248 20250403 144400 13969096300 77400 77700 77700 77400 896
249 20250403 144300 13899672100 77700 77600 77700 77600 686
250 20250403 144200 13846400900 77700 77700 77700 77600 314
251 20250403 144100 13822024000 77700 77600 77700 77600 333
252 20250403 144000 13796159800 77600 77700 77700 77600 121
253 20250403 143900 13786762300 77600 77700 77800 77600 603
254 20250403 143800 13739912100 77700 77500 77700 77500 364
255 20250403 143700 13711679100 77700 77400 77700 77300 2089
256 20250403 143600 13549922200 77400 77400 77500 77400 236
257 20250403 143500 13531652600 77400 77400 77500 77400 856
258 20250403 143400 13465394700 77400 77500 77500 77400 448
259 20250403 143300 13430709900 77400 77500 77500 77400 147
260 20250403 143200 13419320400 77500 77400 77500 77400 331
261 20250403 143100 13393687800 77500 77700 77800 77500 883
262 20250403 143000 13325188800 77800 77800 77800 77700 211
263 20250403 142900 13308789700 77800 77800 77800 77700 162
264 20250403 142800 13296195600 77700 77800 77800 77700 172
265 20250403 142700 13282822200 77700 77700 77800 77700 181
266 20250403 142600 13268755400 77700 77400 77800 77400 2423
267 20250403 142500 13080783400 77500 77600 77600 77500 544
268 20250403 142400 13038615700 77600 77600 77600 77500 112
269 20250403 142300 13029932400 77500 77600 77700 77500 492
270 20250403 142200 12991763700 77700 77600 77700 77600 352
271 20250403 142100 12964445800 77700 77600 77700 77600 104
272 20250403 142000 12956370000 77600 77700 77800 77600 407
273 20250403 141900 12924758300 77800 77800 77800 77700 410
274 20250403 141800 12892894200 77800 77700 77800 77700 219
275 20250403 141700 12875870800 77700 77800 77800 77700 106
276 20250403 141600 12867631500 77700 77900 77900 77700 234
277 20250403 141500 12849434700 77800 77800 77900 77700 341
278 20250403 141400 12822901900 77800 77900 77900 77800 148
279 20250403 141300 12811382100 77800 77900 77900 77800 254
280 20250403 141200 12791616600 77800 77800 77900 77800 72
281 20250403 141100 12786011500 77800 78000 78000 77800 225
282 20250403 141000 12768488000 77900 78000 78000 77900 107
283 20250403 140900 12760149600 78000 78000 78000 77900 270
284 20250403 140800 12739109100 78000 77600 78000 77600 2080
285 20250403 140700 12577511400 77500 77600 77700 77500 220
286 20250403 140600 12560439100 77600 77700 77800 77600 410
287 20250403 140500 12528594200 77800 77800 77800 77700 211
288 20250403 140400 12512194400 77700 77800 77800 77700 267
289 20250403 140300 12491444900 77700 77700 77800 77700 129
290 20250403 140200 12481415700 77750 77800 77800 77700 869
291 20250403 140100 12413821800 77700 77800 77800 77700 127
292 20250403 140000 12403948600 77700 77800 77800 77700 132
293 20250403 135900 12393688300 77700 77700 77900 77600 479
294 20250403 135800 12356435300 77700 77700 77800 77600 1013
295 20250403 135700 12277731500 77700 77800 77800 77700 243
296 20250403 135600 12258845000 77800 77600 77800 77500 2003
297 20250403 135500 12103382000 77500 77600 77700 77500 238
298 20250403 135400 12084919800 77700 77600 77700 77600 688
299 20250403 135300 12031526300 77600 77600 77700 77600 89
300 20250403 135200 12024616800 77600 77700 77800 77600 342
301 20250403 135100 11998040700 77700 77800 77800 77700 174
302 20250403 135000 11984515400 77800 77700 77800 77700 203
303 20250403 134900 11968738500 77700 77800 77800 77700 104
304 20250403 134800 11960654700 77800 77700 77800 77600 516
305 20250403 134700 11920564000 77800 77800 77800 77600 1253
306 20250403 134600 11823204500 77700 77800 77800 77700 143
307 20250403 134500 11812088200 77800 77800 77900 77700 169
308 20250403 134400 11798946200 77800 77800 77900 77800 80
309 20250403 134300 11792718600 77900 77900 77900 77700 567
310 20250403 134200 11748590800 77900 78100 78100 77800 230
311 20250403 134100 11730670800 78100 78000 78100 78000 376
312 20250403 134000 11701338300 78000 78000 78000 77900 266
313 20250403 133900 11680605800 78000 77900 78000 77900 410
314 20250403 133800 11648630600 78000 77800 78000 77800 1204
315 20250403 133700 11554809500 77900 77900 77900 77800 218
316 20250403 133600 11537842400 77900 77900 77900 77700 1822
317 20250403 133500 11396032000 77900 77800 77900 77800 97
318 20250403 133400 11388480600 77900 77900 77900 77800 164
319 20250403 133300 11375715700 77800 77900 78000 77800 178
320 20250403 133200 11361859400 77900 77900 78000 77900 172
321 20250403 133100 11348452600 78000 78000 78000 77900 524
322 20250403 133000 11307597200 78000 78100 78100 78000 141
323 20250403 132900 11296596200 78100 78000 78100 78000 271
324 20250403 132800 11275455100 78000 78100 78100 78000 38
325 20250403 132700 11272487600 78100 78100 78100 78000 210
326 20250403 132600 11256100300 78100 78000 78100 77900 1125
327 20250403 132500 11168391700 78000 77900 78000 77900 66
328 20250403 132400 11163245100 78000 78000 78100 77900 347
329 20250403 132300 11136181100 78000 78100 78100 78000 107
330 20250403 132200 11127829300 78100 78100 78100 78000 123
331 20250403 132100 11118233200 78100 78200 78200 78000 137
332 20250403 132000 11107537700 78200 78200 78200 78100 201
333 20250403 131900 11091834600 78200 78300 78300 78100 141
334 20250403 131800 11080812400 78200 78300 78300 78200 81
335 20250403 131700 11074475000 78300 78200 78300 78200 313
336 20250403 131600 11049990900 78200 78300 78300 78200 21
337 20250403 131500 11048346900 78200 78100 78200 78100 400
338 20250403 131400 11017077100 78200 78000 78800 77900 2347
339 20250403 131300 10833761500 78000 77900 78000 77900 32
340 20250403 131200 10831266100 78000 78000 78000 77800 373
341 20250403 131100 10802210100 78000 78000 78100 78000 283
342 20250403 131000 10780135200 78100 78200 78200 78000 352
343 20250403 130900 10752671500 78200 78100 78200 78100 132
344 20250403 130800 10742359800 78200 78100 78200 78000 239
345 20250403 130700 10723696000 78200 78200 78200 78100 249
346 20250403 130600 10704224300 78100 78200 78200 78100 169
347 20250403 130500 10691022300 78200 78300 78300 78200 237
348 20250403 130400 10672487400 78300 78200 78300 78200 99
349 20250403 130300 10664741600 78300 78200 78300 78200 246
350 20250403 130200 10645479900 78400 78100 78400 78100 1790
351 20250403 130100 10505530100 78100 78100 78100 78000 579
352 20250403 130000 10460315500 78100 78200 78200 78100 108
353 20250403 125900 10451876800 78200 78200 78200 78100 272
354 20250403 125800 10430615900 78200 78100 78200 78100 213
355 20250403 125700 10413974300 78200 78100 78200 78100 106
356 20250403 125600 10405685700 78200 78200 78300 78200 267
357 20250403 125500 10384802200 78300 78300 78300 78100 788
358 20250403 125400 10323207200 78300 78200 78300 78200 509
359 20250403 125300 10283395400 78200 78300 78300 78200 228
360 20250403 125200 10265558100 78300 78300 78300 78200 95
361 20250403 125100 10258124500 78300 78300 78300 78200 149
362 20250403 125000 10246468100 78200 78300 78300 78200 108
363 20250403 124900 10238016500 78300 78400 78400 78200 244
364 20250403 124800 10218910700 78400 78300 78400 78200 314
365 20250403 124700 10194320900 78300 78300 78400 78300 847
366 20250403 124600 10127990200 78300 78400 78400 78200 315
367 20250403 124500 10103340500 78400 78300 78400 78300 33
368 20250403 124400 10100754000 78200 78500 78500 78200 533
369 20250403 124300 10058978200 78500 78400 78500 78400 600
370 20250403 124200 10011929800 78400 78400 78400 78300 130
371 20250403 124100 10001748000 78400 78400 78400 78300 107
372 20250403 124000 9993364400 78300 78500 78500 78300 111
373 20250403 123900 9984657000 78500 78200 78500 78200 878
374 20250403 123800 9915844900 78300 78400 78400 78300 199
375 20250403 123700 9900260200 78300 78400 78400 78300 230
376 20250403 123600 9882247700 78300 78400 78400 78300 61
377 20250403 123500 9877466600 78300 78500 78500 78300 240
378 20250403 123400 9858656000 78500 78500 78600 78400 553
379 20250403 123300 9815248400 78500 78500 78500 78400 40
380 20250403 123200 9812110200 78500 78400 78500 78400 302
381 20250403 123100 9788418300 78500 78500 78500 78400 172
382 20250403 123000 9774921100 78500 78600 78600 78300 304
383 20250403 122900 9751061800 78600 78500 78700 78300 351
384 20250403 122800 9723477800 78500 78600 78600 78400 426
385 20250403 122700 9690039500 78600 78400 78600 78400 815
386 20250403 122600 9626065600 78300 78300 78400 78300 115
387 20250403 122500 9617049900 78300 78500 78500 78300 160
388 20250403 122400 9604498000 78500 78500 78500 78400 158
389 20250403 122300 9592099900 78500 78400 78500 78400 201
390 20250403 122200 9576331500 78400 78500 78600 78300 454
391 20250403 122100 9540720800 78500 78600 78600 78400 422
392 20250403 122000 9507591100 78600 78700 78700 78500 46
393 20250403 121900 9503975900 78500 78600 78800 78500 229
394 20250403 121800 9485978600 78600 78600 78800 78500 443
395 20250403 121700 9451167200 78500 78500 78600 78500 56
396 20250403 121600 9446767300 78500 78700 78700 78500 172
397 20250403 121500 9433251200 78700 78700 78700 78600 114
398 20250403 121400 9424284500 78700 78600 78700 78600 136
399 20250403 121300 9413592500 78600 78700 78800 78600 230
400 20250403 121200 9395490400 78700 78400 78700 78400 1337
401 20250403 121100 9290571400 78400 78500 78500 78300 94
402 20250403 121000 9283203600 78500 78400 78500 78400 155
403 20250403 120900 9271049200 78400 78400 78500 78400 413
404 20250403 120800 9238664400 78400 78400 78500 78400 105
405 20250403 120700 9230422900 78400 78500 78500 78400 87
406 20250403 120600 9223598200 78500 78500 78500 78400 255
407 20250403 120500 9203597200 78500 78300 78500 78300 189
408 20250403 120400 9188775500 78300 78200 78400 78100 1409
409 20250403 120300 9078536100 78200 78100 78200 78000 344
410 20250403 120200 9051660500 78100 78100 78200 78100 286
411 20250403 120100 9029317700 78100 78200 78300 78100 294
412 20250403 120000 9006328400 78300 78300 78300 78200 97
413 20250403 115900 8998739800 78300 78300 78300 78200 175
414 20250403 115800 8985047400 78200 78200 78300 78200 170
415 20250403 115700 8971742800 78300 78400 78400 78100 210
416 20250403 115600 8955302600 78400 78200 78400 78200 1044
417 20250403 115500 8873584100 78300 78300 78300 78200 209
418 20250403 115400 8857235100 78300 78200 78300 78200 108
419 20250403 115300 8848787300 78300 78300 78300 78200 183
420 20250403 115200 8834465400 78200 78300 78300 78200 178
421 20250403 115100 8820539000 78300 78300 78300 78200 82
422 20250403 115000 8814123300 78300 78300 78300 78200 692
423 20250403 114900 8759954900 78300 78400 78400 78300 81
424 20250403 114800 8753606700 78400 78500 78500 78300 193
425 20250403 114700 8738473500 78400 78500 78500 78300 206
426 20250403 114600 8722320200 78500 78400 78500 78400 38
427 20250403 114500 8719337800 78300 78500 78500 78300 346
428 20250403 114400 8692211100 78500 78300 78500 78100 1596
429 20250403 114300 8567192800 78300 78300 78300 78200 320
430 20250403 114200 8542158500 78300 78300 78300 78200 106
431 20250403 114100 8533864100 78300 78300 78400 78200 887
432 20250403 114000 8464414500 78300 78200 78300 78200 125
433 20250403 113900 8454635600 78200 78200 78300 78100 563
434 20250403 113800 8410570700 78200 78500 78500 78200 580
435 20250403 113700 8365162400 78400 78500 78600 78400 1255
436 20250403 113600 8266717500 78500 78500 78600 78400 333
437 20250403 113500 8240572900 78500 78600 78600 78500 92
438 20250403 113400 8233346700 78600 78600 78600 78500 132
439 20250403 113300 8222982000 78500 78600 78600 78500 106
440 20250403 113200 8214656300 78600 78600 78700 78500 232
441 20250403 113100 8196425600 78600 78800 78800 78600 432
442 20250403 113000 8162456200 78800 78800 78800 78600 451
443 20250403 112900 8126970300 78800 78800 78900 78600 332
444 20250403 112800 8100833500 78900 78900 79000 78700 760
445 20250403 112700 8040892600 78800 78700 78900 78700 1644
446 20250403 112600 7911423300 78600 78700 78700 78600 587
447 20250403 112500 7865283100 78700 78700 78700 78600 90
448 20250403 112400 7858203100 78700 78700 78700 78600 183
449 20250403 112300 7843812200 78700 78800 78800 78700 120
450 20250403 112200 7834366900 78800 78800 78800 78700 217
451 20250403 112100 7817277300 78800 78700 79000 78600 1803
452 20250403 112000 7675195200 78600 78700 78700 78600 79
453 20250403 111900 7668982000 78700 78800 78800 78700 103
454 20250403 111800 7660872400 78700 78700 78800 78700 271
455 20250403 111700 7639537900 78800 78800 78800 78700 179
456 20250403 111600 7625441500 78800 78900 79000 78700 703
457 20250403 111500 7570004300 78800 78900 78900 78800 86
458 20250403 111400 7563219100 79000 78900 79000 78800 777
459 20250403 111300 7501937100 78800 78900 78900 78800 249
460 20250403 111200 7482302000 79000 79000 79000 79000 323
461 20250403 111100 7456785000 79000 79200 79200 78900 415
462 20250403 111000 7423976200 79200 79200 79200 79100 72
463 20250403 110900 7418275200 79200 79300 79300 79000 953
464 20250403 110800 7342837700 79300 79400 79400 79300 268
465 20250403 110700 7321578900 79400 79400 79500 79400 351
466 20250403 110600 7293698300 79500 79500 79500 79400 226
467 20250403 110500 7275751700 79500 79500 79500 79400 103
468 20250403 110400 7267567100 79500 79400 79500 79400 109
469 20250403 110300 7258903300 79500 79500 79500 79400 43
470 20250403 110200 7255485900 79500 79600 79600 79400 121
471 20250403 110100 7245857700 79500 79600 79600 79500 170
472 20250403 110000 7232334600 79600 79400 79600 79400 586
473 20250403 105900 7185757300 79400 79400 79400 79300 75
474 20250403 105800 7179803400 79500 79300 79500 79300 438
475 20250403 105700 7145041300 79300 79300 79300 79300 84
476 20250403 105600 7138380100 79300 79400 79400 79200 451
477 20250403 105500 7102628800 79400 79300 79400 79300 282
478 20250403 105400 7080239300 79400 79300 79400 79200 541
479 20250403 105300 7037328900 79400 79500 79500 79300 356
480 20250403 105200 7009058700 79500 79500 79600 79400 500
481 20250403 105100 6969330900 79600 79600 79600 79500 116
482 20250403 105000 6960098700 79600 79700 79700 79500 348
483 20250403 104900 6932395600 79700 79700 79700 79600 142
484 20250403 104800 6921082300 79700 79700 79700 79600 179
485 20250403 104700 6906819400 79700 79700 79700 79600 120
486 20250403 104600 6897256600 79700 79600 79700 79500 513
487 20250403 104500 6856403300 79600 79600 79600 79400 163
488 20250403 104400 6843441200 79600 79500 79600 79400 378
489 20250403 104300 6813388200 79500 79400 79500 79400 579
490 20250403 104200 6767394500 79400 79400 79400 79300 105
491 20250403 104100 6759057800 79400 79400 79400 79300 266
492 20250403 104000 6737946400 79400 79500 79500 79200 383
493 20250403 103900 6707571700 79500 79300 79500 79200 420
494 20250403 103800 6674232500 79200 79500 79600 79200 483
495 20250403 103700 6635872700 79500 79600 79600 79400 282
496 20250403 103600 6613470000 79600 79600 79600 79400 412
497 20250403 103500 6580699100 79600 79600 79600 79500 72
498 20250403 103400 6574968700 79600 79600 79600 79500 119
499 20250403 103300 6565496400 79600 79800 79800 79600 163
500 20250403 103200 6552513400 79800 79900 80100 79600 1173
501 20250403 103100 6458951600 79800 79900 79900 79800 189
502 20250403 103000 6443851600 79800 79900 79900 79800 234
503 20250403 102900 6425163600 79900 79900 79900 79800 122
504 20250403 102800 6415416200 79900 79900 80100 79800 304
505 20250403 102700 6391116000 79900 80100 80100 79800 357
506 20250403 102600 6362568400 80000 80100 80200 80000 385
507 20250403 102500 6331738800 80100 80100 80100 79800 563
508 20250403 102400 6286713800 80100 79900 80200 79900 524
509 20250403 102300 6244781100 79900 80000 80100 79700 571
510 20250403 102200 6199154500 80000 80400 80400 80000 386
511 20250403 102100 6168231300 80600 80100 81100 79900 1149
512 20250403 102000 6075856800 80100 80100 80100 79900 273
513 20250403 101900 6054000800 80100 80100 80200 79900 998
514 20250403 101800 5974087000 80100 80000 80100 80000 121
515 20250403 101700 5964396900 80100 79900 80100 79500 1208
516 20250403 101600 5867857100 79900 79900 79900 79600 827
517 20250403 101500 5801869500 79900 79900 79900 79500 653
518 20250403 101400 5749837900 79900 79700 80000 79600 714
519 20250403 101300 5692843100 79600 79500 79700 79500 568
520 20250403 101200 5647643800 79500 79500 79500 79400 365
521 20250403 101100 5618627300 79500 79500 79500 79400 166
522 20250403 101000 5605431400 79500 79400 79500 79300 963
523 20250403 100900 5528967600 79400 79500 79500 79300 370
524 20250403 100800 5499605300 79500 79300 79500 79300 637
525 20250403 100700 5449007300 79400 79400 79400 79300 102
526 20250403 100600 5440910400 79400 79300 79400 79200 355
527 20250403 100500 5412759300 79300 79300 79300 79200 333
528 20250403 100400 5386353200 79300 79400 79500 79200 703
529 20250403 100300 5330588800 79400 79500 79500 79100 421
530 20250403 100200 5297205200 79500 79600 79600 79300 350
531 20250403 100100 5269400800 79600 79300 79600 79300 697
532 20250403 100000 5214031600 79200 79100 79300 79100 441
533 20250403 095900 5179089900 79100 79000 79100 79000 409
534 20250403 095800 5146758000 78900 78800 78900 78600 1022
535 20250403 095700 5066248000 78800 78900 78900 78800 381
536 20250403 095600 5036222300 78900 78900 78900 78800 178
537 20250403 095500 5022181300 78900 79000 79000 78800 307
538 20250403 095400 4997941900 79000 79100 79100 78900 339
539 20250403 095300 4971171700 79000 79000 79100 78900 898
540 20250403 095200 4900206500 79000 79000 79000 78900 246
541 20250403 095100 4880782700 79000 78900 79000 78900 287
542 20250403 095000 4858127400 78900 79000 79000 78900 481
543 20250403 094900 4820164500 79000 79000 79000 78900 304
544 20250403 094800 4796152700 79000 78800 79000 78700 617
545 20250403 094700 4747489900 78800 78800 78800 78700 211
546 20250403 094600 4730864500 78900 78500 79800 78500 900
547 20250403 094500 4659929700 78600 78500 78600 78300 274
548 20250403 094400 4638453000 78700 78300 78800 78200 1641
549 20250403 094300 4509673600 78200 78200 78300 78100 290
550 20250403 094200 4486994100 78500 78600 78600 78300 172
551 20250403 094100 4473503700 78600 78500 78600 78300 631
552 20250403 094000 4424001100 78500 78600 78700 78400 378
553 20250403 093900 4394294500 78600 78600 78700 78300 770
554 20250403 093800 4333858500 78600 78700 78800 78600 383
555 20250403 093700 4303705100 78800 78600 78800 78600 810
556 20250403 093600 4239981100 78600 78700 78700 78600 45
557 20250403 093500 4236440800 78700 78600 78700 78400 1210
558 20250403 093400 4141355500 78600 78500 78800 78500 954
559 20250403 093300 4066390800 78600 78700 78800 78500 219
560 20250403 093200 4049169500 78700 78800 78800 78600 127
561 20250403 093100 4039176400 78800 79000 79300 78500 1319
562 20250403 093000 3935202400 79200 79400 79600 79100 462
563 20250403 092900 3898576800 79400 79200 79700 79200 469
564 20250403 092800 3861330700 79100 78900 79800 78900 1176
565 20250403 092700 3768127800 79100 79100 79100 78700 738
566 20250403 092600 3709855300 79200 79200 79400 79000 609
567 20250403 092500 3661634900 79200 79000 79200 78800 1225
568 20250403 092400 3564937000 79000 79000 79000 78900 146
569 20250403 092300 3553406200 79000 79100 79200 78900 474
570 20250403 092200 3515928200 79100 79200 79200 79000 479
571 20250403 092100 3478045900 79100 79100 79200 79000 861
572 20250403 092000 3409944300 79200 79200 79300 79100 579
573 20250403 091900 3364092400 79300 79300 79400 79200 439
574 20250403 091800 3329290900 79400 79300 79500 79200 411
575 20250403 091700 3296695700 79300 79400 79500 79100 633
576 20250403 091600 3246508200 79400 79100 79400 79100 622
577 20250403 091500 3197245100 79400 78900 79400 78900 1316
578 20250403 091400 3093036400 79200 79100 79300 78500 860
579 20250403 091300 3025004500 79100 79300 79400 79000 1182
580 20250403 091200 2931446500 79300 79100 79400 78800 655
581 20250403 091100 2879641200 79200 78900 79200 78500 846
582 20250403 091000 2812926800 78900 78600 79000 78400 1480
583 20250403 090900 2696437300 78700 78600 79500 77700 2722
584 20250403 090800 2482499200 78600 78000 78600 77600 1605
585 20250403 090700 2357186100 78000 77500 78100 77200 1173
586 20250403 090600 2266265300 77300 77500 77500 77000 1576
587 20250403 090500 2144393800 77500 77900 77900 77000 1592
588 20250403 090400 2021014500 78000 76600 78100 76600 2482
589 20250403 090300 1828944800 76900 75800 76900 75600 3580
590 20250403 090200 1556559200 75700 75600 76200 75500 2651
591 20250403 090100 1355317900 75500 76900 77200 75400 5635
592 20250403 090000 926985000 76800 76000 77600 75100 12187