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

586
014160/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,184400,6186414805,1523,1523,1523,1523,68430
20250424,184300,6186414805,1523,1523,1523,1523,0
20250424,184200,6186414805,1523,1523,1523,1523,0
20250424,184100,6186414805,1523,1523,1523,1523,0
20250424,184000,6186414805,1523,1523,1523,1523,0
20250424,183900,6186414805,1523,1523,1523,1523,0
20250424,183800,6186414805,1523,1523,1523,1523,0
20250424,183700,6186414805,1523,1523,1523,1523,0
20250424,183600,6186414805,1523,1523,1523,1523,0
20250424,183500,6186414805,1523,1523,1523,1523,0
20250424,183400,6186414805,1523,1523,1523,1523,0
20250424,183300,6186414805,1523,1523,1523,1523,0
20250424,183200,6186414805,1523,1523,1523,1523,0
20250424,183100,6186414805,1523,1523,1523,1523,0
20250424,183000,6186414805,1523,1523,1523,1523,0
20250424,182900,6186414805,1523,1523,1523,1523,0
20250424,182800,6186414805,1523,1523,1523,1523,0
20250424,182700,6186414805,1523,1523,1523,1523,0
20250424,182600,6186414805,1523,1523,1523,1523,0
20250424,182500,6186414805,1523,1523,1523,1523,0
20250424,182400,6186414805,1523,1523,1523,1523,0
20250424,182300,6186414805,1523,1523,1523,1523,0
20250424,182200,6186414805,1523,1523,1523,1523,0
20250424,182100,6186414805,1523,1523,1523,1523,0
20250424,182000,6186414805,1523,1523,1523,1523,0
20250424,181900,6186414805,1523,1523,1523,1523,0
20250424,181800,6186414805,1523,1523,1523,1523,0
20250424,181700,6186414805,1523,1523,1523,1523,0
20250424,181600,6186414805,1523,1523,1523,1523,0
20250424,181500,6186414805,1523,1523,1523,1523,0
20250424,181400,6186414805,1523,1523,1523,1523,68430
20250424,181300,6186414805,1523,1523,1523,1523,0
20250424,181200,6186414805,1523,1523,1523,1523,0
20250424,181100,6186414805,1523,1523,1523,1523,0
20250424,181000,6186414805,1523,1523,1523,1523,0
20250424,180900,6186414805,1523,1523,1523,1523,0
20250424,180800,6186414805,1523,1523,1523,1523,0
20250424,180700,6186414805,1523,1523,1523,1523,0
20250424,180600,6186414805,1523,1523,1523,1523,0
20250424,180500,6186414805,1523,1523,1523,1523,0
20250424,180400,6186414805,1523,1523,1523,1523,0
20250424,180300,6186414805,1523,1523,1523,1523,0
20250424,180200,6186414805,1523,1523,1523,1523,0
20250424,180100,6186414805,1523,1523,1523,1523,0
20250424,180000,6186414805,1523,1523,1523,1523,0
20250424,175900,6186414805,1523,1523,1523,1523,0
20250424,175800,6186414805,1523,1523,1523,1523,0
20250424,175700,6186414805,1523,1523,1523,1523,0
20250424,175600,6186414805,1523,1523,1523,1523,0
20250424,175500,6186414805,1523,1523,1523,1523,0
20250424,175400,6186414805,1523,1523,1523,1523,0
20250424,175300,6186414805,1523,1523,1523,1523,0
20250424,175200,6186414805,1523,1523,1523,1523,0
20250424,175100,6186414805,1523,1523,1523,1523,0
20250424,175000,6186414805,1523,1523,1523,1523,0
20250424,174900,6186414805,1523,1523,1523,1523,0
20250424,174800,6186414805,1523,1523,1523,1523,0
20250424,174700,6186414805,1523,1523,1523,1523,0
20250424,174600,6186414805,1523,1523,1523,1523,0
20250424,174500,6186414805,1523,1523,1523,1523,0
20250424,174400,6186414805,1523,1523,1523,1523,68430
20250424,174300,6186414805,1523,1523,1523,1523,0
20250424,174200,6186414805,1523,1523,1523,1523,0
20250424,174100,6186414805,1523,1523,1523,1523,0
20250424,174000,6186414805,1523,1523,1523,1523,0
20250424,173900,6186414805,1523,1523,1523,1523,0
20250424,173800,6186414805,1523,1523,1523,1523,0
20250424,173700,6186414805,1523,1523,1523,1523,0
20250424,173600,6186414805,1523,1523,1523,1523,0
20250424,173500,6186414805,1523,1523,1523,1523,0
20250424,173400,6186414805,1523,1523,1523,1523,0
20250424,173300,6186414805,1523,1523,1523,1523,0
20250424,173200,6186414805,1523,1523,1523,1523,0
20250424,173100,6186414805,1523,1523,1523,1523,0
20250424,173000,6186414805,1523,1523,1523,1523,0
20250424,172900,6186414805,1523,1523,1523,1523,0
20250424,172800,6186414805,1523,1523,1523,1523,0
20250424,172700,6186414805,1523,1523,1523,1523,0
20250424,172600,6186414805,1523,1523,1523,1523,0
20250424,172500,6186414805,1523,1523,1523,1523,0
20250424,172400,6186414805,1523,1523,1523,1523,0
20250424,172300,6186414805,1523,1523,1523,1523,0
20250424,172200,6186414805,1523,1523,1523,1523,0
20250424,172100,6186414805,1523,1523,1523,1523,0
20250424,172000,6186414805,1523,1523,1523,1523,0
20250424,171900,6186414805,1523,1523,1523,1523,0
20250424,171800,6186414805,1523,1523,1523,1523,0
20250424,171700,6186414805,1523,1523,1523,1523,0
20250424,171600,6186414805,1523,1523,1523,1523,0
20250424,171500,6186414805,1523,1523,1523,1523,0
20250424,171400,6186414805,1523,1523,1523,1523,68430
20250424,171300,6186414805,1523,1523,1523,1523,0
20250424,171200,6186414805,1523,1523,1523,1523,0
20250424,171100,6186414805,1523,1523,1523,1523,0
20250424,171000,6186414805,1523,1523,1523,1523,0
20250424,170900,6186414805,1523,1523,1523,1523,0
20250424,170800,6186414805,1523,1523,1523,1523,0
20250424,170700,6186414805,1523,1523,1523,1523,0
20250424,170600,6186414805,1523,1523,1523,1523,0
20250424,170500,6186414805,1523,1523,1523,1523,0
20250424,170400,6186414805,1523,1523,1523,1523,0
20250424,170300,6186414805,1523,1523,1523,1523,0
20250424,170200,6186414805,1523,1523,1523,1523,0
20250424,170100,6186414805,1523,1523,1523,1523,0
20250424,170000,6186414805,1523,1523,1523,1523,0
20250424,165900,6186414805,1523,1523,1523,1523,0
20250424,165800,6186414805,1523,1523,1523,1523,0
20250424,165700,6186414805,1523,1523,1523,1523,0
20250424,165600,6186414805,1523,1523,1523,1523,0
20250424,165500,6186414805,1523,1523,1523,1523,0
20250424,165400,6186414805,1523,1523,1523,1523,0
20250424,165300,6186414805,1523,1523,1523,1523,0
20250424,165200,6186414805,1523,1523,1523,1523,0
20250424,165100,6186414805,1523,1523,1523,1523,0
20250424,165000,6186414805,1523,1523,1523,1523,0
20250424,164900,6186414805,1523,1523,1523,1523,0
20250424,164800,6186414805,1523,1523,1523,1523,0
20250424,164700,6186414805,1523,1523,1523,1523,0
20250424,164600,6186414805,1523,1523,1523,1523,0
20250424,164500,6186414805,1523,1523,1523,1523,0
20250424,164400,6186414805,1523,1523,1523,1523,68430
20250424,164300,6186414805,1523,1523,1523,1523,0
20250424,164200,6186414805,1523,1523,1523,1523,0
20250424,164100,6186414805,1523,1523,1523,1523,0
20250424,164000,6186414805,1523,1523,1523,1523,0
20250424,163900,6186414805,1523,1523,1523,1523,0
20250424,163800,6186414805,1523,1523,1523,1523,0
20250424,163700,6186414805,1523,1523,1523,1523,0
20250424,163600,6186414805,1523,1523,1523,1523,0
20250424,163500,6186414805,1523,1523,1523,1523,0
20250424,163400,6186414805,1523,1523,1523,1523,0
20250424,163300,6186414805,1523,1523,1523,1523,0
20250424,163200,6186414805,1523,1523,1523,1523,0
20250424,163100,6186414805,1523,1523,1523,1523,0
20250424,163000,6186414805,1523,1523,1523,1523,0
20250424,162900,6186414805,1523,1523,1523,1523,0
20250424,162800,6186414805,1523,1523,1523,1523,0
20250424,162700,6186414805,1523,1523,1523,1523,0
20250424,162600,6186414805,1523,1523,1523,1523,0
20250424,162500,6186414805,1523,1523,1523,1523,0
20250424,162400,6186414805,1523,1523,1523,1523,0
20250424,162300,6186414805,1523,1523,1523,1523,0
20250424,162200,6186414805,1523,1523,1523,1523,0
20250424,162100,6186414805,1523,1523,1523,1523,0
20250424,162000,6186414805,1523,1523,1523,1523,0
20250424,161900,6186414805,1523,1523,1523,1523,0
20250424,161800,6186414805,1523,1523,1523,1523,0
20250424,161700,6186414805,1523,1523,1523,1523,0
20250424,161600,6186414805,1523,1523,1523,1523,0
20250424,161500,6186414805,1523,1523,1523,1523,0
20250424,161400,6186414805,1523,1523,1523,1523,68430
20250424,161300,6186414805,1523,1523,1523,1523,0
20250424,161200,6186414805,1523,1523,1523,1523,0
20250424,161100,6186414805,1523,1523,1523,1523,0
20250424,161000,6186414805,1523,1523,1523,1523,0
20250424,160900,6186414805,1523,1523,1523,1523,0
20250424,160800,6186414805,1523,1523,1523,1523,0
20250424,160700,6186414805,1523,1523,1523,1523,0
20250424,160600,6186414805,1523,1523,1523,1523,0
20250424,160500,6186414805,1523,1523,1523,1523,0
20250424,160400,6186414805,1523,1523,1523,1523,0
20250424,160300,6186414805,1523,1523,1523,1523,0
20250424,160200,6186414805,1523,1523,1523,1523,0
20250424,160100,6186414805,1523,1523,1523,1523,0
20250424,160000,6186414805,1523,1523,1523,1523,0
20250424,155900,6186414805,1523,1523,1523,1523,0
20250424,155800,6186414805,1523,1523,1523,1523,0
20250424,155700,6186414805,1523,1523,1523,1523,0
20250424,155600,6186414805,1523,1523,1523,1523,0
20250424,155500,6186414805,1523,1523,1523,1523,0
20250424,155400,6186414805,1523,1523,1523,1523,0
20250424,155300,6186414805,1523,1523,1523,1523,0
20250424,155200,6186414805,1523,1523,1523,1523,0
20250424,155100,6186414805,1523,1523,1523,1523,0
20250424,155000,6186414805,1523,1523,1523,1523,0
20250424,154900,6186414805,1523,1523,1523,1523,0
20250424,154800,6186414805,1523,1523,1523,1523,0
20250424,154700,6186414805,1523,1523,1523,1523,0
20250424,154600,6186414805,1523,1523,1523,1523,0
20250424,154500,6186414805,1523,1523,1523,1523,0
20250424,154400,6186414805,1523,1523,1523,1523,68430
20250424,154300,6186414805,1523,1523,1523,1523,0
20250424,154200,6186414805,1523,1523,1523,1523,0
20250424,154100,6186414805,1523,1523,1523,1523,0
20250424,154000,6186414805,1523,1523,1523,1523,0
20250424,153900,6186414805,1523,1523,1523,1523,0
20250424,153800,6186414805,1523,1523,1523,1523,0
20250424,153700,6186414805,1523,1523,1523,1523,0
20250424,153600,6186414805,1523,1523,1523,1523,0
20250424,153500,6186414805,1523,1523,1523,1523,0
20250424,153400,6186414805,1523,1523,1523,1523,0
20250424,153300,6186414805,1523,1523,1523,1523,0
20250424,153200,6186414805,1523,1523,1523,1523,0
20250424,153100,6186414805,1523,1523,1523,1523,0
20250424,153000,6186414805,1523,1523,1523,1523,68430
20250424,152900,6082195915,1525,1525,1525,1525,0
20250424,152800,6082195915,1525,1525,1525,1525,0
20250424,152700,6082195915,1525,1525,1525,1525,0
20250424,152600,6082195915,1525,1525,1525,1525,0
20250424,152500,6082195915,1525,1525,1525,1525,0
20250424,152400,6082195915,1525,1525,1525,1525,0
20250424,152300,6082195915,1525,1525,1525,1525,0
20250424,152200,6082195915,1525,1525,1525,1525,0
20250424,152100,6082195915,1525,1525,1525,1525,0
20250424,152000,6082195915,1525,1525,1525,1525,0
20250424,151900,6082195915,1525,1523,1526,1523,4010
20250424,151800,6076080305,1523,1527,1527,1522,31137
20250424,151700,6028647463,1526,1527,1528,1526,8164
20250424,151600,6016180548,1528,1529,1529,1528,11266
20250424,151500,5998962953,1529,1528,1530,1528,14054
20250424,151400,5977480108,1529,1527,1529,1527,2386
20250424,151300,5973835424,1527,1528,1529,1525,4816
20250424,151200,5966480032,1529,1528,1530,1528,6769
20250424,151100,5956130305,1528,1528,1529,1528,1663
20250424,151000,5953588684,1529,1530,1531,1526,13381
20250424,150900,5933156756,1530,1530,1530,1525,18643
20250424,150800,5904716975,1531,1527,1532,1527,13922
20250424,150700,5883427965,1527,1527,1527,1526,5928
20250424,150600,5874381037,1526,1525,1527,1525,9269
20250424,150500,5860233064,1526,1523,1526,1523,6010
20250424,150400,5851072024,1523,1522,1523,1522,6910
20250424,150300,5840549181,1522,1521,1522,1520,5770
20250424,150200,5831767964,1520,1522,1522,1518,29877
20250424,150100,5786389599,1523,1524,1524,1520,14931
20250424,150000,5763683570,1522,1523,1524,1522,7917
20250424,145900,5751631314,1524,1523,1528,1523,3807
20250424,145800,5745832952,1523,1524,1529,1521,12277
20250424,145700,5727090338,1524,1525,1527,1520,17763
20250424,145600,5700069315,1522,1525,1528,1521,26566
20250424,145500,5659587490,1525,1526,1529,1525,12159
20250424,145400,5641023879,1525,1523,1526,1520,17485
20250424,145300,5614399095,1524,1524,1524,1518,28631
20250424,145200,5570849944,1524,1522,1526,1518,49500
20250424,145100,5495592233,1522,1528,1530,1521,41194
20250424,145000,5432834256,1528,1526,1528,1525,11862
20250424,144900,5414731421,1526,1529,1530,1525,7360
20250424,144800,5403481837,1529,1527,1530,1525,10570
20250424,144700,5387329477,1527,1527,1531,1525,50730
20250424,144600,5309902183,1529,1533,1538,1527,31100
20250424,144500,5262339370,1534,1535,1535,1534,1683
20250424,144400,5259755970,1535,1532,1535,1532,5513
20250424,144300,5251304433,1532,1529,1535,1529,11440
20250424,144200,5233800665,1530,1531,1531,1529,19815
20250424,144100,5203486232,1531,1531,1532,1530,5410
20250424,144000,5195205061,1530,1531,1532,1530,25371
20250424,143900,5156374873,1532,1533,1533,1531,5913
20250424,143800,5147321960,1534,1535,1536,1531,33539
20250424,143700,5095912178,1535,1538,1538,1535,4224
20250424,143600,5089423066,1536,1538,1538,1536,9400
20250424,143500,5074972162,1538,1538,1538,1538,2440
20250424,143400,5071219442,1538,1542,1542,1538,713
20250424,143300,5070121014,1542,1540,1542,1540,1305
20250424,143200,5068109314,1540,1540,1540,1540,1106
20250424,143100,5066406074,1540,1540,1540,1540,86
20250424,143000,5066273634,1542,1536,1542,1535,3562
20250424,142900,5060793946,1536,1536,1536,1536,1299
20250424,142800,5058798682,1536,1535,1536,1534,293
20250424,142700,5058349216,1534,1534,1536,1534,5266
20250424,142600,5050271138,1534,1535,1536,1534,28936
20250424,142500,5005872297,1535,1536,1536,1535,2100
20250424,142400,5002648697,1536,1536,1536,1536,1239
20250424,142300,5000745593,1536,1537,1538,1532,33197
20250424,142200,4949774168,1543,1539,1543,1537,20061
20250424,142100,4918927004,1539,1539,1540,1539,3658
20250424,142000,4913295327,1543,1539,1545,1538,16516
20250424,141900,4887880982,1545,1539,1545,1539,2405
20250424,141800,4884179657,1539,1544,1546,1539,8690
20250424,141700,4870773117,1540,1540,1540,1540,1389
20250424,141600,4868634057,1539,1538,1539,1538,3291
20250424,141500,4863570909,1539,1541,1541,1538,10501
20250424,141400,4847407870,1543,1542,1543,1542,575
20250424,141300,4846520725,1540,1540,1541,1540,1650
20250424,141200,4843979609,1541,1543,1544,1541,1588
20250424,141100,4841532195,1542,1543,1543,1542,1398
20250424,141000,4839376142,1544,1544,1545,1543,551
20250424,140900,4838525497,1544,1543,1544,1543,111
20250424,140800,4838354123,1541,1542,1542,1541,320
20250424,140700,4837860920,1540,1540,1540,1540,0
20250424,140600,4837860920,1540,1541,1541,1540,4647
20250424,140500,4830704390,1540,1543,1543,1540,30734
20250424,140400,4783345359,1543,1543,1543,1543,9028
20250424,140300,4769415155,1545,1544,1546,1544,6091
20250424,140200,4760010414,1544,1544,1544,1543,3156
20250424,140100,4755137610,1544,1545,1545,1544,5069
20250424,140000,4747310904,1545,1546,1546,1545,2972
20250424,135900,4742717192,1547,1547,1547,1547,1611
20250424,135800,4740224975,1547,1547,1547,1547,1326
20250424,135700,4738173653,1546,1546,1546,1546,0
20250424,135600,4738173653,1546,1547,1547,1546,220
20250424,135500,4737833513,1547,1547,1547,1547,83
20250424,135400,4737705112,1547,1547,1547,1547,0
20250424,135300,4737705112,1547,1547,1547,1547,20
20250424,135200,4737674172,1549,1549,1549,1549,0
20250424,135100,4737674172,1549,1548,1549,1548,1186
20250424,135000,4735837073,1549,1549,1549,1542,10002
20250424,134900,4720400668,1545,1545,1545,1545,0
20250424,134800,4720400668,1545,1545,1545,1545,1000
20250424,134700,4718855668,1545,1548,1549,1545,3339
20250424,134600,4713696213,1547,1545,1548,1545,164
20250424,134500,4713442807,1545,1546,1549,1545,4476
20250424,134400,4706522195,1549,1549,1549,1546,1580
20250424,134300,4704078075,1549,1549,1549,1549,86
20250424,134200,4703944861,1549,1549,1549,1549,1052
20250424,134100,4702315313,1549,1548,1549,1548,5172
20250424,134000,4694308802,1548,1545,1548,1545,31
20250424,133900,4694260904,1545,1546,1546,1545,3341
20250424,133800,4689098988,1548,1545,1548,1545,2242
20250424,133700,4685634789,1545,1548,1548,1545,3507
20250424,133600,4680209858,1548,1548,1548,1548,319
20250424,133500,4679716046,1548,1548,1548,1548,6
20250424,133400,4679706758,1548,1548,1548,1548,2426
20250424,133300,4675951310,1550,1550,1550,1550,0
20250424,133200,4675951310,1550,1549,1550,1549,15152
20250424,133100,4652480856,1549,1550,1550,1549,340
20250424,133000,4651953956,1550,1549,1550,1549,4526
20250424,132900,4644942060,1549,1550,1550,1549,1051
20250424,132800,4643313960,1550,1550,1550,1550,61
20250424,132700,4643219410,1549,1547,1549,1547,3076
20250424,132600,4638458469,1547,1547,1547,1547,26
20250424,132500,4638418247,1547,1547,1547,1547,1
20250424,132400,4638416700,1545,1545,1545,1545,0
20250424,132300,4638416700,1545,1545,1545,1545,477
20250424,132200,4637679735,1545,1545,1548,1545,6
20250424,132100,4637670453,1548,1548,1548,1548,650
20250424,132000,4636664253,1548,1548,1548,1548,100
20250424,131900,4636509453,1545,1548,1548,1545,550
20250424,131800,4635658203,1548,1548,1548,1548,5
20250424,131700,4635650463,1542,1543,1543,1542,1488
20250424,131600,4633355284,1542,1547,1548,1542,4094
20250424,131500,4627034080,1548,1548,1548,1548,1100
20250424,131400,4625331280,1548,1550,1551,1548,684
20250424,131300,4624270815,1552,1552,1552,1552,2
20250424,131200,4624267711,1552,1550,1552,1550,230
20250424,131100,4623911039,1550,1551,1551,1550,14
20250424,131000,4623889327,1550,1548,1550,1547,3541
20250424,130900,4618401654,1547,1548,1548,1547,25
20250424,130800,4618362969,1549,1548,1549,1548,227
20250424,130700,4618011373,1549,1549,1549,1549,1
20250424,130600,4618009824,1547,1545,1547,1545,9524
20250424,130500,4603292090,1544,1544,1544,1544,0
20250424,130400,4603292090,1544,1545,1545,1544,89
20250424,130300,4603154616,1545,1546,1546,1545,97
20250424,130200,4603004750,1547,1545,1547,1545,167
20250424,130100,4602746721,1545,1548,1548,1544,19372
20250424,130000,4572835014,1547,1546,1547,1545,2142
20250424,125900,4569524111,1546,1544,1546,1544,320
20250424,125800,4569030027,1544,1540,1544,1540,874
20250424,125700,4567683661,1540,1542,1542,1540,2405
20250424,125600,4563977404,1544,1544,1544,1538,5150
20250424,125500,4556050182,1545,1546,1546,1545,47
20250424,125400,4555977543,1547,1545,1548,1540,4597
20250424,125300,4548889392,1548,1548,1548,1548,1295
20250424,125200,4546884732,1549,1548,1549,1548,28
20250424,125100,4546841371,1549,1545,1549,1542,1789
20250424,125000,4544082654,1542,1548,1548,1542,2020
20250424,124900,4540960176,1548,1549,1549,1548,400
20250424,124800,4540340851,1548,1548,1548,1548,0
20250424,124700,4540340851,1548,1548,1548,1548,805
20250424,124600,4539094711,1548,1550,1550,1548,760
20250424,124500,4537916782,1550,1550,1550,1550,5179
20250424,124400,4529889332,1550,1551,1552,1550,21375
20250424,124300,4496754610,1551,1552,1552,1550,2165
20250424,124200,4493396706,1552,1551,1553,1551,4103
20250424,124100,4487029120,1551,1549,1551,1549,15173
20250424,124000,4463513115,1549,1548,1549,1548,3589
20250424,123900,4457955849,1548,1544,1548,1544,3690
20250424,123800,4452252288,1544,1542,1544,1542,2158
20250424,123700,4448920726,1542,1541,1542,1541,485
20250424,123600,4448173322,1540,1541,1541,1540,268
20250424,123500,4447760345,1541,1540,1541,1540,1051
20250424,123400,4446141804,1542,1540,1542,1539,2937
20250424,123300,4441621748,1539,1539,1539,1539,9375
20250424,123200,4427193623,1540,1543,1543,1540,7443
20250424,123100,4415724011,1543,1542,1544,1542,263
20250424,123000,4415318413,1544,1543,1544,1541,2104
20250424,122900,4412075044,1545,1543,1545,1541,2533
20250424,122800,4408168295,1543,1543,1543,1543,1137
20250424,122700,4406413904,1542,1543,1543,1542,501
20250424,122600,4405641361,1541,1541,1541,1541,300
20250424,122500,4405179061,1541,1542,1542,1541,1268
20250424,122400,4403225007,1542,1542,1542,1541,1433
20250424,122300,4401015454,1542,1542,1542,1542,260
20250424,122200,4400614534,1539,1538,1540,1538,1682
20250424,122100,4398025438,1537,1540,1542,1537,12473
20250424,122000,4378839308,1541,1542,1542,1541,1001
20250424,121900,4377296366,1541,1538,1541,1538,319
20250424,121800,4376805717,1539,1539,1539,1538,28769
20250424,121700,4332558193,1540,1539,1540,1539,823
20250424,121600,4331291019,1539,1540,1540,1539,74
20250424,121500,4331177113,1540,1540,1540,1540,286
20250424,121400,4330736673,1540,1541,1541,1540,216
20250424,121300,4330404030,1537,1539,1541,1537,8566
20250424,121200,4317226251,1539,1540,1540,1539,6092
20250424,121100,4307845816,1540,1542,1542,1540,3639
20250424,121000,4302237711,1542,1543,1543,1542,3285
20250424,120900,4297171957,1543,1543,1544,1543,2192
20250424,120800,4293789700,1542,1543,1543,1542,2493
20250424,120700,4289944227,1544,1544,1544,1544,8506
20250424,120600,4276810963,1545,1546,1546,1545,1547
20250424,120500,4274420646,1546,1546,1546,1545,1206
20250424,120400,4272556270,1546,1547,1547,1546,1443
20250424,120300,4270324049,1547,1547,1547,1547,2221
20250424,120200,4266888162,1546,1546,1546,1546,400
20250424,120100,4266269762,1546,1545,1546,1545,264
20250424,120000,4265861822,1547,1545,1547,1545,1758
20250424,115900,4263144924,1546,1546,1546,1546,1873
20250424,115800,4260249266,1546,1547,1547,1546,2255
20250424,115700,4256761013,1547,1548,1549,1547,2316
20250424,115600,4253176692,1549,1551,1551,1548,427
20250424,115500,4252515357,1550,1544,1551,1544,21858
20250424,115400,4218670081,1544,1545,1546,1544,4960
20250424,115300,4211006063,1545,1542,1545,1541,8163
20250424,115200,4198414285,1541,1541,1541,1541,3377
20250424,115100,4193210328,1540,1539,1540,1539,1891
20250424,115000,4190298979,1540,1540,1540,1539,989
20250424,114900,4188776048,1540,1541,1541,1540,203
20250424,114800,4188463254,1541,1540,1541,1540,4992
20250424,114700,4180770612,1541,1541,1541,1540,444
20250424,114600,4180086708,1541,1541,1541,1541,10
20250424,114500,4180071298,1541,1536,1541,1535,9143
20250424,114400,4166025775,1535,1536,1536,1535,808
20250424,114300,4164785445,1536,1537,1537,1535,8397
20250424,114200,4151893601,1536,1540,1540,1536,4349
20250424,114100,4145206757,1541,1542,1542,1541,2260
20250424,114000,4141723791,1543,1540,1543,1540,3974
20250424,113900,4135596038,1540,1541,1541,1540,1327
20250424,113800,4133552228,1541,1541,1542,1541,4247
20250424,113700,4127005401,1541,1541,1543,1540,3743
20250424,113600,4121235243,1541,1538,1541,1538,4664
20250424,113500,4114054446,1538,1537,1538,1537,1995
20250424,113400,4110988081,1536,1535,1536,1535,16120
20250424,113300,4086227783,1534,1534,1534,1533,3141
20250424,113200,4081411489,1534,1535,1535,1533,790
20250424,113100,4080199632,1534,1534,1535,1534,2375
20250424,113000,4076554394,1534,1535,1535,1534,1843
20250424,112900,4073727099,1534,1533,1534,1532,5263
20250424,112800,4065660222,1532,1532,1532,1531,6128
20250424,112700,4056273467,1532,1534,1534,1532,5548
20250424,112600,4047768490,1534,1533,1534,1533,747
20250424,112500,4046623256,1534,1535,1535,1533,2490
20250424,112400,4042805410,1535,1536,1536,1535,1940
20250424,112300,4039827479,1536,1535,1536,1535,876
20250424,112200,4038482273,1535,1535,1535,1535,1505
20250424,112100,4036172098,1531,1532,1534,1531,16555
20250424,112000,4010810998,1532,1534,1534,1530,19517
20250424,111900,3980923627,1531,1532,1533,1531,7745
20250424,111800,3969062551,1532,1532,1534,1530,8829
20250424,111700,3955541850,1532,1532,1533,1529,30102
20250424,111600,3909480338,1532,1534,1535,1532,24984
20250424,111500,3871189628,1534,1533,1534,1533,11780
20250424,111400,3853129272,1533,1539,1539,1533,48176
20250424,111300,3779217393,1537,1539,1539,1536,24527
20250424,111200,3741498429,1539,1539,1539,1537,12745
20250424,111100,3721898845,1539,1541,1541,1539,5544
20250424,111000,3713363332,1541,1540,1541,1540,765
20250424,110900,3712184469,1541,1548,1548,1540,4844
20250424,110800,3704718304,1548,1550,1550,1548,1047
20250424,110700,3703095474,1551,1547,1551,1547,747
20250424,110600,3701937179,1546,1541,1546,1541,7194
20250424,110500,3690819098,1540,1542,1542,1540,7699
20250424,110400,3678961717,1540,1540,1540,1540,2096
20250424,110300,3675733877,1540,1541,1541,1540,4307
20250424,110200,3669100905,1541,1542,1542,1540,13178
20250424,110100,3648799185,1542,1542,1543,1542,2671
20250424,110000,3644680056,1543,1544,1544,1542,4530
20250424,105900,3637690631,1544,1546,1546,1544,524
20250424,105800,3636881571,1543,1544,1551,1542,7729
20250424,105700,3624920478,1547,1543,1547,1543,1134
20250424,105600,3623167046,1542,1542,1542,1541,11465
20250424,105500,3605493091,1542,1544,1545,1542,9009
20250424,105400,3591590551,1544,1545,1545,1544,6924
20250424,105300,3580898197,1545,1546,1546,1544,3677
20250424,105200,3575219822,1546,1548,1548,1546,3986
20250424,105100,3569051031,1548,1551,1552,1548,27466
20250424,105000,3526518611,1548,1547,1548,1546,3747
20250424,104900,3520719079,1547,1548,1548,1546,4103
20250424,104800,3514371784,1547,1545,1547,1541,20643
20250424,104700,3482495511,1548,1543,1548,1542,3714
20250424,104600,3476754476,1549,1539,1556,1539,26663
20250424,104500,3435573009,1536,1539,1558,1533,99731
20250424,104400,3281980956,1539,1563,1563,1536,170257
20250424,104300,3018955209,1564,1570,1571,1564,29458
20250424,104200,2972791978,1573,1564,1575,1560,29668
20250424,104100,2926368382,1564,1562,1568,1557,26340
20250424,104000,2885184413,1561,1562,1562,1561,3366
20250424,103900,2879930083,1561,1561,1562,1561,825
20250424,103800,2878642256,1560,1556,1560,1555,9020
20250424,103700,2864584299,1557,1555,1557,1555,9286
20250424,103600,2850132046,1555,1554,1556,1554,2906
20250424,103500,2845613756,1554,1554,1555,1554,2131
20250424,103400,2842301182,1554,1555,1556,1554,292
20250424,103300,2841847143,1555,1557,1557,1555,2604
20250424,103200,2837795418,1557,1559,1559,1557,2837
20250424,103100,2833374020,1560,1558,1560,1556,6109
20250424,103000,2823854494,1558,1558,1559,1556,3564
20250424,102900,2818302442,1558,1557,1559,1557,6561
20250424,102800,2808079427,1556,1554,1557,1554,7684
20250424,102700,2796125897,1554,1550,1554,1549,14660
20250424,102600,2773384026,1549,1550,1550,1547,2248
20250424,102500,2769900100,1550,1552,1553,1550,10078
20250424,102400,2754265912,1552,1553,1553,1552,1250
20250424,102300,2752324693,1553,1557,1557,1553,5433
20250424,102200,2743876393,1558,1557,1559,1557,7758
20250424,102100,2731794413,1557,1551,1558,1551,9403
20250424,102000,2717182260,1551,1548,1551,1546,5388
20250424,101900,2708839022,1548,1548,1548,1546,518
20250424,101800,2708037298,1544,1550,1551,1544,9365
20250424,101700,2693561601,1550,1548,1551,1547,15315
20250424,101600,2669838543,1548,1542,1548,1542,25117
20250424,101500,2631057664,1542,1543,1543,1541,14738
20250424,101400,2608339982,1543,1543,1544,1541,6765
20250424,101300,2597908027,1543,1542,1544,1542,11647
20250424,101200,2579943144,1542,1545,1546,1541,17766
20250424,101100,2552536295,1546,1547,1547,1546,4786
20250424,101000,2545135209,1547,1550,1550,1547,6419
20250424,100900,2535200742,1548,1550,1550,1548,8689
20250424,100800,2521737091,1547,1552,1553,1547,12002
20250424,100700,2503143311,1552,1549,1552,1545,7709
20250424,100600,2491206630,1548,1544,1548,1543,33478
20250424,100500,2439514102,1543,1545,1545,1543,15761
20250424,100400,2415171655,1545,1546,1549,1545,15696
20250424,100300,2390915004,1545,1546,1547,1543,21269
20250424,100200,2358045296,1545,1551,1553,1545,61048
20250424,100100,2263529788,1552,1552,1554,1551,27118
20250424,100000,2221463647,1551,1555,1557,1550,64554
20250424,095900,2121298493,1555,1560,1560,1554,48658
20250424,095800,2045575956,1559,1563,1563,1559,46080
20250424,095700,1973650004,1565,1564,1565,1564,4978
20250424,095600,1965862581,1564,1564,1565,1564,7703
20250424,095500,1953812966,1564,1563,1568,1562,11267
20250424,095400,1936178265,1563,1563,1563,1561,7892
20250424,095300,1923850722,1562,1568,1568,1561,24659
20250424,095200,1885348245,1561,1567,1569,1561,47367
20250424,095100,1811253818,1569,1572,1572,1566,66167
20250424,095000,1707391240,1572,1574,1574,1572,6240
20250424,094900,1697575038,1575,1573,1575,1573,27
20250424,094800,1697532523,1573,1573,1575,1572,9736
20250424,094700,1682219607,1573,1578,1580,1573,18689
20250424,094600,1652779594,1578,1578,1580,1577,2249
20250424,094500,1649230747,1577,1576,1579,1576,2674
20250424,094400,1645013464,1576,1576,1580,1575,7997
20250424,094300,1632408431,1576,1583,1583,1576,8422
20250424,094200,1619125344,1583,1579,1583,1577,4877
20250424,094100,1611418970,1577,1576,1580,1575,2422
20250424,094000,1607602642,1576,1577,1580,1576,646
20250424,093900,1606583796,1575,1576,1579,1573,3298
20250424,093800,1601385904,1576,1575,1576,1573,5172
20250424,093700,1593249843,1575,1575,1577,1573,14045
20250424,093600,1571145698,1575,1575,1580,1573,2850
20250424,093500,1566656632,1572,1573,1580,1572,10854
20250424,093400,1549581588,1576,1580,1581,1571,78098
20250424,093300,1426577335,1578,1578,1581,1578,5902
20250424,093200,1417260890,1578,1579,1580,1577,15632
20250424,093100,1392594291,1578,1581,1581,1578,8829
20250424,093000,1378652231,1580,1581,1581,1580,4862
20250424,092900,1370969130,1581,1580,1582,1580,5677
20250424,092800,1361994352,1577,1582,1582,1577,61749
20250424,092700,1264461606,1581,1584,1584,1581,23373
20250424,092600,1227501637,1581,1582,1584,1581,7404
20250424,092500,1215786474,1582,1584,1584,1582,4639
20250424,092400,1208447362,1582,1591,1592,1582,21944
20250424,092300,1173634490,1591,1591,1591,1586,8609
20250424,092200,1159960841,1591,1590,1594,1588,14502
20250424,092100,1136905560,1588,1582,1590,1582,45041
20250424,092000,1065457211,1581,1581,1582,1580,12650
20250424,091900,1045457493,1581,1579,1581,1579,1289
20250424,091800,1043421532,1577,1578,1579,1575,40451
20250424,091700,979626505,1578,1582,1582,1575,70769
20250424,091600,867930000,1581,1587,1587,1581,43003
20250424,091500,799804500,1589,1589,1589,1583,85357
20250424,091400,664394174,1589,1595,1598,1589,39908
20250424,091300,600860324,1595,1596,1598,1595,22019
20250424,091200,565719109,1596,1598,1598,1596,3307
20250424,091100,560441011,1596,1600,1600,1596,20917
20250424,091000,527015034,1600,1594,1600,1594,5205
20250424,090900,518701618,1594,1590,1594,1590,18236
20250424,090800,489686115,1590,1605,1605,1589,69207
20250424,090700,379288028,1605,1610,1610,1602,4615
20250424,090600,371886188,1609,1605,1616,1603,26630
20250424,090500,328982405,1601,1607,1609,1600,20567
20250424,090400,296013089,1607,1607,1609,1602,13016
20250424,090300,275087480,1605,1594,1605,1592,31531
20250424,090200,224675731,1594,1590,1595,1585,19742
20250424,090100,193290011,1585,1596,1604,1580,48615
20250424,090000,116084775,1605,1608,1614,1590,72042
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 184400 6186414805 1523 1523 1523 1523 68430
3 20250424 184300 6186414805 1523 1523 1523 1523 0
4 20250424 184200 6186414805 1523 1523 1523 1523 0
5 20250424 184100 6186414805 1523 1523 1523 1523 0
6 20250424 184000 6186414805 1523 1523 1523 1523 0
7 20250424 183900 6186414805 1523 1523 1523 1523 0
8 20250424 183800 6186414805 1523 1523 1523 1523 0
9 20250424 183700 6186414805 1523 1523 1523 1523 0
10 20250424 183600 6186414805 1523 1523 1523 1523 0
11 20250424 183500 6186414805 1523 1523 1523 1523 0
12 20250424 183400 6186414805 1523 1523 1523 1523 0
13 20250424 183300 6186414805 1523 1523 1523 1523 0
14 20250424 183200 6186414805 1523 1523 1523 1523 0
15 20250424 183100 6186414805 1523 1523 1523 1523 0
16 20250424 183000 6186414805 1523 1523 1523 1523 0
17 20250424 182900 6186414805 1523 1523 1523 1523 0
18 20250424 182800 6186414805 1523 1523 1523 1523 0
19 20250424 182700 6186414805 1523 1523 1523 1523 0
20 20250424 182600 6186414805 1523 1523 1523 1523 0
21 20250424 182500 6186414805 1523 1523 1523 1523 0
22 20250424 182400 6186414805 1523 1523 1523 1523 0
23 20250424 182300 6186414805 1523 1523 1523 1523 0
24 20250424 182200 6186414805 1523 1523 1523 1523 0
25 20250424 182100 6186414805 1523 1523 1523 1523 0
26 20250424 182000 6186414805 1523 1523 1523 1523 0
27 20250424 181900 6186414805 1523 1523 1523 1523 0
28 20250424 181800 6186414805 1523 1523 1523 1523 0
29 20250424 181700 6186414805 1523 1523 1523 1523 0
30 20250424 181600 6186414805 1523 1523 1523 1523 0
31 20250424 181500 6186414805 1523 1523 1523 1523 0
32 20250424 181400 6186414805 1523 1523 1523 1523 68430
33 20250424 181300 6186414805 1523 1523 1523 1523 0
34 20250424 181200 6186414805 1523 1523 1523 1523 0
35 20250424 181100 6186414805 1523 1523 1523 1523 0
36 20250424 181000 6186414805 1523 1523 1523 1523 0
37 20250424 180900 6186414805 1523 1523 1523 1523 0
38 20250424 180800 6186414805 1523 1523 1523 1523 0
39 20250424 180700 6186414805 1523 1523 1523 1523 0
40 20250424 180600 6186414805 1523 1523 1523 1523 0
41 20250424 180500 6186414805 1523 1523 1523 1523 0
42 20250424 180400 6186414805 1523 1523 1523 1523 0
43 20250424 180300 6186414805 1523 1523 1523 1523 0
44 20250424 180200 6186414805 1523 1523 1523 1523 0
45 20250424 180100 6186414805 1523 1523 1523 1523 0
46 20250424 180000 6186414805 1523 1523 1523 1523 0
47 20250424 175900 6186414805 1523 1523 1523 1523 0
48 20250424 175800 6186414805 1523 1523 1523 1523 0
49 20250424 175700 6186414805 1523 1523 1523 1523 0
50 20250424 175600 6186414805 1523 1523 1523 1523 0
51 20250424 175500 6186414805 1523 1523 1523 1523 0
52 20250424 175400 6186414805 1523 1523 1523 1523 0
53 20250424 175300 6186414805 1523 1523 1523 1523 0
54 20250424 175200 6186414805 1523 1523 1523 1523 0
55 20250424 175100 6186414805 1523 1523 1523 1523 0
56 20250424 175000 6186414805 1523 1523 1523 1523 0
57 20250424 174900 6186414805 1523 1523 1523 1523 0
58 20250424 174800 6186414805 1523 1523 1523 1523 0
59 20250424 174700 6186414805 1523 1523 1523 1523 0
60 20250424 174600 6186414805 1523 1523 1523 1523 0
61 20250424 174500 6186414805 1523 1523 1523 1523 0
62 20250424 174400 6186414805 1523 1523 1523 1523 68430
63 20250424 174300 6186414805 1523 1523 1523 1523 0
64 20250424 174200 6186414805 1523 1523 1523 1523 0
65 20250424 174100 6186414805 1523 1523 1523 1523 0
66 20250424 174000 6186414805 1523 1523 1523 1523 0
67 20250424 173900 6186414805 1523 1523 1523 1523 0
68 20250424 173800 6186414805 1523 1523 1523 1523 0
69 20250424 173700 6186414805 1523 1523 1523 1523 0
70 20250424 173600 6186414805 1523 1523 1523 1523 0
71 20250424 173500 6186414805 1523 1523 1523 1523 0
72 20250424 173400 6186414805 1523 1523 1523 1523 0
73 20250424 173300 6186414805 1523 1523 1523 1523 0
74 20250424 173200 6186414805 1523 1523 1523 1523 0
75 20250424 173100 6186414805 1523 1523 1523 1523 0
76 20250424 173000 6186414805 1523 1523 1523 1523 0
77 20250424 172900 6186414805 1523 1523 1523 1523 0
78 20250424 172800 6186414805 1523 1523 1523 1523 0
79 20250424 172700 6186414805 1523 1523 1523 1523 0
80 20250424 172600 6186414805 1523 1523 1523 1523 0
81 20250424 172500 6186414805 1523 1523 1523 1523 0
82 20250424 172400 6186414805 1523 1523 1523 1523 0
83 20250424 172300 6186414805 1523 1523 1523 1523 0
84 20250424 172200 6186414805 1523 1523 1523 1523 0
85 20250424 172100 6186414805 1523 1523 1523 1523 0
86 20250424 172000 6186414805 1523 1523 1523 1523 0
87 20250424 171900 6186414805 1523 1523 1523 1523 0
88 20250424 171800 6186414805 1523 1523 1523 1523 0
89 20250424 171700 6186414805 1523 1523 1523 1523 0
90 20250424 171600 6186414805 1523 1523 1523 1523 0
91 20250424 171500 6186414805 1523 1523 1523 1523 0
92 20250424 171400 6186414805 1523 1523 1523 1523 68430
93 20250424 171300 6186414805 1523 1523 1523 1523 0
94 20250424 171200 6186414805 1523 1523 1523 1523 0
95 20250424 171100 6186414805 1523 1523 1523 1523 0
96 20250424 171000 6186414805 1523 1523 1523 1523 0
97 20250424 170900 6186414805 1523 1523 1523 1523 0
98 20250424 170800 6186414805 1523 1523 1523 1523 0
99 20250424 170700 6186414805 1523 1523 1523 1523 0
100 20250424 170600 6186414805 1523 1523 1523 1523 0
101 20250424 170500 6186414805 1523 1523 1523 1523 0
102 20250424 170400 6186414805 1523 1523 1523 1523 0
103 20250424 170300 6186414805 1523 1523 1523 1523 0
104 20250424 170200 6186414805 1523 1523 1523 1523 0
105 20250424 170100 6186414805 1523 1523 1523 1523 0
106 20250424 170000 6186414805 1523 1523 1523 1523 0
107 20250424 165900 6186414805 1523 1523 1523 1523 0
108 20250424 165800 6186414805 1523 1523 1523 1523 0
109 20250424 165700 6186414805 1523 1523 1523 1523 0
110 20250424 165600 6186414805 1523 1523 1523 1523 0
111 20250424 165500 6186414805 1523 1523 1523 1523 0
112 20250424 165400 6186414805 1523 1523 1523 1523 0
113 20250424 165300 6186414805 1523 1523 1523 1523 0
114 20250424 165200 6186414805 1523 1523 1523 1523 0
115 20250424 165100 6186414805 1523 1523 1523 1523 0
116 20250424 165000 6186414805 1523 1523 1523 1523 0
117 20250424 164900 6186414805 1523 1523 1523 1523 0
118 20250424 164800 6186414805 1523 1523 1523 1523 0
119 20250424 164700 6186414805 1523 1523 1523 1523 0
120 20250424 164600 6186414805 1523 1523 1523 1523 0
121 20250424 164500 6186414805 1523 1523 1523 1523 0
122 20250424 164400 6186414805 1523 1523 1523 1523 68430
123 20250424 164300 6186414805 1523 1523 1523 1523 0
124 20250424 164200 6186414805 1523 1523 1523 1523 0
125 20250424 164100 6186414805 1523 1523 1523 1523 0
126 20250424 164000 6186414805 1523 1523 1523 1523 0
127 20250424 163900 6186414805 1523 1523 1523 1523 0
128 20250424 163800 6186414805 1523 1523 1523 1523 0
129 20250424 163700 6186414805 1523 1523 1523 1523 0
130 20250424 163600 6186414805 1523 1523 1523 1523 0
131 20250424 163500 6186414805 1523 1523 1523 1523 0
132 20250424 163400 6186414805 1523 1523 1523 1523 0
133 20250424 163300 6186414805 1523 1523 1523 1523 0
134 20250424 163200 6186414805 1523 1523 1523 1523 0
135 20250424 163100 6186414805 1523 1523 1523 1523 0
136 20250424 163000 6186414805 1523 1523 1523 1523 0
137 20250424 162900 6186414805 1523 1523 1523 1523 0
138 20250424 162800 6186414805 1523 1523 1523 1523 0
139 20250424 162700 6186414805 1523 1523 1523 1523 0
140 20250424 162600 6186414805 1523 1523 1523 1523 0
141 20250424 162500 6186414805 1523 1523 1523 1523 0
142 20250424 162400 6186414805 1523 1523 1523 1523 0
143 20250424 162300 6186414805 1523 1523 1523 1523 0
144 20250424 162200 6186414805 1523 1523 1523 1523 0
145 20250424 162100 6186414805 1523 1523 1523 1523 0
146 20250424 162000 6186414805 1523 1523 1523 1523 0
147 20250424 161900 6186414805 1523 1523 1523 1523 0
148 20250424 161800 6186414805 1523 1523 1523 1523 0
149 20250424 161700 6186414805 1523 1523 1523 1523 0
150 20250424 161600 6186414805 1523 1523 1523 1523 0
151 20250424 161500 6186414805 1523 1523 1523 1523 0
152 20250424 161400 6186414805 1523 1523 1523 1523 68430
153 20250424 161300 6186414805 1523 1523 1523 1523 0
154 20250424 161200 6186414805 1523 1523 1523 1523 0
155 20250424 161100 6186414805 1523 1523 1523 1523 0
156 20250424 161000 6186414805 1523 1523 1523 1523 0
157 20250424 160900 6186414805 1523 1523 1523 1523 0
158 20250424 160800 6186414805 1523 1523 1523 1523 0
159 20250424 160700 6186414805 1523 1523 1523 1523 0
160 20250424 160600 6186414805 1523 1523 1523 1523 0
161 20250424 160500 6186414805 1523 1523 1523 1523 0
162 20250424 160400 6186414805 1523 1523 1523 1523 0
163 20250424 160300 6186414805 1523 1523 1523 1523 0
164 20250424 160200 6186414805 1523 1523 1523 1523 0
165 20250424 160100 6186414805 1523 1523 1523 1523 0
166 20250424 160000 6186414805 1523 1523 1523 1523 0
167 20250424 155900 6186414805 1523 1523 1523 1523 0
168 20250424 155800 6186414805 1523 1523 1523 1523 0
169 20250424 155700 6186414805 1523 1523 1523 1523 0
170 20250424 155600 6186414805 1523 1523 1523 1523 0
171 20250424 155500 6186414805 1523 1523 1523 1523 0
172 20250424 155400 6186414805 1523 1523 1523 1523 0
173 20250424 155300 6186414805 1523 1523 1523 1523 0
174 20250424 155200 6186414805 1523 1523 1523 1523 0
175 20250424 155100 6186414805 1523 1523 1523 1523 0
176 20250424 155000 6186414805 1523 1523 1523 1523 0
177 20250424 154900 6186414805 1523 1523 1523 1523 0
178 20250424 154800 6186414805 1523 1523 1523 1523 0
179 20250424 154700 6186414805 1523 1523 1523 1523 0
180 20250424 154600 6186414805 1523 1523 1523 1523 0
181 20250424 154500 6186414805 1523 1523 1523 1523 0
182 20250424 154400 6186414805 1523 1523 1523 1523 68430
183 20250424 154300 6186414805 1523 1523 1523 1523 0
184 20250424 154200 6186414805 1523 1523 1523 1523 0
185 20250424 154100 6186414805 1523 1523 1523 1523 0
186 20250424 154000 6186414805 1523 1523 1523 1523 0
187 20250424 153900 6186414805 1523 1523 1523 1523 0
188 20250424 153800 6186414805 1523 1523 1523 1523 0
189 20250424 153700 6186414805 1523 1523 1523 1523 0
190 20250424 153600 6186414805 1523 1523 1523 1523 0
191 20250424 153500 6186414805 1523 1523 1523 1523 0
192 20250424 153400 6186414805 1523 1523 1523 1523 0
193 20250424 153300 6186414805 1523 1523 1523 1523 0
194 20250424 153200 6186414805 1523 1523 1523 1523 0
195 20250424 153100 6186414805 1523 1523 1523 1523 0
196 20250424 153000 6186414805 1523 1523 1523 1523 68430
197 20250424 152900 6082195915 1525 1525 1525 1525 0
198 20250424 152800 6082195915 1525 1525 1525 1525 0
199 20250424 152700 6082195915 1525 1525 1525 1525 0
200 20250424 152600 6082195915 1525 1525 1525 1525 0
201 20250424 152500 6082195915 1525 1525 1525 1525 0
202 20250424 152400 6082195915 1525 1525 1525 1525 0
203 20250424 152300 6082195915 1525 1525 1525 1525 0
204 20250424 152200 6082195915 1525 1525 1525 1525 0
205 20250424 152100 6082195915 1525 1525 1525 1525 0
206 20250424 152000 6082195915 1525 1525 1525 1525 0
207 20250424 151900 6082195915 1525 1523 1526 1523 4010
208 20250424 151800 6076080305 1523 1527 1527 1522 31137
209 20250424 151700 6028647463 1526 1527 1528 1526 8164
210 20250424 151600 6016180548 1528 1529 1529 1528 11266
211 20250424 151500 5998962953 1529 1528 1530 1528 14054
212 20250424 151400 5977480108 1529 1527 1529 1527 2386
213 20250424 151300 5973835424 1527 1528 1529 1525 4816
214 20250424 151200 5966480032 1529 1528 1530 1528 6769
215 20250424 151100 5956130305 1528 1528 1529 1528 1663
216 20250424 151000 5953588684 1529 1530 1531 1526 13381
217 20250424 150900 5933156756 1530 1530 1530 1525 18643
218 20250424 150800 5904716975 1531 1527 1532 1527 13922
219 20250424 150700 5883427965 1527 1527 1527 1526 5928
220 20250424 150600 5874381037 1526 1525 1527 1525 9269
221 20250424 150500 5860233064 1526 1523 1526 1523 6010
222 20250424 150400 5851072024 1523 1522 1523 1522 6910
223 20250424 150300 5840549181 1522 1521 1522 1520 5770
224 20250424 150200 5831767964 1520 1522 1522 1518 29877
225 20250424 150100 5786389599 1523 1524 1524 1520 14931
226 20250424 150000 5763683570 1522 1523 1524 1522 7917
227 20250424 145900 5751631314 1524 1523 1528 1523 3807
228 20250424 145800 5745832952 1523 1524 1529 1521 12277
229 20250424 145700 5727090338 1524 1525 1527 1520 17763
230 20250424 145600 5700069315 1522 1525 1528 1521 26566
231 20250424 145500 5659587490 1525 1526 1529 1525 12159
232 20250424 145400 5641023879 1525 1523 1526 1520 17485
233 20250424 145300 5614399095 1524 1524 1524 1518 28631
234 20250424 145200 5570849944 1524 1522 1526 1518 49500
235 20250424 145100 5495592233 1522 1528 1530 1521 41194
236 20250424 145000 5432834256 1528 1526 1528 1525 11862
237 20250424 144900 5414731421 1526 1529 1530 1525 7360
238 20250424 144800 5403481837 1529 1527 1530 1525 10570
239 20250424 144700 5387329477 1527 1527 1531 1525 50730
240 20250424 144600 5309902183 1529 1533 1538 1527 31100
241 20250424 144500 5262339370 1534 1535 1535 1534 1683
242 20250424 144400 5259755970 1535 1532 1535 1532 5513
243 20250424 144300 5251304433 1532 1529 1535 1529 11440
244 20250424 144200 5233800665 1530 1531 1531 1529 19815
245 20250424 144100 5203486232 1531 1531 1532 1530 5410
246 20250424 144000 5195205061 1530 1531 1532 1530 25371
247 20250424 143900 5156374873 1532 1533 1533 1531 5913
248 20250424 143800 5147321960 1534 1535 1536 1531 33539
249 20250424 143700 5095912178 1535 1538 1538 1535 4224
250 20250424 143600 5089423066 1536 1538 1538 1536 9400
251 20250424 143500 5074972162 1538 1538 1538 1538 2440
252 20250424 143400 5071219442 1538 1542 1542 1538 713
253 20250424 143300 5070121014 1542 1540 1542 1540 1305
254 20250424 143200 5068109314 1540 1540 1540 1540 1106
255 20250424 143100 5066406074 1540 1540 1540 1540 86
256 20250424 143000 5066273634 1542 1536 1542 1535 3562
257 20250424 142900 5060793946 1536 1536 1536 1536 1299
258 20250424 142800 5058798682 1536 1535 1536 1534 293
259 20250424 142700 5058349216 1534 1534 1536 1534 5266
260 20250424 142600 5050271138 1534 1535 1536 1534 28936
261 20250424 142500 5005872297 1535 1536 1536 1535 2100
262 20250424 142400 5002648697 1536 1536 1536 1536 1239
263 20250424 142300 5000745593 1536 1537 1538 1532 33197
264 20250424 142200 4949774168 1543 1539 1543 1537 20061
265 20250424 142100 4918927004 1539 1539 1540 1539 3658
266 20250424 142000 4913295327 1543 1539 1545 1538 16516
267 20250424 141900 4887880982 1545 1539 1545 1539 2405
268 20250424 141800 4884179657 1539 1544 1546 1539 8690
269 20250424 141700 4870773117 1540 1540 1540 1540 1389
270 20250424 141600 4868634057 1539 1538 1539 1538 3291
271 20250424 141500 4863570909 1539 1541 1541 1538 10501
272 20250424 141400 4847407870 1543 1542 1543 1542 575
273 20250424 141300 4846520725 1540 1540 1541 1540 1650
274 20250424 141200 4843979609 1541 1543 1544 1541 1588
275 20250424 141100 4841532195 1542 1543 1543 1542 1398
276 20250424 141000 4839376142 1544 1544 1545 1543 551
277 20250424 140900 4838525497 1544 1543 1544 1543 111
278 20250424 140800 4838354123 1541 1542 1542 1541 320
279 20250424 140700 4837860920 1540 1540 1540 1540 0
280 20250424 140600 4837860920 1540 1541 1541 1540 4647
281 20250424 140500 4830704390 1540 1543 1543 1540 30734
282 20250424 140400 4783345359 1543 1543 1543 1543 9028
283 20250424 140300 4769415155 1545 1544 1546 1544 6091
284 20250424 140200 4760010414 1544 1544 1544 1543 3156
285 20250424 140100 4755137610 1544 1545 1545 1544 5069
286 20250424 140000 4747310904 1545 1546 1546 1545 2972
287 20250424 135900 4742717192 1547 1547 1547 1547 1611
288 20250424 135800 4740224975 1547 1547 1547 1547 1326
289 20250424 135700 4738173653 1546 1546 1546 1546 0
290 20250424 135600 4738173653 1546 1547 1547 1546 220
291 20250424 135500 4737833513 1547 1547 1547 1547 83
292 20250424 135400 4737705112 1547 1547 1547 1547 0
293 20250424 135300 4737705112 1547 1547 1547 1547 20
294 20250424 135200 4737674172 1549 1549 1549 1549 0
295 20250424 135100 4737674172 1549 1548 1549 1548 1186
296 20250424 135000 4735837073 1549 1549 1549 1542 10002
297 20250424 134900 4720400668 1545 1545 1545 1545 0
298 20250424 134800 4720400668 1545 1545 1545 1545 1000
299 20250424 134700 4718855668 1545 1548 1549 1545 3339
300 20250424 134600 4713696213 1547 1545 1548 1545 164
301 20250424 134500 4713442807 1545 1546 1549 1545 4476
302 20250424 134400 4706522195 1549 1549 1549 1546 1580
303 20250424 134300 4704078075 1549 1549 1549 1549 86
304 20250424 134200 4703944861 1549 1549 1549 1549 1052
305 20250424 134100 4702315313 1549 1548 1549 1548 5172
306 20250424 134000 4694308802 1548 1545 1548 1545 31
307 20250424 133900 4694260904 1545 1546 1546 1545 3341
308 20250424 133800 4689098988 1548 1545 1548 1545 2242
309 20250424 133700 4685634789 1545 1548 1548 1545 3507
310 20250424 133600 4680209858 1548 1548 1548 1548 319
311 20250424 133500 4679716046 1548 1548 1548 1548 6
312 20250424 133400 4679706758 1548 1548 1548 1548 2426
313 20250424 133300 4675951310 1550 1550 1550 1550 0
314 20250424 133200 4675951310 1550 1549 1550 1549 15152
315 20250424 133100 4652480856 1549 1550 1550 1549 340
316 20250424 133000 4651953956 1550 1549 1550 1549 4526
317 20250424 132900 4644942060 1549 1550 1550 1549 1051
318 20250424 132800 4643313960 1550 1550 1550 1550 61
319 20250424 132700 4643219410 1549 1547 1549 1547 3076
320 20250424 132600 4638458469 1547 1547 1547 1547 26
321 20250424 132500 4638418247 1547 1547 1547 1547 1
322 20250424 132400 4638416700 1545 1545 1545 1545 0
323 20250424 132300 4638416700 1545 1545 1545 1545 477
324 20250424 132200 4637679735 1545 1545 1548 1545 6
325 20250424 132100 4637670453 1548 1548 1548 1548 650
326 20250424 132000 4636664253 1548 1548 1548 1548 100
327 20250424 131900 4636509453 1545 1548 1548 1545 550
328 20250424 131800 4635658203 1548 1548 1548 1548 5
329 20250424 131700 4635650463 1542 1543 1543 1542 1488
330 20250424 131600 4633355284 1542 1547 1548 1542 4094
331 20250424 131500 4627034080 1548 1548 1548 1548 1100
332 20250424 131400 4625331280 1548 1550 1551 1548 684
333 20250424 131300 4624270815 1552 1552 1552 1552 2
334 20250424 131200 4624267711 1552 1550 1552 1550 230
335 20250424 131100 4623911039 1550 1551 1551 1550 14
336 20250424 131000 4623889327 1550 1548 1550 1547 3541
337 20250424 130900 4618401654 1547 1548 1548 1547 25
338 20250424 130800 4618362969 1549 1548 1549 1548 227
339 20250424 130700 4618011373 1549 1549 1549 1549 1
340 20250424 130600 4618009824 1547 1545 1547 1545 9524
341 20250424 130500 4603292090 1544 1544 1544 1544 0
342 20250424 130400 4603292090 1544 1545 1545 1544 89
343 20250424 130300 4603154616 1545 1546 1546 1545 97
344 20250424 130200 4603004750 1547 1545 1547 1545 167
345 20250424 130100 4602746721 1545 1548 1548 1544 19372
346 20250424 130000 4572835014 1547 1546 1547 1545 2142
347 20250424 125900 4569524111 1546 1544 1546 1544 320
348 20250424 125800 4569030027 1544 1540 1544 1540 874
349 20250424 125700 4567683661 1540 1542 1542 1540 2405
350 20250424 125600 4563977404 1544 1544 1544 1538 5150
351 20250424 125500 4556050182 1545 1546 1546 1545 47
352 20250424 125400 4555977543 1547 1545 1548 1540 4597
353 20250424 125300 4548889392 1548 1548 1548 1548 1295
354 20250424 125200 4546884732 1549 1548 1549 1548 28
355 20250424 125100 4546841371 1549 1545 1549 1542 1789
356 20250424 125000 4544082654 1542 1548 1548 1542 2020
357 20250424 124900 4540960176 1548 1549 1549 1548 400
358 20250424 124800 4540340851 1548 1548 1548 1548 0
359 20250424 124700 4540340851 1548 1548 1548 1548 805
360 20250424 124600 4539094711 1548 1550 1550 1548 760
361 20250424 124500 4537916782 1550 1550 1550 1550 5179
362 20250424 124400 4529889332 1550 1551 1552 1550 21375
363 20250424 124300 4496754610 1551 1552 1552 1550 2165
364 20250424 124200 4493396706 1552 1551 1553 1551 4103
365 20250424 124100 4487029120 1551 1549 1551 1549 15173
366 20250424 124000 4463513115 1549 1548 1549 1548 3589
367 20250424 123900 4457955849 1548 1544 1548 1544 3690
368 20250424 123800 4452252288 1544 1542 1544 1542 2158
369 20250424 123700 4448920726 1542 1541 1542 1541 485
370 20250424 123600 4448173322 1540 1541 1541 1540 268
371 20250424 123500 4447760345 1541 1540 1541 1540 1051
372 20250424 123400 4446141804 1542 1540 1542 1539 2937
373 20250424 123300 4441621748 1539 1539 1539 1539 9375
374 20250424 123200 4427193623 1540 1543 1543 1540 7443
375 20250424 123100 4415724011 1543 1542 1544 1542 263
376 20250424 123000 4415318413 1544 1543 1544 1541 2104
377 20250424 122900 4412075044 1545 1543 1545 1541 2533
378 20250424 122800 4408168295 1543 1543 1543 1543 1137
379 20250424 122700 4406413904 1542 1543 1543 1542 501
380 20250424 122600 4405641361 1541 1541 1541 1541 300
381 20250424 122500 4405179061 1541 1542 1542 1541 1268
382 20250424 122400 4403225007 1542 1542 1542 1541 1433
383 20250424 122300 4401015454 1542 1542 1542 1542 260
384 20250424 122200 4400614534 1539 1538 1540 1538 1682
385 20250424 122100 4398025438 1537 1540 1542 1537 12473
386 20250424 122000 4378839308 1541 1542 1542 1541 1001
387 20250424 121900 4377296366 1541 1538 1541 1538 319
388 20250424 121800 4376805717 1539 1539 1539 1538 28769
389 20250424 121700 4332558193 1540 1539 1540 1539 823
390 20250424 121600 4331291019 1539 1540 1540 1539 74
391 20250424 121500 4331177113 1540 1540 1540 1540 286
392 20250424 121400 4330736673 1540 1541 1541 1540 216
393 20250424 121300 4330404030 1537 1539 1541 1537 8566
394 20250424 121200 4317226251 1539 1540 1540 1539 6092
395 20250424 121100 4307845816 1540 1542 1542 1540 3639
396 20250424 121000 4302237711 1542 1543 1543 1542 3285
397 20250424 120900 4297171957 1543 1543 1544 1543 2192
398 20250424 120800 4293789700 1542 1543 1543 1542 2493
399 20250424 120700 4289944227 1544 1544 1544 1544 8506
400 20250424 120600 4276810963 1545 1546 1546 1545 1547
401 20250424 120500 4274420646 1546 1546 1546 1545 1206
402 20250424 120400 4272556270 1546 1547 1547 1546 1443
403 20250424 120300 4270324049 1547 1547 1547 1547 2221
404 20250424 120200 4266888162 1546 1546 1546 1546 400
405 20250424 120100 4266269762 1546 1545 1546 1545 264
406 20250424 120000 4265861822 1547 1545 1547 1545 1758
407 20250424 115900 4263144924 1546 1546 1546 1546 1873
408 20250424 115800 4260249266 1546 1547 1547 1546 2255
409 20250424 115700 4256761013 1547 1548 1549 1547 2316
410 20250424 115600 4253176692 1549 1551 1551 1548 427
411 20250424 115500 4252515357 1550 1544 1551 1544 21858
412 20250424 115400 4218670081 1544 1545 1546 1544 4960
413 20250424 115300 4211006063 1545 1542 1545 1541 8163
414 20250424 115200 4198414285 1541 1541 1541 1541 3377
415 20250424 115100 4193210328 1540 1539 1540 1539 1891
416 20250424 115000 4190298979 1540 1540 1540 1539 989
417 20250424 114900 4188776048 1540 1541 1541 1540 203
418 20250424 114800 4188463254 1541 1540 1541 1540 4992
419 20250424 114700 4180770612 1541 1541 1541 1540 444
420 20250424 114600 4180086708 1541 1541 1541 1541 10
421 20250424 114500 4180071298 1541 1536 1541 1535 9143
422 20250424 114400 4166025775 1535 1536 1536 1535 808
423 20250424 114300 4164785445 1536 1537 1537 1535 8397
424 20250424 114200 4151893601 1536 1540 1540 1536 4349
425 20250424 114100 4145206757 1541 1542 1542 1541 2260
426 20250424 114000 4141723791 1543 1540 1543 1540 3974
427 20250424 113900 4135596038 1540 1541 1541 1540 1327
428 20250424 113800 4133552228 1541 1541 1542 1541 4247
429 20250424 113700 4127005401 1541 1541 1543 1540 3743
430 20250424 113600 4121235243 1541 1538 1541 1538 4664
431 20250424 113500 4114054446 1538 1537 1538 1537 1995
432 20250424 113400 4110988081 1536 1535 1536 1535 16120
433 20250424 113300 4086227783 1534 1534 1534 1533 3141
434 20250424 113200 4081411489 1534 1535 1535 1533 790
435 20250424 113100 4080199632 1534 1534 1535 1534 2375
436 20250424 113000 4076554394 1534 1535 1535 1534 1843
437 20250424 112900 4073727099 1534 1533 1534 1532 5263
438 20250424 112800 4065660222 1532 1532 1532 1531 6128
439 20250424 112700 4056273467 1532 1534 1534 1532 5548
440 20250424 112600 4047768490 1534 1533 1534 1533 747
441 20250424 112500 4046623256 1534 1535 1535 1533 2490
442 20250424 112400 4042805410 1535 1536 1536 1535 1940
443 20250424 112300 4039827479 1536 1535 1536 1535 876
444 20250424 112200 4038482273 1535 1535 1535 1535 1505
445 20250424 112100 4036172098 1531 1532 1534 1531 16555
446 20250424 112000 4010810998 1532 1534 1534 1530 19517
447 20250424 111900 3980923627 1531 1532 1533 1531 7745
448 20250424 111800 3969062551 1532 1532 1534 1530 8829
449 20250424 111700 3955541850 1532 1532 1533 1529 30102
450 20250424 111600 3909480338 1532 1534 1535 1532 24984
451 20250424 111500 3871189628 1534 1533 1534 1533 11780
452 20250424 111400 3853129272 1533 1539 1539 1533 48176
453 20250424 111300 3779217393 1537 1539 1539 1536 24527
454 20250424 111200 3741498429 1539 1539 1539 1537 12745
455 20250424 111100 3721898845 1539 1541 1541 1539 5544
456 20250424 111000 3713363332 1541 1540 1541 1540 765
457 20250424 110900 3712184469 1541 1548 1548 1540 4844
458 20250424 110800 3704718304 1548 1550 1550 1548 1047
459 20250424 110700 3703095474 1551 1547 1551 1547 747
460 20250424 110600 3701937179 1546 1541 1546 1541 7194
461 20250424 110500 3690819098 1540 1542 1542 1540 7699
462 20250424 110400 3678961717 1540 1540 1540 1540 2096
463 20250424 110300 3675733877 1540 1541 1541 1540 4307
464 20250424 110200 3669100905 1541 1542 1542 1540 13178
465 20250424 110100 3648799185 1542 1542 1543 1542 2671
466 20250424 110000 3644680056 1543 1544 1544 1542 4530
467 20250424 105900 3637690631 1544 1546 1546 1544 524
468 20250424 105800 3636881571 1543 1544 1551 1542 7729
469 20250424 105700 3624920478 1547 1543 1547 1543 1134
470 20250424 105600 3623167046 1542 1542 1542 1541 11465
471 20250424 105500 3605493091 1542 1544 1545 1542 9009
472 20250424 105400 3591590551 1544 1545 1545 1544 6924
473 20250424 105300 3580898197 1545 1546 1546 1544 3677
474 20250424 105200 3575219822 1546 1548 1548 1546 3986
475 20250424 105100 3569051031 1548 1551 1552 1548 27466
476 20250424 105000 3526518611 1548 1547 1548 1546 3747
477 20250424 104900 3520719079 1547 1548 1548 1546 4103
478 20250424 104800 3514371784 1547 1545 1547 1541 20643
479 20250424 104700 3482495511 1548 1543 1548 1542 3714
480 20250424 104600 3476754476 1549 1539 1556 1539 26663
481 20250424 104500 3435573009 1536 1539 1558 1533 99731
482 20250424 104400 3281980956 1539 1563 1563 1536 170257
483 20250424 104300 3018955209 1564 1570 1571 1564 29458
484 20250424 104200 2972791978 1573 1564 1575 1560 29668
485 20250424 104100 2926368382 1564 1562 1568 1557 26340
486 20250424 104000 2885184413 1561 1562 1562 1561 3366
487 20250424 103900 2879930083 1561 1561 1562 1561 825
488 20250424 103800 2878642256 1560 1556 1560 1555 9020
489 20250424 103700 2864584299 1557 1555 1557 1555 9286
490 20250424 103600 2850132046 1555 1554 1556 1554 2906
491 20250424 103500 2845613756 1554 1554 1555 1554 2131
492 20250424 103400 2842301182 1554 1555 1556 1554 292
493 20250424 103300 2841847143 1555 1557 1557 1555 2604
494 20250424 103200 2837795418 1557 1559 1559 1557 2837
495 20250424 103100 2833374020 1560 1558 1560 1556 6109
496 20250424 103000 2823854494 1558 1558 1559 1556 3564
497 20250424 102900 2818302442 1558 1557 1559 1557 6561
498 20250424 102800 2808079427 1556 1554 1557 1554 7684
499 20250424 102700 2796125897 1554 1550 1554 1549 14660
500 20250424 102600 2773384026 1549 1550 1550 1547 2248
501 20250424 102500 2769900100 1550 1552 1553 1550 10078
502 20250424 102400 2754265912 1552 1553 1553 1552 1250
503 20250424 102300 2752324693 1553 1557 1557 1553 5433
504 20250424 102200 2743876393 1558 1557 1559 1557 7758
505 20250424 102100 2731794413 1557 1551 1558 1551 9403
506 20250424 102000 2717182260 1551 1548 1551 1546 5388
507 20250424 101900 2708839022 1548 1548 1548 1546 518
508 20250424 101800 2708037298 1544 1550 1551 1544 9365
509 20250424 101700 2693561601 1550 1548 1551 1547 15315
510 20250424 101600 2669838543 1548 1542 1548 1542 25117
511 20250424 101500 2631057664 1542 1543 1543 1541 14738
512 20250424 101400 2608339982 1543 1543 1544 1541 6765
513 20250424 101300 2597908027 1543 1542 1544 1542 11647
514 20250424 101200 2579943144 1542 1545 1546 1541 17766
515 20250424 101100 2552536295 1546 1547 1547 1546 4786
516 20250424 101000 2545135209 1547 1550 1550 1547 6419
517 20250424 100900 2535200742 1548 1550 1550 1548 8689
518 20250424 100800 2521737091 1547 1552 1553 1547 12002
519 20250424 100700 2503143311 1552 1549 1552 1545 7709
520 20250424 100600 2491206630 1548 1544 1548 1543 33478
521 20250424 100500 2439514102 1543 1545 1545 1543 15761
522 20250424 100400 2415171655 1545 1546 1549 1545 15696
523 20250424 100300 2390915004 1545 1546 1547 1543 21269
524 20250424 100200 2358045296 1545 1551 1553 1545 61048
525 20250424 100100 2263529788 1552 1552 1554 1551 27118
526 20250424 100000 2221463647 1551 1555 1557 1550 64554
527 20250424 095900 2121298493 1555 1560 1560 1554 48658
528 20250424 095800 2045575956 1559 1563 1563 1559 46080
529 20250424 095700 1973650004 1565 1564 1565 1564 4978
530 20250424 095600 1965862581 1564 1564 1565 1564 7703
531 20250424 095500 1953812966 1564 1563 1568 1562 11267
532 20250424 095400 1936178265 1563 1563 1563 1561 7892
533 20250424 095300 1923850722 1562 1568 1568 1561 24659
534 20250424 095200 1885348245 1561 1567 1569 1561 47367
535 20250424 095100 1811253818 1569 1572 1572 1566 66167
536 20250424 095000 1707391240 1572 1574 1574 1572 6240
537 20250424 094900 1697575038 1575 1573 1575 1573 27
538 20250424 094800 1697532523 1573 1573 1575 1572 9736
539 20250424 094700 1682219607 1573 1578 1580 1573 18689
540 20250424 094600 1652779594 1578 1578 1580 1577 2249
541 20250424 094500 1649230747 1577 1576 1579 1576 2674
542 20250424 094400 1645013464 1576 1576 1580 1575 7997
543 20250424 094300 1632408431 1576 1583 1583 1576 8422
544 20250424 094200 1619125344 1583 1579 1583 1577 4877
545 20250424 094100 1611418970 1577 1576 1580 1575 2422
546 20250424 094000 1607602642 1576 1577 1580 1576 646
547 20250424 093900 1606583796 1575 1576 1579 1573 3298
548 20250424 093800 1601385904 1576 1575 1576 1573 5172
549 20250424 093700 1593249843 1575 1575 1577 1573 14045
550 20250424 093600 1571145698 1575 1575 1580 1573 2850
551 20250424 093500 1566656632 1572 1573 1580 1572 10854
552 20250424 093400 1549581588 1576 1580 1581 1571 78098
553 20250424 093300 1426577335 1578 1578 1581 1578 5902
554 20250424 093200 1417260890 1578 1579 1580 1577 15632
555 20250424 093100 1392594291 1578 1581 1581 1578 8829
556 20250424 093000 1378652231 1580 1581 1581 1580 4862
557 20250424 092900 1370969130 1581 1580 1582 1580 5677
558 20250424 092800 1361994352 1577 1582 1582 1577 61749
559 20250424 092700 1264461606 1581 1584 1584 1581 23373
560 20250424 092600 1227501637 1581 1582 1584 1581 7404
561 20250424 092500 1215786474 1582 1584 1584 1582 4639
562 20250424 092400 1208447362 1582 1591 1592 1582 21944
563 20250424 092300 1173634490 1591 1591 1591 1586 8609
564 20250424 092200 1159960841 1591 1590 1594 1588 14502
565 20250424 092100 1136905560 1588 1582 1590 1582 45041
566 20250424 092000 1065457211 1581 1581 1582 1580 12650
567 20250424 091900 1045457493 1581 1579 1581 1579 1289
568 20250424 091800 1043421532 1577 1578 1579 1575 40451
569 20250424 091700 979626505 1578 1582 1582 1575 70769
570 20250424 091600 867930000 1581 1587 1587 1581 43003
571 20250424 091500 799804500 1589 1589 1589 1583 85357
572 20250424 091400 664394174 1589 1595 1598 1589 39908
573 20250424 091300 600860324 1595 1596 1598 1595 22019
574 20250424 091200 565719109 1596 1598 1598 1596 3307
575 20250424 091100 560441011 1596 1600 1600 1596 20917
576 20250424 091000 527015034 1600 1594 1600 1594 5205
577 20250424 090900 518701618 1594 1590 1594 1590 18236
578 20250424 090800 489686115 1590 1605 1605 1589 69207
579 20250424 090700 379288028 1605 1610 1610 1602 4615
580 20250424 090600 371886188 1609 1605 1616 1603 26630
581 20250424 090500 328982405 1601 1607 1609 1600 20567
582 20250424 090400 296013089 1607 1607 1609 1602 13016
583 20250424 090300 275087480 1605 1594 1605 1592 31531
584 20250424 090200 224675731 1594 1590 1595 1585 19742
585 20250424 090100 193290011 1585 1596 1604 1580 48615
586 20250424 090000 116084775 1605 1608 1614 1590 72042