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

593
023410/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,185100,1275205330,3415,3415,3415,3415,15995
20250424,185000,1275205330,3415,3415,3415,3415,0
20250424,184900,1275205330,3415,3415,3415,3415,0
20250424,184800,1275205330,3415,3415,3415,3415,0
20250424,184700,1275205330,3415,3415,3415,3415,0
20250424,184600,1275205330,3415,3415,3415,3415,0
20250424,184500,1275205330,3415,3415,3415,3415,0
20250424,184400,1275205330,3415,3415,3415,3415,0
20250424,184300,1275205330,3415,3415,3415,3415,0
20250424,184200,1275205330,3415,3415,3415,3415,0
20250424,184100,1275205330,3415,3415,3415,3415,0
20250424,184000,1275205330,3415,3415,3415,3415,0
20250424,183900,1275205330,3415,3415,3415,3415,0
20250424,183800,1275205330,3415,3415,3415,3415,0
20250424,183700,1275205330,3415,3415,3415,3415,0
20250424,183600,1275205330,3415,3415,3415,3415,0
20250424,183500,1275205330,3415,3415,3415,3415,0
20250424,183400,1275205330,3415,3415,3415,3415,0
20250424,183300,1275205330,3415,3415,3415,3415,0
20250424,183200,1275205330,3415,3415,3415,3415,0
20250424,183100,1275205330,3415,3415,3415,3415,0
20250424,183000,1275205330,3415,3415,3415,3415,0
20250424,182900,1275205330,3415,3415,3415,3415,0
20250424,182800,1275205330,3415,3415,3415,3415,0
20250424,182700,1275205330,3415,3415,3415,3415,0
20250424,182600,1275205330,3415,3415,3415,3415,0
20250424,182500,1275205330,3415,3415,3415,3415,0
20250424,182400,1275205330,3415,3415,3415,3415,0
20250424,182300,1275205330,3415,3415,3415,3415,0
20250424,182200,1275205330,3415,3415,3415,3415,0
20250424,182100,1275205330,3415,3415,3415,3415,15995
20250424,182000,1275205330,3415,3415,3415,3415,0
20250424,181900,1275205330,3415,3415,3415,3415,0
20250424,181800,1275205330,3415,3415,3415,3415,0
20250424,181700,1275205330,3415,3415,3415,3415,0
20250424,181600,1275205330,3415,3415,3415,3415,0
20250424,181500,1275205330,3415,3415,3415,3415,0
20250424,181400,1275205330,3415,3415,3415,3415,0
20250424,181300,1275205330,3415,3415,3415,3415,0
20250424,181200,1275205330,3415,3415,3415,3415,0
20250424,181100,1275205330,3415,3415,3415,3415,0
20250424,181000,1275205330,3415,3415,3415,3415,0
20250424,180900,1275205330,3415,3415,3415,3415,0
20250424,180800,1275205330,3415,3415,3415,3415,0
20250424,180700,1275205330,3415,3415,3415,3415,0
20250424,180600,1275205330,3415,3415,3415,3415,0
20250424,180500,1275205330,3415,3415,3415,3415,0
20250424,180400,1275205330,3415,3415,3415,3415,0
20250424,180300,1275205330,3415,3415,3415,3415,0
20250424,180200,1275205330,3415,3415,3415,3415,0
20250424,180100,1275205330,3415,3415,3415,3415,0
20250424,180000,1275205330,3415,3415,3415,3415,0
20250424,175900,1275205330,3415,3415,3415,3415,0
20250424,175800,1275205330,3415,3415,3415,3415,0
20250424,175700,1275205330,3415,3415,3415,3415,0
20250424,175600,1275205330,3415,3415,3415,3415,0
20250424,175500,1275205330,3415,3415,3415,3415,0
20250424,175400,1275205330,3415,3415,3415,3415,0
20250424,175300,1275205330,3415,3415,3415,3415,0
20250424,175200,1275205330,3415,3415,3415,3415,0
20250424,175100,1275205330,3415,3415,3415,3415,15995
20250424,175000,1275205330,3415,3415,3415,3415,0
20250424,174900,1275205330,3415,3415,3415,3415,0
20250424,174800,1275205330,3415,3415,3415,3415,0
20250424,174700,1275205330,3415,3415,3415,3415,0
20250424,174600,1275205330,3415,3415,3415,3415,0
20250424,174500,1275205330,3415,3415,3415,3415,0
20250424,174400,1275205330,3415,3415,3415,3415,0
20250424,174300,1275205330,3415,3415,3415,3415,0
20250424,174200,1275205330,3415,3415,3415,3415,0
20250424,174100,1275205330,3415,3415,3415,3415,0
20250424,174000,1275205330,3415,3415,3415,3415,0
20250424,173900,1275205330,3415,3415,3415,3415,0
20250424,173800,1275205330,3415,3415,3415,3415,0
20250424,173700,1275205330,3415,3415,3415,3415,0
20250424,173600,1275205330,3415,3415,3415,3415,0
20250424,173500,1275205330,3415,3415,3415,3415,0
20250424,173400,1275205330,3415,3415,3415,3415,0
20250424,173300,1275205330,3415,3415,3415,3415,0
20250424,173200,1275205330,3415,3415,3415,3415,0
20250424,173100,1275205330,3415,3415,3415,3415,0
20250424,173000,1275205330,3415,3415,3415,3415,0
20250424,172900,1275205330,3415,3415,3415,3415,0
20250424,172800,1275205330,3415,3415,3415,3415,0
20250424,172700,1275205330,3415,3415,3415,3415,0
20250424,172600,1275205330,3415,3415,3415,3415,0
20250424,172500,1275205330,3415,3415,3415,3415,0
20250424,172400,1275205330,3415,3415,3415,3415,0
20250424,172300,1275205330,3415,3415,3415,3415,0
20250424,172200,1275205330,3415,3415,3415,3415,0
20250424,172100,1275205330,3415,3415,3415,3415,15995
20250424,172000,1275205330,3415,3415,3415,3415,0
20250424,171900,1275205330,3415,3415,3415,3415,0
20250424,171800,1275205330,3415,3415,3415,3415,0
20250424,171700,1275205330,3415,3415,3415,3415,0
20250424,171600,1275205330,3415,3415,3415,3415,0
20250424,171500,1275205330,3415,3415,3415,3415,0
20250424,171400,1275205330,3415,3415,3415,3415,0
20250424,171300,1275205330,3415,3415,3415,3415,0
20250424,171200,1275205330,3415,3415,3415,3415,0
20250424,171100,1275205330,3415,3415,3415,3415,0
20250424,171000,1275205330,3415,3415,3415,3415,0
20250424,170900,1275205330,3415,3415,3415,3415,0
20250424,170800,1275205330,3415,3415,3415,3415,0
20250424,170700,1275205330,3415,3415,3415,3415,0
20250424,170600,1275205330,3415,3415,3415,3415,0
20250424,170500,1275205330,3415,3415,3415,3415,0
20250424,170400,1275205330,3415,3415,3415,3415,0
20250424,170300,1275205330,3415,3415,3415,3415,0
20250424,170200,1275205330,3415,3415,3415,3415,0
20250424,170100,1275205330,3415,3415,3415,3415,0
20250424,170000,1275205330,3415,3415,3415,3415,0
20250424,165900,1275205330,3415,3415,3415,3415,0
20250424,165800,1275205330,3415,3415,3415,3415,0
20250424,165700,1275205330,3415,3415,3415,3415,0
20250424,165600,1275205330,3415,3415,3415,3415,0
20250424,165500,1275205330,3415,3415,3415,3415,0
20250424,165400,1275205330,3415,3415,3415,3415,0
20250424,165300,1275205330,3415,3415,3415,3415,0
20250424,165200,1275205330,3415,3415,3415,3415,0
20250424,165100,1275205330,3415,3415,3415,3415,15995
20250424,165000,1275205330,3415,3415,3415,3415,0
20250424,164900,1275205330,3415,3415,3415,3415,0
20250424,164800,1275205330,3415,3415,3415,3415,0
20250424,164700,1275205330,3415,3415,3415,3415,0
20250424,164600,1275205330,3415,3415,3415,3415,0
20250424,164500,1275205330,3415,3415,3415,3415,0
20250424,164400,1275205330,3415,3415,3415,3415,0
20250424,164300,1275205330,3415,3415,3415,3415,0
20250424,164200,1275205330,3415,3415,3415,3415,0
20250424,164100,1275205330,3415,3415,3415,3415,0
20250424,164000,1275205330,3415,3415,3415,3415,0
20250424,163900,1275205330,3415,3415,3415,3415,0
20250424,163800,1275205330,3415,3415,3415,3415,0
20250424,163700,1275205330,3415,3415,3415,3415,0
20250424,163600,1275205330,3415,3415,3415,3415,0
20250424,163500,1275205330,3415,3415,3415,3415,0
20250424,163400,1275205330,3415,3415,3415,3415,0
20250424,163300,1275205330,3415,3415,3415,3415,0
20250424,163200,1275205330,3415,3415,3415,3415,0
20250424,163100,1275205330,3415,3415,3415,3415,0
20250424,163000,1275205330,3415,3415,3415,3415,0
20250424,162900,1275205330,3415,3415,3415,3415,0
20250424,162800,1275205330,3415,3415,3415,3415,0
20250424,162700,1275205330,3415,3415,3415,3415,0
20250424,162600,1275205330,3415,3415,3415,3415,0
20250424,162500,1275205330,3415,3415,3415,3415,0
20250424,162400,1275205330,3415,3415,3415,3415,0
20250424,162300,1275205330,3415,3415,3415,3415,0
20250424,162200,1275205330,3415,3415,3415,3415,0
20250424,162100,1275205330,3415,3415,3415,3415,15995
20250424,162000,1275205330,3415,3415,3415,3415,0
20250424,161900,1275205330,3415,3415,3415,3415,0
20250424,161800,1275205330,3415,3415,3415,3415,0
20250424,161700,1275205330,3415,3415,3415,3415,0
20250424,161600,1275205330,3415,3415,3415,3415,0
20250424,161500,1275205330,3415,3415,3415,3415,0
20250424,161400,1275205330,3415,3415,3415,3415,0
20250424,161300,1275205330,3415,3415,3415,3415,0
20250424,161200,1275205330,3415,3415,3415,3415,0
20250424,161100,1275205330,3415,3415,3415,3415,0
20250424,161000,1275205330,3415,3415,3415,3415,0
20250424,160900,1275205330,3415,3415,3415,3415,0
20250424,160800,1275205330,3415,3415,3415,3415,0
20250424,160700,1275205330,3415,3415,3415,3415,0
20250424,160600,1275205330,3415,3415,3415,3415,0
20250424,160500,1275205330,3415,3415,3415,3415,0
20250424,160400,1275205330,3415,3415,3415,3415,0
20250424,160300,1275205330,3415,3415,3415,3415,0
20250424,160200,1275205330,3415,3415,3415,3415,0
20250424,160100,1275205330,3415,3415,3415,3415,0
20250424,160000,1275205330,3415,3415,3415,3415,0
20250424,155900,1275205330,3415,3415,3415,3415,0
20250424,155800,1275205330,3415,3415,3415,3415,0
20250424,155700,1275205330,3415,3415,3415,3415,0
20250424,155600,1275205330,3415,3415,3415,3415,0
20250424,155500,1275205330,3415,3415,3415,3415,0
20250424,155400,1275205330,3415,3415,3415,3415,0
20250424,155300,1275205330,3415,3415,3415,3415,0
20250424,155200,1275205330,3415,3415,3415,3415,0
20250424,155100,1275205330,3415,3415,3415,3415,15995
20250424,155000,1275205330,3415,3415,3415,3415,0
20250424,154900,1275205330,3415,3415,3415,3415,0
20250424,154800,1275205330,3415,3415,3415,3415,0
20250424,154700,1275205330,3415,3415,3415,3415,0
20250424,154600,1275205330,3415,3415,3415,3415,0
20250424,154500,1275205330,3415,3415,3415,3415,0
20250424,154400,1275205330,3415,3415,3415,3415,0
20250424,154300,1275205330,3415,3415,3415,3415,0
20250424,154200,1275205330,3415,3415,3415,3415,0
20250424,154100,1275205330,3415,3415,3415,3415,0
20250424,154000,1275205330,3415,3415,3415,3415,0
20250424,153900,1275205330,3415,3415,3415,3415,0
20250424,153800,1275205330,3415,3415,3415,3415,0
20250424,153700,1275205330,3415,3415,3415,3415,0
20250424,153600,1275205330,3415,3415,3415,3415,0
20250424,153500,1275205330,3415,3415,3415,3415,0
20250424,153400,1275205330,3415,3415,3415,3415,0
20250424,153300,1275205330,3415,3415,3415,3415,0
20250424,153200,1275205330,3415,3415,3415,3415,0
20250424,153100,1275205330,3415,3415,3415,3415,0
20250424,153000,1275205330,3415,3415,3415,3415,15995
20250424,152900,1220582405,3435,3435,3435,3435,0
20250424,152800,1220582405,3435,3435,3435,3435,0
20250424,152700,1220582405,3435,3435,3435,3435,0
20250424,152600,1220582405,3435,3435,3435,3435,0
20250424,152500,1220582405,3435,3435,3435,3435,0
20250424,152400,1220582405,3435,3435,3435,3435,0
20250424,152300,1220582405,3435,3435,3435,3435,0
20250424,152200,1220582405,3435,3435,3435,3435,0
20250424,152100,1220582405,3435,3435,3435,3435,0
20250424,152000,1220582405,3435,3435,3435,3435,0
20250424,151900,1220582405,3435,3440,3440,3430,3756
20250424,151800,1207679315,3435,3440,3440,3435,521
20250424,151700,1205887725,3435,3440,3440,3435,159
20250424,151600,1205340790,3435,3435,3440,3435,308
20250424,151500,1204282710,3435,3440,3440,3435,401
20250424,151400,1202903275,3440,3440,3445,3440,577
20250424,151300,1200918385,3445,3445,3445,3435,5180
20250424,151200,1183121340,3445,3440,3445,3440,950
20250424,151100,1179850795,3440,3440,3440,3440,802
20250424,151000,1177091915,3440,3440,3440,3440,810
20250424,150900,1174305515,3440,3440,3440,3435,992
20250424,150800,1170894170,3440,3440,3440,3440,244
20250424,150700,1170054810,3440,3440,3440,3440,600
20250424,150600,1167990810,3440,3440,3440,3440,751
20250424,150500,1165407370,3440,3440,3440,3440,304
20250424,150400,1164361610,3435,3440,3440,3435,1195
20250424,150300,1160255530,3435,3435,3435,3430,1089
20250424,150200,1156515315,3435,3440,3440,3435,1248
20250424,150100,1152227445,3440,3435,3440,3435,1148
20250424,150000,1148283325,3440,3440,3440,3440,296
20250424,145900,1147265085,3440,3440,3440,3435,691
20250424,145800,1144888055,3440,3440,3440,3440,1560
20250424,145700,1139521655,3440,3435,3440,3435,717
20250424,145600,1137055180,3440,3440,3440,3440,156
20250424,145500,1136518540,3440,3435,3440,3435,352
20250424,145400,1135308545,3435,3435,3435,3435,250
20250424,145300,1134449795,3435,3435,3435,3435,210
20250424,145200,1133728445,3435,3435,3435,3435,354
20250424,145100,1132512455,3435,3430,3435,3430,1473
20250424,145000,1127459565,3435,3435,3435,3430,664
20250424,144900,1125180225,3440,3440,3440,3430,1601
20250424,144800,1119682760,3440,3440,3440,3440,148
20250424,144700,1119173640,3440,3440,3440,3440,268
20250424,144600,1118251720,3440,3440,3440,3440,238
20250424,144500,1117433000,3440,3435,3440,3435,195
20250424,144400,1116762205,3435,3440,3440,3435,799
20250424,144300,1114016405,3435,3440,3440,3435,186
20250424,144200,1113376570,3440,3435,3440,3435,245
20250424,144100,1112533780,3435,3440,3440,3430,836
20250424,144000,1109662965,3440,3440,3440,3440,2083
20250424,143900,1102497445,3440,3440,3440,3440,252
20250424,143800,1101630565,3440,3440,3440,3440,171
20250424,143700,1101042325,3440,3440,3440,3440,638
20250424,143600,1098847605,3440,3435,3440,3435,178
20250424,143500,1098236170,3435,3435,3435,3435,170
20250424,143400,1097652220,3430,3430,3430,3430,3084
20250424,143300,1087074100,3430,3435,3440,3430,559
20250424,143200,1085153935,3430,3435,3435,3430,1471
20250424,143100,1080107345,3435,3445,3445,3435,3303
20250424,143000,1068750520,3440,3442,3445,3440,475
20250424,142900,1067114270,3445,3445,3445,3445,0
20250424,142800,1067114270,3445,3445,3445,3445,259
20250424,142700,1066222015,3445,3445,3445,3445,827
20250424,142600,1063373000,3445,3445,3445,3445,568
20250424,142500,1061416240,3440,3440,3440,3435,913
20250424,142400,1058277985,3440,3440,3440,3440,259
20250424,142300,1057387025,3435,3435,3440,3435,185
20250424,142200,1056751135,3440,3435,3440,3435,1993
20250424,142100,1049902930,3440,3440,3440,3440,181
20250424,142000,1049280290,3440,3445,3445,3440,1630
20250424,141900,1043672590,3445,3445,3445,3445,262
20250424,141800,1042770000,3445,3445,3445,3440,1561
20250424,141700,1037398510,3445,3445,3445,3445,185
20250424,141600,1036761185,3445,3445,3445,3445,250
20250424,141500,1035899935,3445,3445,3445,3445,254
20250424,141400,1035024905,3445,3440,3445,3440,149
20250424,141300,1034512340,3440,3440,3440,3440,406
20250424,141200,1033115700,3440,3440,3440,3440,186
20250424,141100,1032475860,3440,3435,3440,3435,610
20250424,141000,1030379710,3435,3435,3435,3435,4201
20250424,140900,1015949275,3435,3440,3440,3435,266
20250424,140800,1015034395,3440,3440,3440,3440,207
20250424,140700,1014322315,3440,3440,3440,3440,366
20250424,140600,1013063275,3440,3435,3440,3435,236
20250424,140500,1012251485,3435,3435,3440,3435,741
20250424,140400,1009706145,3425,3435,3440,3425,4170
20250424,140300,995417545,3435,3435,3435,3430,1340
20250424,140200,990819695,3435,3445,3445,3435,2091
20250424,140100,983632085,3445,3437,3445,3437,795
20250424,140000,980896345,3435,3437,3440,3435,195
20250424,135900,980225580,3440,3440,3440,3440,338
20250424,135800,979062860,3440,3440,3440,3440,324
20250424,135700,977948300,3440,3440,3440,3440,174
20250424,135600,977349740,3440,3440,3440,3440,151
20250424,135500,976830300,3440,3440,3440,3435,414
20250424,135400,975406290,3435,3435,3435,3435,1636
20250424,135300,969786630,3435,3435,3435,3435,0
20250424,135200,969786630,3435,3435,3435,3435,254
20250424,135100,968914140,3435,3430,3435,3430,537
20250424,135000,967071065,3430,3435,3435,3430,1227
20250424,134900,962861320,3435,3435,3435,3430,268
20250424,134800,961940890,3435,3435,3435,3435,1274
20250424,134700,957564700,3440,3440,3440,3440,235
20250424,134600,956756300,3440,3440,3440,3440,388
20250424,134500,955421580,3440,3435,3440,3435,286
20250424,134400,954438665,3435,3435,3435,3435,169
20250424,134300,953858150,3435,3440,3440,3435,1390
20250424,134200,949082245,3435,3440,3440,3435,308
20250424,134100,948023225,3435,3435,3440,3435,368
20250424,134000,946758050,3440,3440,3440,3440,354
20250424,133900,945540290,3440,3440,3440,3435,379
20250424,133800,944237435,3440,3440,3440,3440,251
20250424,133700,943373995,3435,3435,3435,3435,100
20250424,133600,943030495,3440,3440,3440,3440,457
20250424,133500,941458415,3440,3440,3440,3440,274
20250424,133400,940515855,3440,3440,3440,3435,330
20250424,133300,939380660,3440,3435,3440,3435,294
20250424,133200,938369305,3435,3435,3435,3435,181
20250424,133100,937747570,3435,3435,3435,3435,225
20250424,133000,936974695,3435,3435,3435,3435,282
20250424,132900,936006025,3435,3435,3435,3435,250
20250424,132800,935147275,3435,3435,3435,3430,353
20250424,132700,933935020,3435,3432,3435,3432,408
20250424,132600,932534491,3432,3432,3432,3432,0
20250424,132500,932534491,3432,3430,3432,3430,289
20250424,132400,931542693,3430,3432,3432,3430,431
20250424,132300,930063525,3435,3430,3435,3430,267
20250424,132200,929146885,3430,3430,3430,3430,263
20250424,132100,928244795,3425,3430,3430,3425,20
20250424,132000,928176250,3435,3432,3435,3430,456
20250424,131900,926610557,3432,3430,3432,3430,1352
20250424,131800,921971555,3435,3432,3435,3430,420
20250424,131700,920530015,3432,3432,3432,3432,309
20250424,131600,919469527,3435,3430,3435,3430,898
20250424,131500,916388352,3425,3430,3430,3425,1021
20250424,131400,912890682,3430,3430,3430,3430,2446
20250424,131300,904500902,3435,3435,3435,3432,1700
20250424,131200,898666202,3435,3422,3435,3422,18400
20250424,131100,835642021,3422,3422,3422,3422,0
20250424,131000,835642021,3422,3422,3422,3422,2
20250424,130900,835635177,3420,3420,3420,3420,50
20250424,130800,835464177,3420,3420,3420,3420,1081
20250424,130700,831767157,3425,3425,3425,3425,0
20250424,130600,831767157,3425,3425,3425,3425,33
20250424,130500,831654132,3430,3425,3430,3425,11
20250424,130400,831616427,3425,3425,3425,3425,300
20250424,130300,830588927,3425,3425,3425,3425,1245
20250424,130200,826324802,3430,3430,3430,3430,83
20250424,130100,826040112,3430,3430,3430,3430,0
20250424,130000,826040112,3430,3425,3430,3425,1003
20250424,125900,822604832,3425,3420,3425,3420,179
20250424,125800,821992622,3420,3420,3420,3420,1
20250424,125700,821989202,3415,3415,3415,3415,0
20250424,125600,821989202,3415,3415,3415,3415,0
20250424,125500,821989202,3415,3415,3415,3415,30
20250424,125400,821886752,3420,3420,3420,3420,0
20250424,125300,821886752,3420,3420,3420,3415,1551
20250424,125200,816590052,3415,3415,3415,3415,0
20250424,125100,816590052,3415,3420,3420,3415,123
20250424,125000,816169882,3420,3420,3420,3420,25
20250424,124900,816084382,3420,3420,3420,3420,0
20250424,124800,816084382,3420,3420,3420,3420,100
20250424,124700,815742382,3420,3415,3420,3415,53
20250424,124600,815561212,3415,3415,3415,3415,140
20250424,124500,815083112,3420,3420,3420,3420,98
20250424,124400,814747952,3420,3420,3420,3420,0
20250424,124300,814747952,3420,3415,3420,3410,501
20250424,124200,813039207,3415,3415,3415,3415,20
20250424,124100,812970907,3415,3417,3417,3415,1100
20250424,124000,809213015,3420,3420,3420,3420,101
20250424,123900,808867595,3420,3417,3420,3417,436
20250424,123800,807377375,3417,3417,3417,3417,4
20250424,123700,807363707,3420,3420,3420,3420,0
20250424,123600,807363707,3420,3420,3420,3420,50
20250424,123500,807192707,3415,3415,3415,3415,957
20250424,123400,803924552,3420,3420,3420,3420,2
20250424,123300,803917712,3420,3415,3420,3410,284
20250424,123200,802948762,3415,3415,3415,3415,194
20250424,123100,802286252,3415,3415,3415,3415,10
20250424,123000,802252102,3420,3415,3420,3415,1001
20250424,122900,798833682,3410,3410,3410,3410,2
20250424,122800,798826862,3410,3410,3410,3410,0
20250424,122700,798826862,3410,3410,3410,3410,11
20250424,122600,798789352,3415,3410,3415,3405,4658
20250424,122500,782906327,3410,3410,3410,3410,7
20250424,122400,782882457,3415,3415,3415,3415,292
20250424,122300,781885277,3415,3420,3420,3415,445
20250424,122200,780365552,3415,3415,3415,3415,0
20250424,122100,780365552,3415,3415,3415,3415,0
20250424,122000,780365552,3415,3415,3415,3415,0
20250424,121900,780365552,3415,3415,3415,3415,0
20250424,121800,780365552,3415,3420,3420,3415,3414
20250424,121700,768696202,3420,3420,3420,3420,0
20250424,121600,768696202,3420,3420,3420,3420,32
20250424,121500,768586762,3425,3425,3425,3425,0
20250424,121400,768586762,3425,3420,3425,3415,13
20250424,121300,768542332,3425,3425,3425,3425,87
20250424,121200,768244357,3425,3425,3425,3425,0
20250424,121100,768244357,3425,3425,3425,3425,0
20250424,121000,768244357,3425,3425,3425,3425,0
20250424,120900,768244357,3425,3420,3425,3420,3
20250424,120800,768234087,3420,3420,3420,3420,0
20250424,120700,768234087,3420,3420,3420,3420,500
20250424,120600,766524087,3422,3422,3422,3422,25
20250424,120500,766438537,3425,3425,3425,3425,18
20250424,120400,766376887,3420,3420,3420,3420,0
20250424,120300,766376887,3420,3420,3420,3420,435
20250424,120200,764889187,3420,3425,3425,3420,646
20250424,120100,762679137,3420,3420,3425,3420,374
20250424,120000,761400052,3420,3420,3420,3420,0
20250424,115900,761400052,3420,3420,3420,3420,1
20250424,115800,761396632,3415,3420,3420,3415,504
20250424,115700,759675462,3415,3415,3415,3415,0
20250424,115600,759675462,3415,3415,3415,3415,28
20250424,115500,759579842,3420,3420,3420,3420,51
20250424,115400,759405422,3415,3415,3415,3415,1
20250424,115300,759402007,3415,3415,3415,3415,5
20250424,115200,759384932,3415,3415,3415,3415,252
20250424,115100,758524352,3415,3415,3415,3415,1
20250424,115000,758520937,3415,3420,3420,3415,470
20250424,114900,756915537,3420,3425,3425,3420,2193
20250424,114800,749415472,3425,3425,3425,3425,0
20250424,114700,749415472,3425,3425,3425,3425,0
20250424,114600,749415472,3425,3425,3425,3425,0
20250424,114500,749415472,3425,3425,3425,3425,34
20250424,114400,749299022,3425,3425,3425,3425,0
20250424,114300,749299022,3425,3425,3430,3425,1460
20250424,114200,744291927,3425,3420,3425,3420,530
20250424,114100,742476697,3420,3420,3420,3420,58
20250424,114000,742278337,3425,3420,3425,3420,14
20250424,113900,742230437,3420,3420,3420,3420,101
20250424,113800,741885017,3425,3425,3425,3425,54
20250424,113700,741700067,3425,3425,3425,3425,0
20250424,113600,741700067,3425,3415,3425,3415,5824
20250424,113500,721782057,3415,3410,3415,3410,93
20250424,113400,721464902,3415,3415,3415,3415,124
20250424,113300,721041442,3415,3415,3415,3415,0
20250424,113200,721041442,3415,3415,3415,3415,0
20250424,113100,721041442,3415,3415,3415,3415,0
20250424,113000,721041442,3415,3415,3420,3415,191
20250424,112900,720389172,3415,3415,3415,3415,1456
20250424,112800,715416932,3420,3420,3422,3420,1125
20250424,112700,711569332,3420,3420,3420,3420,299
20250424,112600,710546752,3420,3420,3420,3420,9
20250424,112500,710515972,3415,3415,3415,3415,144
20250424,112400,710024212,3415,3415,3415,3415,11
20250424,112300,709986647,3415,3415,3415,3415,0
20250424,112200,709986647,3415,3415,3415,3415,117
20250424,112100,709587092,3415,3415,3415,3415,39
20250424,112000,709453907,3415,3415,3415,3415,161
20250424,111900,708904092,3410,3415,3415,3410,326
20250424,111800,707791557,3420,3420,3420,3420,50
20250424,111700,707620557,3420,3420,3420,3420,0
20250424,111600,707620557,3420,3420,3420,3420,121
20250424,111500,707206737,3415,3415,3415,3415,4
20250424,111400,707193077,3420,3420,3420,3420,0
20250424,111300,707193077,3420,3415,3420,3415,1174
20250424,111200,703183752,3415,3420,3420,3415,91
20250424,111100,702872547,3415,3400,3415,3400,6130
20250424,111000,681991847,3400,3400,3400,3400,0
20250424,110900,681991847,3400,3405,3405,3400,2472
20250424,110800,673586997,3405,3410,3410,3405,1497
20250424,110700,668489612,3410,3410,3410,3410,11
20250424,110600,668452102,3410,3410,3410,3410,101
20250424,110500,668107692,3410,3405,3415,3405,1418
20250424,110400,663278462,3405,3405,3405,3405,197
20250424,110300,662607677,3410,3410,3410,3410,0
20250424,110200,662607677,3410,3410,3410,3410,31
20250424,110100,662501967,3405,3405,3405,3405,318
20250424,110000,661419177,3405,3410,3410,3405,853
20250424,105900,658512212,3410,3405,3410,3395,1202
20250424,105800,654425467,3410,3410,3410,3400,9154
20250424,105700,623293212,3415,3415,3415,3415,4
20250424,105600,623279552,3410,3410,3410,3410,0
20250424,105500,623279552,3410,3420,3420,3410,447
20250424,105400,621754542,3420,3420,3420,3420,1
20250424,105300,621751122,3415,3415,3415,3415,369
20250424,105200,620490987,3420,3420,3420,3420,0
20250424,105100,620490987,3420,3420,3420,3420,1
20250424,105000,620487567,3415,3415,3415,3415,0
20250424,104900,620487567,3415,3415,3415,3415,1
20250424,104800,620484152,3420,3420,3420,3420,981
20250424,104700,617129132,3425,3425,3425,3425,0
20250424,104600,617129132,3425,3425,3425,3425,19
20250424,104500,617064057,3425,3425,3425,3425,3
20250424,104400,617053782,3425,3420,3425,3420,211
20250424,104300,616332107,3425,3420,3425,3420,71
20250424,104200,616089007,3425,3420,3425,3420,64
20250424,104100,615870122,3425,3420,3425,3415,7029
20250424,104000,591829752,3420,3420,3420,3420,648
20250424,103900,589613592,3420,3420,3420,3420,0
20250424,103800,589613592,3420,3420,3420,3420,1
20250424,103700,589610172,3415,3415,3415,3410,377
20250424,103600,588322777,3410,3410,3415,3410,104
20250424,103500,587968097,3410,3410,3410,3410,146
20250424,103400,587470237,3410,3405,3410,3405,1044
20250424,103300,583914582,3410,3405,3410,3405,638
20250424,103200,581742147,3410,3410,3410,3410,640
20250424,103100,579559747,3415,3415,3415,3415,10
20250424,103000,579525597,3415,3405,3415,3405,1057
20250424,102900,575920997,3405,3405,3410,3405,715
20250424,102800,573486187,3405,3405,3405,3405,0
20250424,102700,573486187,3405,3405,3405,3405,0
20250424,102600,573486187,3405,3395,3405,3395,3123
20250424,102500,562868112,3395,3400,3400,3395,1042
20250424,102400,559328167,3400,3400,3400,3400,1450
20250424,102300,554398167,3405,3405,3405,3405,89
20250424,102200,554095122,3405,3405,3405,3405,0
20250424,102100,554095122,3405,3405,3405,3400,244
20250424,102000,553264392,3405,3395,3405,3395,5409
20250424,101900,534899172,3395,3405,3405,3395,5909
20250424,101800,514834962,3405,3400,3405,3400,299
20250424,101700,513818352,3400,3400,3400,3390,2265
20250424,101600,506135152,3405,3405,3410,3405,1012
20250424,101500,502689282,3415,3410,3415,3405,646
20250424,101400,500486897,3405,3405,3405,3400,1080
20250424,101300,496812902,3410,3405,3410,3405,3
20250424,101200,496802677,3410,3400,3410,3400,2430
20250424,101100,488540117,3400,3395,3400,3385,6965
20250424,101000,464924617,3400,3405,3405,3395,9581
20250424,100900,432384167,3405,3410,3410,3405,443
20250424,100800,430875492,3410,3410,3410,3410,465
20250424,100700,429289842,3415,3410,3415,3405,1634
20250424,100600,423720867,3410,3405,3410,3400,516
20250424,100500,421963887,3405,3405,3405,3400,2264
20250424,100400,414264632,3400,3410,3410,3400,3680
20250424,100300,401752612,3405,3405,3405,3405,1651
20250424,100200,396130957,3405,3395,3405,3395,55
20250424,100100,395944082,3405,3405,3405,3395,13852
20250424,100000,348842372,3410,3410,3410,3410,2
20250424,095900,348835552,3415,3410,3415,3405,1399
20250424,095800,344066572,3410,3410,3410,3410,2
20250424,095700,344059752,3405,3410,3410,3405,6336
20250424,095600,322475842,3410,3415,3415,3410,1036
20250424,095500,318941322,3415,3415,3415,3410,1328
20250424,095400,314406792,3420,3420,3425,3415,544
20250424,095300,312546302,3410,3415,3415,3410,2300
20250424,095200,304694702,3415,3415,3415,3415,83
20250424,095100,304411257,3415,3415,3415,3415,200
20250424,095000,303728257,3415,3415,3415,3410,3130
20250424,094900,293039807,3410,3415,3415,3410,744
20250424,094800,290502717,3415,3420,3420,3415,879
20250424,094700,287499432,3415,3415,3415,3415,300
20250424,094600,286474932,3415,3420,3420,3415,31
20250424,094500,286369057,3420,3420,3420,3420,44
20250424,094400,286218577,3420,3420,3420,3420,1
20250424,094300,286215157,3420,3415,3420,3415,81
20250424,094200,285938227,3420,3425,3425,3420,1468
20250424,094100,280917167,3425,3425,3425,3425,1
20250424,094000,280913742,3425,3425,3425,3425,636
20250424,093900,278735442,3425,3425,3425,3425,68
20250424,093800,278502542,3420,3420,3420,3420,100
20250424,093700,278160542,3420,3422,3422,3420,175
20250424,093600,277561912,3420,3420,3420,3420,0
20250424,093500,277561912,3420,3420,3420,3420,27
20250424,093400,277469572,3420,3420,3420,3420,504
20250424,093300,275745892,3415,3415,3415,3415,408
20250424,093200,274352572,3415,3415,3415,3415,466
20250424,093100,272761182,3410,3415,3415,3410,2115
20250424,093000,265548322,3415,3410,3415,3410,855
20250424,092900,262632757,3410,3410,3412,3410,1520
20250424,092800,257448757,3410,3410,3410,3410,153
20250424,092700,256927027,3410,3405,3410,3405,12782
20250424,092600,213399537,3410,3415,3415,3410,1651
20250424,092500,207769607,3415,3410,3415,3410,1608
20250424,092400,202286287,3405,3415,3415,3405,5801
20250424,092300,182523802,3415,3415,3415,3415,1816
20250424,092200,176322162,3412,3415,3415,3410,1570
20250424,092100,170968443,3415,3415,3415,3415,571
20250424,092000,169018478,3420,3420,3420,3420,150
20250424,091900,168505478,3420,3410,3420,3410,1996
20250424,091800,161695323,3410,3415,3415,3410,2459
20250424,091700,153309373,3415,3415,3415,3410,1796
20250424,091600,147179838,3415,3415,3415,3415,3051
20250424,091500,136760673,3420,3420,3420,3415,129
20250424,091400,136319599,3420,3420,3425,3420,2534
20250424,091300,127650819,3420,3420,3420,3415,49
20250424,091200,127483344,3415,3415,3415,3415,565
20250424,091100,125553869,3420,3415,3420,3415,2238
20250424,091000,117911089,3415,3420,3420,3415,1327
20250424,090900,113377899,3420,3425,3425,3410,2603
20250424,090800,104483304,3420,3425,3425,3410,4973
20250424,090700,87492944,3425,3425,3430,3425,286
20250424,090600,86512904,3420,3425,3430,3420,1145
20250424,090500,82596979,3420,3430,3432,3410,14141
20250424,090400,34249692,3430,3435,3435,3425,1517
20250424,090300,29046770,3435,3435,3440,3430,2558
20250424,090200,20268160,3435,3430,3435,3430,1461
20250424,090100,15256790,3435,3435,3450,3435,976
20250424,090000,11904215,3435,3450,3455,3435,3453
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 185100 1275205330 3415 3415 3415 3415 15995
3 20250424 185000 1275205330 3415 3415 3415 3415 0
4 20250424 184900 1275205330 3415 3415 3415 3415 0
5 20250424 184800 1275205330 3415 3415 3415 3415 0
6 20250424 184700 1275205330 3415 3415 3415 3415 0
7 20250424 184600 1275205330 3415 3415 3415 3415 0
8 20250424 184500 1275205330 3415 3415 3415 3415 0
9 20250424 184400 1275205330 3415 3415 3415 3415 0
10 20250424 184300 1275205330 3415 3415 3415 3415 0
11 20250424 184200 1275205330 3415 3415 3415 3415 0
12 20250424 184100 1275205330 3415 3415 3415 3415 0
13 20250424 184000 1275205330 3415 3415 3415 3415 0
14 20250424 183900 1275205330 3415 3415 3415 3415 0
15 20250424 183800 1275205330 3415 3415 3415 3415 0
16 20250424 183700 1275205330 3415 3415 3415 3415 0
17 20250424 183600 1275205330 3415 3415 3415 3415 0
18 20250424 183500 1275205330 3415 3415 3415 3415 0
19 20250424 183400 1275205330 3415 3415 3415 3415 0
20 20250424 183300 1275205330 3415 3415 3415 3415 0
21 20250424 183200 1275205330 3415 3415 3415 3415 0
22 20250424 183100 1275205330 3415 3415 3415 3415 0
23 20250424 183000 1275205330 3415 3415 3415 3415 0
24 20250424 182900 1275205330 3415 3415 3415 3415 0
25 20250424 182800 1275205330 3415 3415 3415 3415 0
26 20250424 182700 1275205330 3415 3415 3415 3415 0
27 20250424 182600 1275205330 3415 3415 3415 3415 0
28 20250424 182500 1275205330 3415 3415 3415 3415 0
29 20250424 182400 1275205330 3415 3415 3415 3415 0
30 20250424 182300 1275205330 3415 3415 3415 3415 0
31 20250424 182200 1275205330 3415 3415 3415 3415 0
32 20250424 182100 1275205330 3415 3415 3415 3415 15995
33 20250424 182000 1275205330 3415 3415 3415 3415 0
34 20250424 181900 1275205330 3415 3415 3415 3415 0
35 20250424 181800 1275205330 3415 3415 3415 3415 0
36 20250424 181700 1275205330 3415 3415 3415 3415 0
37 20250424 181600 1275205330 3415 3415 3415 3415 0
38 20250424 181500 1275205330 3415 3415 3415 3415 0
39 20250424 181400 1275205330 3415 3415 3415 3415 0
40 20250424 181300 1275205330 3415 3415 3415 3415 0
41 20250424 181200 1275205330 3415 3415 3415 3415 0
42 20250424 181100 1275205330 3415 3415 3415 3415 0
43 20250424 181000 1275205330 3415 3415 3415 3415 0
44 20250424 180900 1275205330 3415 3415 3415 3415 0
45 20250424 180800 1275205330 3415 3415 3415 3415 0
46 20250424 180700 1275205330 3415 3415 3415 3415 0
47 20250424 180600 1275205330 3415 3415 3415 3415 0
48 20250424 180500 1275205330 3415 3415 3415 3415 0
49 20250424 180400 1275205330 3415 3415 3415 3415 0
50 20250424 180300 1275205330 3415 3415 3415 3415 0
51 20250424 180200 1275205330 3415 3415 3415 3415 0
52 20250424 180100 1275205330 3415 3415 3415 3415 0
53 20250424 180000 1275205330 3415 3415 3415 3415 0
54 20250424 175900 1275205330 3415 3415 3415 3415 0
55 20250424 175800 1275205330 3415 3415 3415 3415 0
56 20250424 175700 1275205330 3415 3415 3415 3415 0
57 20250424 175600 1275205330 3415 3415 3415 3415 0
58 20250424 175500 1275205330 3415 3415 3415 3415 0
59 20250424 175400 1275205330 3415 3415 3415 3415 0
60 20250424 175300 1275205330 3415 3415 3415 3415 0
61 20250424 175200 1275205330 3415 3415 3415 3415 0
62 20250424 175100 1275205330 3415 3415 3415 3415 15995
63 20250424 175000 1275205330 3415 3415 3415 3415 0
64 20250424 174900 1275205330 3415 3415 3415 3415 0
65 20250424 174800 1275205330 3415 3415 3415 3415 0
66 20250424 174700 1275205330 3415 3415 3415 3415 0
67 20250424 174600 1275205330 3415 3415 3415 3415 0
68 20250424 174500 1275205330 3415 3415 3415 3415 0
69 20250424 174400 1275205330 3415 3415 3415 3415 0
70 20250424 174300 1275205330 3415 3415 3415 3415 0
71 20250424 174200 1275205330 3415 3415 3415 3415 0
72 20250424 174100 1275205330 3415 3415 3415 3415 0
73 20250424 174000 1275205330 3415 3415 3415 3415 0
74 20250424 173900 1275205330 3415 3415 3415 3415 0
75 20250424 173800 1275205330 3415 3415 3415 3415 0
76 20250424 173700 1275205330 3415 3415 3415 3415 0
77 20250424 173600 1275205330 3415 3415 3415 3415 0
78 20250424 173500 1275205330 3415 3415 3415 3415 0
79 20250424 173400 1275205330 3415 3415 3415 3415 0
80 20250424 173300 1275205330 3415 3415 3415 3415 0
81 20250424 173200 1275205330 3415 3415 3415 3415 0
82 20250424 173100 1275205330 3415 3415 3415 3415 0
83 20250424 173000 1275205330 3415 3415 3415 3415 0
84 20250424 172900 1275205330 3415 3415 3415 3415 0
85 20250424 172800 1275205330 3415 3415 3415 3415 0
86 20250424 172700 1275205330 3415 3415 3415 3415 0
87 20250424 172600 1275205330 3415 3415 3415 3415 0
88 20250424 172500 1275205330 3415 3415 3415 3415 0
89 20250424 172400 1275205330 3415 3415 3415 3415 0
90 20250424 172300 1275205330 3415 3415 3415 3415 0
91 20250424 172200 1275205330 3415 3415 3415 3415 0
92 20250424 172100 1275205330 3415 3415 3415 3415 15995
93 20250424 172000 1275205330 3415 3415 3415 3415 0
94 20250424 171900 1275205330 3415 3415 3415 3415 0
95 20250424 171800 1275205330 3415 3415 3415 3415 0
96 20250424 171700 1275205330 3415 3415 3415 3415 0
97 20250424 171600 1275205330 3415 3415 3415 3415 0
98 20250424 171500 1275205330 3415 3415 3415 3415 0
99 20250424 171400 1275205330 3415 3415 3415 3415 0
100 20250424 171300 1275205330 3415 3415 3415 3415 0
101 20250424 171200 1275205330 3415 3415 3415 3415 0
102 20250424 171100 1275205330 3415 3415 3415 3415 0
103 20250424 171000 1275205330 3415 3415 3415 3415 0
104 20250424 170900 1275205330 3415 3415 3415 3415 0
105 20250424 170800 1275205330 3415 3415 3415 3415 0
106 20250424 170700 1275205330 3415 3415 3415 3415 0
107 20250424 170600 1275205330 3415 3415 3415 3415 0
108 20250424 170500 1275205330 3415 3415 3415 3415 0
109 20250424 170400 1275205330 3415 3415 3415 3415 0
110 20250424 170300 1275205330 3415 3415 3415 3415 0
111 20250424 170200 1275205330 3415 3415 3415 3415 0
112 20250424 170100 1275205330 3415 3415 3415 3415 0
113 20250424 170000 1275205330 3415 3415 3415 3415 0
114 20250424 165900 1275205330 3415 3415 3415 3415 0
115 20250424 165800 1275205330 3415 3415 3415 3415 0
116 20250424 165700 1275205330 3415 3415 3415 3415 0
117 20250424 165600 1275205330 3415 3415 3415 3415 0
118 20250424 165500 1275205330 3415 3415 3415 3415 0
119 20250424 165400 1275205330 3415 3415 3415 3415 0
120 20250424 165300 1275205330 3415 3415 3415 3415 0
121 20250424 165200 1275205330 3415 3415 3415 3415 0
122 20250424 165100 1275205330 3415 3415 3415 3415 15995
123 20250424 165000 1275205330 3415 3415 3415 3415 0
124 20250424 164900 1275205330 3415 3415 3415 3415 0
125 20250424 164800 1275205330 3415 3415 3415 3415 0
126 20250424 164700 1275205330 3415 3415 3415 3415 0
127 20250424 164600 1275205330 3415 3415 3415 3415 0
128 20250424 164500 1275205330 3415 3415 3415 3415 0
129 20250424 164400 1275205330 3415 3415 3415 3415 0
130 20250424 164300 1275205330 3415 3415 3415 3415 0
131 20250424 164200 1275205330 3415 3415 3415 3415 0
132 20250424 164100 1275205330 3415 3415 3415 3415 0
133 20250424 164000 1275205330 3415 3415 3415 3415 0
134 20250424 163900 1275205330 3415 3415 3415 3415 0
135 20250424 163800 1275205330 3415 3415 3415 3415 0
136 20250424 163700 1275205330 3415 3415 3415 3415 0
137 20250424 163600 1275205330 3415 3415 3415 3415 0
138 20250424 163500 1275205330 3415 3415 3415 3415 0
139 20250424 163400 1275205330 3415 3415 3415 3415 0
140 20250424 163300 1275205330 3415 3415 3415 3415 0
141 20250424 163200 1275205330 3415 3415 3415 3415 0
142 20250424 163100 1275205330 3415 3415 3415 3415 0
143 20250424 163000 1275205330 3415 3415 3415 3415 0
144 20250424 162900 1275205330 3415 3415 3415 3415 0
145 20250424 162800 1275205330 3415 3415 3415 3415 0
146 20250424 162700 1275205330 3415 3415 3415 3415 0
147 20250424 162600 1275205330 3415 3415 3415 3415 0
148 20250424 162500 1275205330 3415 3415 3415 3415 0
149 20250424 162400 1275205330 3415 3415 3415 3415 0
150 20250424 162300 1275205330 3415 3415 3415 3415 0
151 20250424 162200 1275205330 3415 3415 3415 3415 0
152 20250424 162100 1275205330 3415 3415 3415 3415 15995
153 20250424 162000 1275205330 3415 3415 3415 3415 0
154 20250424 161900 1275205330 3415 3415 3415 3415 0
155 20250424 161800 1275205330 3415 3415 3415 3415 0
156 20250424 161700 1275205330 3415 3415 3415 3415 0
157 20250424 161600 1275205330 3415 3415 3415 3415 0
158 20250424 161500 1275205330 3415 3415 3415 3415 0
159 20250424 161400 1275205330 3415 3415 3415 3415 0
160 20250424 161300 1275205330 3415 3415 3415 3415 0
161 20250424 161200 1275205330 3415 3415 3415 3415 0
162 20250424 161100 1275205330 3415 3415 3415 3415 0
163 20250424 161000 1275205330 3415 3415 3415 3415 0
164 20250424 160900 1275205330 3415 3415 3415 3415 0
165 20250424 160800 1275205330 3415 3415 3415 3415 0
166 20250424 160700 1275205330 3415 3415 3415 3415 0
167 20250424 160600 1275205330 3415 3415 3415 3415 0
168 20250424 160500 1275205330 3415 3415 3415 3415 0
169 20250424 160400 1275205330 3415 3415 3415 3415 0
170 20250424 160300 1275205330 3415 3415 3415 3415 0
171 20250424 160200 1275205330 3415 3415 3415 3415 0
172 20250424 160100 1275205330 3415 3415 3415 3415 0
173 20250424 160000 1275205330 3415 3415 3415 3415 0
174 20250424 155900 1275205330 3415 3415 3415 3415 0
175 20250424 155800 1275205330 3415 3415 3415 3415 0
176 20250424 155700 1275205330 3415 3415 3415 3415 0
177 20250424 155600 1275205330 3415 3415 3415 3415 0
178 20250424 155500 1275205330 3415 3415 3415 3415 0
179 20250424 155400 1275205330 3415 3415 3415 3415 0
180 20250424 155300 1275205330 3415 3415 3415 3415 0
181 20250424 155200 1275205330 3415 3415 3415 3415 0
182 20250424 155100 1275205330 3415 3415 3415 3415 15995
183 20250424 155000 1275205330 3415 3415 3415 3415 0
184 20250424 154900 1275205330 3415 3415 3415 3415 0
185 20250424 154800 1275205330 3415 3415 3415 3415 0
186 20250424 154700 1275205330 3415 3415 3415 3415 0
187 20250424 154600 1275205330 3415 3415 3415 3415 0
188 20250424 154500 1275205330 3415 3415 3415 3415 0
189 20250424 154400 1275205330 3415 3415 3415 3415 0
190 20250424 154300 1275205330 3415 3415 3415 3415 0
191 20250424 154200 1275205330 3415 3415 3415 3415 0
192 20250424 154100 1275205330 3415 3415 3415 3415 0
193 20250424 154000 1275205330 3415 3415 3415 3415 0
194 20250424 153900 1275205330 3415 3415 3415 3415 0
195 20250424 153800 1275205330 3415 3415 3415 3415 0
196 20250424 153700 1275205330 3415 3415 3415 3415 0
197 20250424 153600 1275205330 3415 3415 3415 3415 0
198 20250424 153500 1275205330 3415 3415 3415 3415 0
199 20250424 153400 1275205330 3415 3415 3415 3415 0
200 20250424 153300 1275205330 3415 3415 3415 3415 0
201 20250424 153200 1275205330 3415 3415 3415 3415 0
202 20250424 153100 1275205330 3415 3415 3415 3415 0
203 20250424 153000 1275205330 3415 3415 3415 3415 15995
204 20250424 152900 1220582405 3435 3435 3435 3435 0
205 20250424 152800 1220582405 3435 3435 3435 3435 0
206 20250424 152700 1220582405 3435 3435 3435 3435 0
207 20250424 152600 1220582405 3435 3435 3435 3435 0
208 20250424 152500 1220582405 3435 3435 3435 3435 0
209 20250424 152400 1220582405 3435 3435 3435 3435 0
210 20250424 152300 1220582405 3435 3435 3435 3435 0
211 20250424 152200 1220582405 3435 3435 3435 3435 0
212 20250424 152100 1220582405 3435 3435 3435 3435 0
213 20250424 152000 1220582405 3435 3435 3435 3435 0
214 20250424 151900 1220582405 3435 3440 3440 3430 3756
215 20250424 151800 1207679315 3435 3440 3440 3435 521
216 20250424 151700 1205887725 3435 3440 3440 3435 159
217 20250424 151600 1205340790 3435 3435 3440 3435 308
218 20250424 151500 1204282710 3435 3440 3440 3435 401
219 20250424 151400 1202903275 3440 3440 3445 3440 577
220 20250424 151300 1200918385 3445 3445 3445 3435 5180
221 20250424 151200 1183121340 3445 3440 3445 3440 950
222 20250424 151100 1179850795 3440 3440 3440 3440 802
223 20250424 151000 1177091915 3440 3440 3440 3440 810
224 20250424 150900 1174305515 3440 3440 3440 3435 992
225 20250424 150800 1170894170 3440 3440 3440 3440 244
226 20250424 150700 1170054810 3440 3440 3440 3440 600
227 20250424 150600 1167990810 3440 3440 3440 3440 751
228 20250424 150500 1165407370 3440 3440 3440 3440 304
229 20250424 150400 1164361610 3435 3440 3440 3435 1195
230 20250424 150300 1160255530 3435 3435 3435 3430 1089
231 20250424 150200 1156515315 3435 3440 3440 3435 1248
232 20250424 150100 1152227445 3440 3435 3440 3435 1148
233 20250424 150000 1148283325 3440 3440 3440 3440 296
234 20250424 145900 1147265085 3440 3440 3440 3435 691
235 20250424 145800 1144888055 3440 3440 3440 3440 1560
236 20250424 145700 1139521655 3440 3435 3440 3435 717
237 20250424 145600 1137055180 3440 3440 3440 3440 156
238 20250424 145500 1136518540 3440 3435 3440 3435 352
239 20250424 145400 1135308545 3435 3435 3435 3435 250
240 20250424 145300 1134449795 3435 3435 3435 3435 210
241 20250424 145200 1133728445 3435 3435 3435 3435 354
242 20250424 145100 1132512455 3435 3430 3435 3430 1473
243 20250424 145000 1127459565 3435 3435 3435 3430 664
244 20250424 144900 1125180225 3440 3440 3440 3430 1601
245 20250424 144800 1119682760 3440 3440 3440 3440 148
246 20250424 144700 1119173640 3440 3440 3440 3440 268
247 20250424 144600 1118251720 3440 3440 3440 3440 238
248 20250424 144500 1117433000 3440 3435 3440 3435 195
249 20250424 144400 1116762205 3435 3440 3440 3435 799
250 20250424 144300 1114016405 3435 3440 3440 3435 186
251 20250424 144200 1113376570 3440 3435 3440 3435 245
252 20250424 144100 1112533780 3435 3440 3440 3430 836
253 20250424 144000 1109662965 3440 3440 3440 3440 2083
254 20250424 143900 1102497445 3440 3440 3440 3440 252
255 20250424 143800 1101630565 3440 3440 3440 3440 171
256 20250424 143700 1101042325 3440 3440 3440 3440 638
257 20250424 143600 1098847605 3440 3435 3440 3435 178
258 20250424 143500 1098236170 3435 3435 3435 3435 170
259 20250424 143400 1097652220 3430 3430 3430 3430 3084
260 20250424 143300 1087074100 3430 3435 3440 3430 559
261 20250424 143200 1085153935 3430 3435 3435 3430 1471
262 20250424 143100 1080107345 3435 3445 3445 3435 3303
263 20250424 143000 1068750520 3440 3442 3445 3440 475
264 20250424 142900 1067114270 3445 3445 3445 3445 0
265 20250424 142800 1067114270 3445 3445 3445 3445 259
266 20250424 142700 1066222015 3445 3445 3445 3445 827
267 20250424 142600 1063373000 3445 3445 3445 3445 568
268 20250424 142500 1061416240 3440 3440 3440 3435 913
269 20250424 142400 1058277985 3440 3440 3440 3440 259
270 20250424 142300 1057387025 3435 3435 3440 3435 185
271 20250424 142200 1056751135 3440 3435 3440 3435 1993
272 20250424 142100 1049902930 3440 3440 3440 3440 181
273 20250424 142000 1049280290 3440 3445 3445 3440 1630
274 20250424 141900 1043672590 3445 3445 3445 3445 262
275 20250424 141800 1042770000 3445 3445 3445 3440 1561
276 20250424 141700 1037398510 3445 3445 3445 3445 185
277 20250424 141600 1036761185 3445 3445 3445 3445 250
278 20250424 141500 1035899935 3445 3445 3445 3445 254
279 20250424 141400 1035024905 3445 3440 3445 3440 149
280 20250424 141300 1034512340 3440 3440 3440 3440 406
281 20250424 141200 1033115700 3440 3440 3440 3440 186
282 20250424 141100 1032475860 3440 3435 3440 3435 610
283 20250424 141000 1030379710 3435 3435 3435 3435 4201
284 20250424 140900 1015949275 3435 3440 3440 3435 266
285 20250424 140800 1015034395 3440 3440 3440 3440 207
286 20250424 140700 1014322315 3440 3440 3440 3440 366
287 20250424 140600 1013063275 3440 3435 3440 3435 236
288 20250424 140500 1012251485 3435 3435 3440 3435 741
289 20250424 140400 1009706145 3425 3435 3440 3425 4170
290 20250424 140300 995417545 3435 3435 3435 3430 1340
291 20250424 140200 990819695 3435 3445 3445 3435 2091
292 20250424 140100 983632085 3445 3437 3445 3437 795
293 20250424 140000 980896345 3435 3437 3440 3435 195
294 20250424 135900 980225580 3440 3440 3440 3440 338
295 20250424 135800 979062860 3440 3440 3440 3440 324
296 20250424 135700 977948300 3440 3440 3440 3440 174
297 20250424 135600 977349740 3440 3440 3440 3440 151
298 20250424 135500 976830300 3440 3440 3440 3435 414
299 20250424 135400 975406290 3435 3435 3435 3435 1636
300 20250424 135300 969786630 3435 3435 3435 3435 0
301 20250424 135200 969786630 3435 3435 3435 3435 254
302 20250424 135100 968914140 3435 3430 3435 3430 537
303 20250424 135000 967071065 3430 3435 3435 3430 1227
304 20250424 134900 962861320 3435 3435 3435 3430 268
305 20250424 134800 961940890 3435 3435 3435 3435 1274
306 20250424 134700 957564700 3440 3440 3440 3440 235
307 20250424 134600 956756300 3440 3440 3440 3440 388
308 20250424 134500 955421580 3440 3435 3440 3435 286
309 20250424 134400 954438665 3435 3435 3435 3435 169
310 20250424 134300 953858150 3435 3440 3440 3435 1390
311 20250424 134200 949082245 3435 3440 3440 3435 308
312 20250424 134100 948023225 3435 3435 3440 3435 368
313 20250424 134000 946758050 3440 3440 3440 3440 354
314 20250424 133900 945540290 3440 3440 3440 3435 379
315 20250424 133800 944237435 3440 3440 3440 3440 251
316 20250424 133700 943373995 3435 3435 3435 3435 100
317 20250424 133600 943030495 3440 3440 3440 3440 457
318 20250424 133500 941458415 3440 3440 3440 3440 274
319 20250424 133400 940515855 3440 3440 3440 3435 330
320 20250424 133300 939380660 3440 3435 3440 3435 294
321 20250424 133200 938369305 3435 3435 3435 3435 181
322 20250424 133100 937747570 3435 3435 3435 3435 225
323 20250424 133000 936974695 3435 3435 3435 3435 282
324 20250424 132900 936006025 3435 3435 3435 3435 250
325 20250424 132800 935147275 3435 3435 3435 3430 353
326 20250424 132700 933935020 3435 3432 3435 3432 408
327 20250424 132600 932534491 3432 3432 3432 3432 0
328 20250424 132500 932534491 3432 3430 3432 3430 289
329 20250424 132400 931542693 3430 3432 3432 3430 431
330 20250424 132300 930063525 3435 3430 3435 3430 267
331 20250424 132200 929146885 3430 3430 3430 3430 263
332 20250424 132100 928244795 3425 3430 3430 3425 20
333 20250424 132000 928176250 3435 3432 3435 3430 456
334 20250424 131900 926610557 3432 3430 3432 3430 1352
335 20250424 131800 921971555 3435 3432 3435 3430 420
336 20250424 131700 920530015 3432 3432 3432 3432 309
337 20250424 131600 919469527 3435 3430 3435 3430 898
338 20250424 131500 916388352 3425 3430 3430 3425 1021
339 20250424 131400 912890682 3430 3430 3430 3430 2446
340 20250424 131300 904500902 3435 3435 3435 3432 1700
341 20250424 131200 898666202 3435 3422 3435 3422 18400
342 20250424 131100 835642021 3422 3422 3422 3422 0
343 20250424 131000 835642021 3422 3422 3422 3422 2
344 20250424 130900 835635177 3420 3420 3420 3420 50
345 20250424 130800 835464177 3420 3420 3420 3420 1081
346 20250424 130700 831767157 3425 3425 3425 3425 0
347 20250424 130600 831767157 3425 3425 3425 3425 33
348 20250424 130500 831654132 3430 3425 3430 3425 11
349 20250424 130400 831616427 3425 3425 3425 3425 300
350 20250424 130300 830588927 3425 3425 3425 3425 1245
351 20250424 130200 826324802 3430 3430 3430 3430 83
352 20250424 130100 826040112 3430 3430 3430 3430 0
353 20250424 130000 826040112 3430 3425 3430 3425 1003
354 20250424 125900 822604832 3425 3420 3425 3420 179
355 20250424 125800 821992622 3420 3420 3420 3420 1
356 20250424 125700 821989202 3415 3415 3415 3415 0
357 20250424 125600 821989202 3415 3415 3415 3415 0
358 20250424 125500 821989202 3415 3415 3415 3415 30
359 20250424 125400 821886752 3420 3420 3420 3420 0
360 20250424 125300 821886752 3420 3420 3420 3415 1551
361 20250424 125200 816590052 3415 3415 3415 3415 0
362 20250424 125100 816590052 3415 3420 3420 3415 123
363 20250424 125000 816169882 3420 3420 3420 3420 25
364 20250424 124900 816084382 3420 3420 3420 3420 0
365 20250424 124800 816084382 3420 3420 3420 3420 100
366 20250424 124700 815742382 3420 3415 3420 3415 53
367 20250424 124600 815561212 3415 3415 3415 3415 140
368 20250424 124500 815083112 3420 3420 3420 3420 98
369 20250424 124400 814747952 3420 3420 3420 3420 0
370 20250424 124300 814747952 3420 3415 3420 3410 501
371 20250424 124200 813039207 3415 3415 3415 3415 20
372 20250424 124100 812970907 3415 3417 3417 3415 1100
373 20250424 124000 809213015 3420 3420 3420 3420 101
374 20250424 123900 808867595 3420 3417 3420 3417 436
375 20250424 123800 807377375 3417 3417 3417 3417 4
376 20250424 123700 807363707 3420 3420 3420 3420 0
377 20250424 123600 807363707 3420 3420 3420 3420 50
378 20250424 123500 807192707 3415 3415 3415 3415 957
379 20250424 123400 803924552 3420 3420 3420 3420 2
380 20250424 123300 803917712 3420 3415 3420 3410 284
381 20250424 123200 802948762 3415 3415 3415 3415 194
382 20250424 123100 802286252 3415 3415 3415 3415 10
383 20250424 123000 802252102 3420 3415 3420 3415 1001
384 20250424 122900 798833682 3410 3410 3410 3410 2
385 20250424 122800 798826862 3410 3410 3410 3410 0
386 20250424 122700 798826862 3410 3410 3410 3410 11
387 20250424 122600 798789352 3415 3410 3415 3405 4658
388 20250424 122500 782906327 3410 3410 3410 3410 7
389 20250424 122400 782882457 3415 3415 3415 3415 292
390 20250424 122300 781885277 3415 3420 3420 3415 445
391 20250424 122200 780365552 3415 3415 3415 3415 0
392 20250424 122100 780365552 3415 3415 3415 3415 0
393 20250424 122000 780365552 3415 3415 3415 3415 0
394 20250424 121900 780365552 3415 3415 3415 3415 0
395 20250424 121800 780365552 3415 3420 3420 3415 3414
396 20250424 121700 768696202 3420 3420 3420 3420 0
397 20250424 121600 768696202 3420 3420 3420 3420 32
398 20250424 121500 768586762 3425 3425 3425 3425 0
399 20250424 121400 768586762 3425 3420 3425 3415 13
400 20250424 121300 768542332 3425 3425 3425 3425 87
401 20250424 121200 768244357 3425 3425 3425 3425 0
402 20250424 121100 768244357 3425 3425 3425 3425 0
403 20250424 121000 768244357 3425 3425 3425 3425 0
404 20250424 120900 768244357 3425 3420 3425 3420 3
405 20250424 120800 768234087 3420 3420 3420 3420 0
406 20250424 120700 768234087 3420 3420 3420 3420 500
407 20250424 120600 766524087 3422 3422 3422 3422 25
408 20250424 120500 766438537 3425 3425 3425 3425 18
409 20250424 120400 766376887 3420 3420 3420 3420 0
410 20250424 120300 766376887 3420 3420 3420 3420 435
411 20250424 120200 764889187 3420 3425 3425 3420 646
412 20250424 120100 762679137 3420 3420 3425 3420 374
413 20250424 120000 761400052 3420 3420 3420 3420 0
414 20250424 115900 761400052 3420 3420 3420 3420 1
415 20250424 115800 761396632 3415 3420 3420 3415 504
416 20250424 115700 759675462 3415 3415 3415 3415 0
417 20250424 115600 759675462 3415 3415 3415 3415 28
418 20250424 115500 759579842 3420 3420 3420 3420 51
419 20250424 115400 759405422 3415 3415 3415 3415 1
420 20250424 115300 759402007 3415 3415 3415 3415 5
421 20250424 115200 759384932 3415 3415 3415 3415 252
422 20250424 115100 758524352 3415 3415 3415 3415 1
423 20250424 115000 758520937 3415 3420 3420 3415 470
424 20250424 114900 756915537 3420 3425 3425 3420 2193
425 20250424 114800 749415472 3425 3425 3425 3425 0
426 20250424 114700 749415472 3425 3425 3425 3425 0
427 20250424 114600 749415472 3425 3425 3425 3425 0
428 20250424 114500 749415472 3425 3425 3425 3425 34
429 20250424 114400 749299022 3425 3425 3425 3425 0
430 20250424 114300 749299022 3425 3425 3430 3425 1460
431 20250424 114200 744291927 3425 3420 3425 3420 530
432 20250424 114100 742476697 3420 3420 3420 3420 58
433 20250424 114000 742278337 3425 3420 3425 3420 14
434 20250424 113900 742230437 3420 3420 3420 3420 101
435 20250424 113800 741885017 3425 3425 3425 3425 54
436 20250424 113700 741700067 3425 3425 3425 3425 0
437 20250424 113600 741700067 3425 3415 3425 3415 5824
438 20250424 113500 721782057 3415 3410 3415 3410 93
439 20250424 113400 721464902 3415 3415 3415 3415 124
440 20250424 113300 721041442 3415 3415 3415 3415 0
441 20250424 113200 721041442 3415 3415 3415 3415 0
442 20250424 113100 721041442 3415 3415 3415 3415 0
443 20250424 113000 721041442 3415 3415 3420 3415 191
444 20250424 112900 720389172 3415 3415 3415 3415 1456
445 20250424 112800 715416932 3420 3420 3422 3420 1125
446 20250424 112700 711569332 3420 3420 3420 3420 299
447 20250424 112600 710546752 3420 3420 3420 3420 9
448 20250424 112500 710515972 3415 3415 3415 3415 144
449 20250424 112400 710024212 3415 3415 3415 3415 11
450 20250424 112300 709986647 3415 3415 3415 3415 0
451 20250424 112200 709986647 3415 3415 3415 3415 117
452 20250424 112100 709587092 3415 3415 3415 3415 39
453 20250424 112000 709453907 3415 3415 3415 3415 161
454 20250424 111900 708904092 3410 3415 3415 3410 326
455 20250424 111800 707791557 3420 3420 3420 3420 50
456 20250424 111700 707620557 3420 3420 3420 3420 0
457 20250424 111600 707620557 3420 3420 3420 3420 121
458 20250424 111500 707206737 3415 3415 3415 3415 4
459 20250424 111400 707193077 3420 3420 3420 3420 0
460 20250424 111300 707193077 3420 3415 3420 3415 1174
461 20250424 111200 703183752 3415 3420 3420 3415 91
462 20250424 111100 702872547 3415 3400 3415 3400 6130
463 20250424 111000 681991847 3400 3400 3400 3400 0
464 20250424 110900 681991847 3400 3405 3405 3400 2472
465 20250424 110800 673586997 3405 3410 3410 3405 1497
466 20250424 110700 668489612 3410 3410 3410 3410 11
467 20250424 110600 668452102 3410 3410 3410 3410 101
468 20250424 110500 668107692 3410 3405 3415 3405 1418
469 20250424 110400 663278462 3405 3405 3405 3405 197
470 20250424 110300 662607677 3410 3410 3410 3410 0
471 20250424 110200 662607677 3410 3410 3410 3410 31
472 20250424 110100 662501967 3405 3405 3405 3405 318
473 20250424 110000 661419177 3405 3410 3410 3405 853
474 20250424 105900 658512212 3410 3405 3410 3395 1202
475 20250424 105800 654425467 3410 3410 3410 3400 9154
476 20250424 105700 623293212 3415 3415 3415 3415 4
477 20250424 105600 623279552 3410 3410 3410 3410 0
478 20250424 105500 623279552 3410 3420 3420 3410 447
479 20250424 105400 621754542 3420 3420 3420 3420 1
480 20250424 105300 621751122 3415 3415 3415 3415 369
481 20250424 105200 620490987 3420 3420 3420 3420 0
482 20250424 105100 620490987 3420 3420 3420 3420 1
483 20250424 105000 620487567 3415 3415 3415 3415 0
484 20250424 104900 620487567 3415 3415 3415 3415 1
485 20250424 104800 620484152 3420 3420 3420 3420 981
486 20250424 104700 617129132 3425 3425 3425 3425 0
487 20250424 104600 617129132 3425 3425 3425 3425 19
488 20250424 104500 617064057 3425 3425 3425 3425 3
489 20250424 104400 617053782 3425 3420 3425 3420 211
490 20250424 104300 616332107 3425 3420 3425 3420 71
491 20250424 104200 616089007 3425 3420 3425 3420 64
492 20250424 104100 615870122 3425 3420 3425 3415 7029
493 20250424 104000 591829752 3420 3420 3420 3420 648
494 20250424 103900 589613592 3420 3420 3420 3420 0
495 20250424 103800 589613592 3420 3420 3420 3420 1
496 20250424 103700 589610172 3415 3415 3415 3410 377
497 20250424 103600 588322777 3410 3410 3415 3410 104
498 20250424 103500 587968097 3410 3410 3410 3410 146
499 20250424 103400 587470237 3410 3405 3410 3405 1044
500 20250424 103300 583914582 3410 3405 3410 3405 638
501 20250424 103200 581742147 3410 3410 3410 3410 640
502 20250424 103100 579559747 3415 3415 3415 3415 10
503 20250424 103000 579525597 3415 3405 3415 3405 1057
504 20250424 102900 575920997 3405 3405 3410 3405 715
505 20250424 102800 573486187 3405 3405 3405 3405 0
506 20250424 102700 573486187 3405 3405 3405 3405 0
507 20250424 102600 573486187 3405 3395 3405 3395 3123
508 20250424 102500 562868112 3395 3400 3400 3395 1042
509 20250424 102400 559328167 3400 3400 3400 3400 1450
510 20250424 102300 554398167 3405 3405 3405 3405 89
511 20250424 102200 554095122 3405 3405 3405 3405 0
512 20250424 102100 554095122 3405 3405 3405 3400 244
513 20250424 102000 553264392 3405 3395 3405 3395 5409
514 20250424 101900 534899172 3395 3405 3405 3395 5909
515 20250424 101800 514834962 3405 3400 3405 3400 299
516 20250424 101700 513818352 3400 3400 3400 3390 2265
517 20250424 101600 506135152 3405 3405 3410 3405 1012
518 20250424 101500 502689282 3415 3410 3415 3405 646
519 20250424 101400 500486897 3405 3405 3405 3400 1080
520 20250424 101300 496812902 3410 3405 3410 3405 3
521 20250424 101200 496802677 3410 3400 3410 3400 2430
522 20250424 101100 488540117 3400 3395 3400 3385 6965
523 20250424 101000 464924617 3400 3405 3405 3395 9581
524 20250424 100900 432384167 3405 3410 3410 3405 443
525 20250424 100800 430875492 3410 3410 3410 3410 465
526 20250424 100700 429289842 3415 3410 3415 3405 1634
527 20250424 100600 423720867 3410 3405 3410 3400 516
528 20250424 100500 421963887 3405 3405 3405 3400 2264
529 20250424 100400 414264632 3400 3410 3410 3400 3680
530 20250424 100300 401752612 3405 3405 3405 3405 1651
531 20250424 100200 396130957 3405 3395 3405 3395 55
532 20250424 100100 395944082 3405 3405 3405 3395 13852
533 20250424 100000 348842372 3410 3410 3410 3410 2
534 20250424 095900 348835552 3415 3410 3415 3405 1399
535 20250424 095800 344066572 3410 3410 3410 3410 2
536 20250424 095700 344059752 3405 3410 3410 3405 6336
537 20250424 095600 322475842 3410 3415 3415 3410 1036
538 20250424 095500 318941322 3415 3415 3415 3410 1328
539 20250424 095400 314406792 3420 3420 3425 3415 544
540 20250424 095300 312546302 3410 3415 3415 3410 2300
541 20250424 095200 304694702 3415 3415 3415 3415 83
542 20250424 095100 304411257 3415 3415 3415 3415 200
543 20250424 095000 303728257 3415 3415 3415 3410 3130
544 20250424 094900 293039807 3410 3415 3415 3410 744
545 20250424 094800 290502717 3415 3420 3420 3415 879
546 20250424 094700 287499432 3415 3415 3415 3415 300
547 20250424 094600 286474932 3415 3420 3420 3415 31
548 20250424 094500 286369057 3420 3420 3420 3420 44
549 20250424 094400 286218577 3420 3420 3420 3420 1
550 20250424 094300 286215157 3420 3415 3420 3415 81
551 20250424 094200 285938227 3420 3425 3425 3420 1468
552 20250424 094100 280917167 3425 3425 3425 3425 1
553 20250424 094000 280913742 3425 3425 3425 3425 636
554 20250424 093900 278735442 3425 3425 3425 3425 68
555 20250424 093800 278502542 3420 3420 3420 3420 100
556 20250424 093700 278160542 3420 3422 3422 3420 175
557 20250424 093600 277561912 3420 3420 3420 3420 0
558 20250424 093500 277561912 3420 3420 3420 3420 27
559 20250424 093400 277469572 3420 3420 3420 3420 504
560 20250424 093300 275745892 3415 3415 3415 3415 408
561 20250424 093200 274352572 3415 3415 3415 3415 466
562 20250424 093100 272761182 3410 3415 3415 3410 2115
563 20250424 093000 265548322 3415 3410 3415 3410 855
564 20250424 092900 262632757 3410 3410 3412 3410 1520
565 20250424 092800 257448757 3410 3410 3410 3410 153
566 20250424 092700 256927027 3410 3405 3410 3405 12782
567 20250424 092600 213399537 3410 3415 3415 3410 1651
568 20250424 092500 207769607 3415 3410 3415 3410 1608
569 20250424 092400 202286287 3405 3415 3415 3405 5801
570 20250424 092300 182523802 3415 3415 3415 3415 1816
571 20250424 092200 176322162 3412 3415 3415 3410 1570
572 20250424 092100 170968443 3415 3415 3415 3415 571
573 20250424 092000 169018478 3420 3420 3420 3420 150
574 20250424 091900 168505478 3420 3410 3420 3410 1996
575 20250424 091800 161695323 3410 3415 3415 3410 2459
576 20250424 091700 153309373 3415 3415 3415 3410 1796
577 20250424 091600 147179838 3415 3415 3415 3415 3051
578 20250424 091500 136760673 3420 3420 3420 3415 129
579 20250424 091400 136319599 3420 3420 3425 3420 2534
580 20250424 091300 127650819 3420 3420 3420 3415 49
581 20250424 091200 127483344 3415 3415 3415 3415 565
582 20250424 091100 125553869 3420 3415 3420 3415 2238
583 20250424 091000 117911089 3415 3420 3420 3415 1327
584 20250424 090900 113377899 3420 3425 3425 3410 2603
585 20250424 090800 104483304 3420 3425 3425 3410 4973
586 20250424 090700 87492944 3425 3425 3430 3425 286
587 20250424 090600 86512904 3420 3425 3430 3420 1145
588 20250424 090500 82596979 3420 3430 3432 3410 14141
589 20250424 090400 34249692 3430 3435 3435 3425 1517
590 20250424 090300 29046770 3435 3435 3440 3430 2558
591 20250424 090200 20268160 3435 3430 3435 3430 1461
592 20250424 090100 15256790 3435 3435 3450 3435 976
593 20250424 090000 11904215 3435 3450 3455 3435 3453