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

598
030200/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,185600,8974661450,49150,49150,49150,49150,11039
20250424,185500,8974661450,49150,49150,49150,49150,0
20250424,185400,8974661450,49150,49150,49150,49150,0
20250424,185300,8974661450,49150,49150,49150,49150,0
20250424,185200,8974661450,49150,49150,49150,49150,0
20250424,185100,8974661450,49150,49150,49150,49150,0
20250424,185000,8974661450,49150,49150,49150,49150,0
20250424,184900,8974661450,49150,49150,49150,49150,0
20250424,184800,8974661450,49150,49150,49150,49150,0
20250424,184700,8974661450,49150,49150,49150,49150,0
20250424,184600,8974661450,49150,49150,49150,49150,0
20250424,184500,8974661450,49150,49150,49150,49150,0
20250424,184400,8974661450,49150,49150,49150,49150,0
20250424,184300,8974661450,49150,49150,49150,49150,0
20250424,184200,8974661450,49150,49150,49150,49150,0
20250424,184100,8974661450,49150,49150,49150,49150,0
20250424,184000,8974661450,49150,49150,49150,49150,0
20250424,183900,8974661450,49150,49150,49150,49150,0
20250424,183800,8974661450,49150,49150,49150,49150,0
20250424,183700,8974661450,49150,49150,49150,49150,0
20250424,183600,8974661450,49150,49150,49150,49150,0
20250424,183500,8974661450,49150,49150,49150,49150,0
20250424,183400,8974661450,49150,49150,49150,49150,0
20250424,183300,8974661450,49150,49150,49150,49150,0
20250424,183200,8974661450,49150,49150,49150,49150,0
20250424,183100,8974661450,49150,49150,49150,49150,0
20250424,183000,8974661450,49150,49150,49150,49150,0
20250424,182900,8974661450,49150,49150,49150,49150,0
20250424,182800,8974661450,49150,49150,49150,49150,0
20250424,182700,8974661450,49150,49150,49150,49150,0
20250424,182600,8974661450,49150,49150,49150,49150,11039
20250424,182500,8974661450,49150,49150,49150,49150,0
20250424,182400,8974661450,49150,49150,49150,49150,0
20250424,182300,8974661450,49150,49150,49150,49150,0
20250424,182200,8974661450,49150,49150,49150,49150,0
20250424,182100,8974661450,49150,49150,49150,49150,0
20250424,182000,8974661450,49150,49150,49150,49150,0
20250424,181900,8974661450,49150,49150,49150,49150,0
20250424,181800,8974661450,49150,49150,49150,49150,0
20250424,181700,8974661450,49150,49150,49150,49150,0
20250424,181600,8974661450,49150,49150,49150,49150,0
20250424,181500,8974661450,49150,49150,49150,49150,0
20250424,181400,8974661450,49150,49150,49150,49150,0
20250424,181300,8974661450,49150,49150,49150,49150,0
20250424,181200,8974661450,49150,49150,49150,49150,0
20250424,181100,8974661450,49150,49150,49150,49150,0
20250424,181000,8974661450,49150,49150,49150,49150,0
20250424,180900,8974661450,49150,49150,49150,49150,0
20250424,180800,8974661450,49150,49150,49150,49150,0
20250424,180700,8974661450,49150,49150,49150,49150,0
20250424,180600,8974661450,49150,49150,49150,49150,0
20250424,180500,8974661450,49150,49150,49150,49150,0
20250424,180400,8974661450,49150,49150,49150,49150,0
20250424,180300,8974661450,49150,49150,49150,49150,0
20250424,180200,8974661450,49150,49150,49150,49150,0
20250424,180100,8974661450,49150,49150,49150,49150,0
20250424,180000,8974661450,49150,49150,49150,49150,0
20250424,175900,8974661450,49150,49150,49150,49150,0
20250424,175800,8974661450,49150,49150,49150,49150,0
20250424,175700,8974661450,49150,49150,49150,49150,0
20250424,175600,8974661450,49150,49150,49150,49150,11039
20250424,175500,8974661450,49150,49150,49150,49150,0
20250424,175400,8974661450,49150,49150,49150,49150,0
20250424,175300,8974661450,49150,49150,49150,49150,0
20250424,175200,8974661450,49150,49150,49150,49150,0
20250424,175100,8974661450,49150,49150,49150,49150,0
20250424,175000,8974661450,49150,49150,49150,49150,0
20250424,174900,8974661450,49150,49150,49150,49150,0
20250424,174800,8974661450,49150,49150,49150,49150,0
20250424,174700,8974661450,49150,49150,49150,49150,0
20250424,174600,8974661450,49150,49150,49150,49150,0
20250424,174500,8974661450,49150,49150,49150,49150,0
20250424,174400,8974661450,49150,49150,49150,49150,0
20250424,174300,8974661450,49150,49150,49150,49150,0
20250424,174200,8974661450,49150,49150,49150,49150,0
20250424,174100,8974661450,49150,49150,49150,49150,0
20250424,174000,8974661450,49150,49150,49150,49150,0
20250424,173900,8974661450,49150,49150,49150,49150,0
20250424,173800,8974661450,49150,49150,49150,49150,0
20250424,173700,8974661450,49150,49150,49150,49150,0
20250424,173600,8974661450,49150,49150,49150,49150,0
20250424,173500,8974661450,49150,49150,49150,49150,0
20250424,173400,8974661450,49150,49150,49150,49150,0
20250424,173300,8974661450,49150,49150,49150,49150,0
20250424,173200,8974661450,49150,49150,49150,49150,0
20250424,173100,8974661450,49150,49150,49150,49150,0
20250424,173000,8974661450,49150,49150,49150,49150,0
20250424,172900,8974661450,49150,49150,49150,49150,0
20250424,172800,8974661450,49150,49150,49150,49150,0
20250424,172700,8974661450,49150,49150,49150,49150,0
20250424,172600,8974661450,49150,49150,49150,49150,11039
20250424,172500,8974661450,49150,49150,49150,49150,0
20250424,172400,8974661450,49150,49150,49150,49150,0
20250424,172300,8974661450,49150,49150,49150,49150,0
20250424,172200,8974661450,49150,49150,49150,49150,0
20250424,172100,8974661450,49150,49150,49150,49150,0
20250424,172000,8974661450,49150,49150,49150,49150,0
20250424,171900,8974661450,49150,49150,49150,49150,0
20250424,171800,8974661450,49150,49150,49150,49150,0
20250424,171700,8974661450,49150,49150,49150,49150,0
20250424,171600,8974661450,49150,49150,49150,49150,0
20250424,171500,8974661450,49150,49150,49150,49150,0
20250424,171400,8974661450,49150,49150,49150,49150,0
20250424,171300,8974661450,49150,49150,49150,49150,0
20250424,171200,8974661450,49150,49150,49150,49150,0
20250424,171100,8974661450,49150,49150,49150,49150,0
20250424,171000,8974661450,49150,49150,49150,49150,0
20250424,170900,8974661450,49150,49150,49150,49150,0
20250424,170800,8974661450,49150,49150,49150,49150,0
20250424,170700,8974661450,49150,49150,49150,49150,0
20250424,170600,8974661450,49150,49150,49150,49150,0
20250424,170500,8974661450,49150,49150,49150,49150,0
20250424,170400,8974661450,49150,49150,49150,49150,0
20250424,170300,8974661450,49150,49150,49150,49150,0
20250424,170200,8974661450,49150,49150,49150,49150,0
20250424,170100,8974661450,49150,49150,49150,49150,0
20250424,170000,8974661450,49150,49150,49150,49150,0
20250424,165900,8974661450,49150,49150,49150,49150,0
20250424,165800,8974661450,49150,49150,49150,49150,0
20250424,165700,8974661450,49150,49150,49150,49150,0
20250424,165600,8974661450,49150,49150,49150,49150,11039
20250424,165500,8974661450,49150,49150,49150,49150,0
20250424,165400,8974661450,49150,49150,49150,49150,0
20250424,165300,8974661450,49150,49150,49150,49150,0
20250424,165200,8974661450,49150,49150,49150,49150,0
20250424,165100,8974661450,49150,49150,49150,49150,0
20250424,165000,8974661450,49150,49150,49150,49150,0
20250424,164900,8974661450,49150,49150,49150,49150,0
20250424,164800,8974661450,49150,49150,49150,49150,0
20250424,164700,8974661450,49150,49150,49150,49150,0
20250424,164600,8974661450,49150,49150,49150,49150,0
20250424,164500,8974661450,49150,49150,49150,49150,0
20250424,164400,8974661450,49150,49150,49150,49150,0
20250424,164300,8974661450,49150,49150,49150,49150,0
20250424,164200,8974661450,49150,49150,49150,49150,0
20250424,164100,8974661450,49150,49150,49150,49150,0
20250424,164000,8974661450,49150,49150,49150,49150,0
20250424,163900,8974661450,49150,49150,49150,49150,0
20250424,163800,8974661450,49150,49150,49150,49150,0
20250424,163700,8974661450,49150,49150,49150,49150,0
20250424,163600,8974661450,49150,49150,49150,49150,0
20250424,163500,8974661450,49150,49150,49150,49150,0
20250424,163400,8974661450,49150,49150,49150,49150,0
20250424,163300,8974661450,49150,49150,49150,49150,0
20250424,163200,8974661450,49150,49150,49150,49150,0
20250424,163100,8974661450,49150,49150,49150,49150,0
20250424,163000,8974661450,49150,49150,49150,49150,0
20250424,162900,8974661450,49150,49150,49150,49150,0
20250424,162800,8974661450,49150,49150,49150,49150,0
20250424,162700,8974661450,49150,49150,49150,49150,0
20250424,162600,8974661450,49150,49150,49150,49150,11039
20250424,162500,8974661450,49150,49150,49150,49150,0
20250424,162400,8974661450,49150,49150,49150,49150,0
20250424,162300,8974661450,49150,49150,49150,49150,0
20250424,162200,8974661450,49150,49150,49150,49150,0
20250424,162100,8974661450,49150,49150,49150,49150,0
20250424,162000,8974661450,49150,49150,49150,49150,0
20250424,161900,8974661450,49150,49150,49150,49150,0
20250424,161800,8974661450,49150,49150,49150,49150,0
20250424,161700,8974661450,49150,49150,49150,49150,0
20250424,161600,8974661450,49150,49150,49150,49150,0
20250424,161500,8974661450,49150,49150,49150,49150,0
20250424,161400,8974661450,49150,49150,49150,49150,0
20250424,161300,8974661450,49150,49150,49150,49150,0
20250424,161200,8974661450,49150,49150,49150,49150,0
20250424,161100,8974661450,49150,49150,49150,49150,0
20250424,161000,8974661450,49150,49150,49150,49150,0
20250424,160900,8974661450,49150,49150,49150,49150,0
20250424,160800,8974661450,49150,49150,49150,49150,0
20250424,160700,8974661450,49150,49150,49150,49150,0
20250424,160600,8974661450,49150,49150,49150,49150,0
20250424,160500,8974661450,49150,49150,49150,49150,0
20250424,160400,8974661450,49150,49150,49150,49150,0
20250424,160300,8974661450,49150,49150,49150,49150,0
20250424,160200,8974661450,49150,49150,49150,49150,0
20250424,160100,8974661450,49150,49150,49150,49150,0
20250424,160000,8974661450,49150,49150,49150,49150,0
20250424,155900,8974661450,49150,49150,49150,49150,0
20250424,155800,8974661450,49150,49150,49150,49150,0
20250424,155700,8974661450,49150,49150,49150,49150,0
20250424,155600,8974661450,49150,49150,49150,49150,11039
20250424,155500,8974661450,49150,49150,49150,49150,0
20250424,155400,8974661450,49150,49150,49150,49150,0
20250424,155300,8974661450,49150,49150,49150,49150,0
20250424,155200,8974661450,49150,49150,49150,49150,0
20250424,155100,8974661450,49150,49150,49150,49150,0
20250424,155000,8974661450,49150,49150,49150,49150,0
20250424,154900,8974661450,49150,49150,49150,49150,0
20250424,154800,8974661450,49150,49150,49150,49150,0
20250424,154700,8974661450,49150,49150,49150,49150,0
20250424,154600,8974661450,49150,49150,49150,49150,0
20250424,154500,8974661450,49150,49150,49150,49150,0
20250424,154400,8974661450,49150,49150,49150,49150,0
20250424,154300,8974661450,49150,49150,49150,49150,0
20250424,154200,8974661450,49150,49150,49150,49150,0
20250424,154100,8974661450,49150,49150,49150,49150,0
20250424,154000,8974661450,49150,49150,49150,49150,0
20250424,153900,8974661450,49150,49150,49150,49150,0
20250424,153800,8974661450,49150,49150,49150,49150,0
20250424,153700,8974661450,49150,49150,49150,49150,0
20250424,153600,8974661450,49150,49150,49150,49150,0
20250424,153500,8974661450,49150,49150,49150,49150,0
20250424,153400,8974661450,49150,49150,49150,49150,0
20250424,153300,8974661450,49150,49150,49150,49150,0
20250424,153200,8974661450,49150,49150,49150,49150,0
20250424,153100,8974661450,49150,49150,49150,49150,0
20250424,153000,8974661450,49150,49150,49150,49150,11039
20250424,152900,8432094600,49600,49600,49600,49600,0
20250424,152800,8432094600,49600,49600,49600,49600,0
20250424,152700,8432094600,49600,49600,49600,49600,0
20250424,152600,8432094600,49600,49600,49600,49600,0
20250424,152500,8432094600,49600,49600,49600,49600,0
20250424,152400,8432094600,49600,49600,49600,49600,0
20250424,152300,8432094600,49600,49600,49600,49600,0
20250424,152200,8432094600,49600,49600,49600,49600,0
20250424,152100,8432094600,49600,49600,49600,49600,0
20250424,152000,8432094600,49600,49600,49600,49600,0
20250424,151900,8432094600,49600,49600,49600,49550,12
20250424,151800,8431499850,49550,49550,49600,49550,28
20250424,151700,8430112300,49600,49650,49650,49550,382
20250424,151600,8411155750,49600,49550,49650,49550,221
20250424,151500,8400194950,49600,49550,49600,49550,197
20250424,151400,8390431100,49550,49600,49650,49550,267
20250424,151300,8377191850,49550,49550,49600,49550,160
20250424,151200,8369261450,49550,49600,49600,49550,181
20250424,151100,8360291400,49550,49650,49700,49550,454
20250424,151000,8337767400,49600,49600,49650,49550,325
20250424,150900,8321648700,49600,49600,49650,49550,317
20250424,150800,8305926850,49600,49600,49650,49550,373
20250424,150700,8287435000,49650,49600,49650,49550,407
20250424,150600,8267242200,49550,49550,49600,49550,119
20250424,150500,8261343850,49550,49650,49650,49550,193
20250424,150400,8251771450,49600,49600,49650,49550,177
20250424,150300,8242993600,49600,49600,49650,49600,122
20250424,150200,8236941450,49600,49650,49650,49550,405
20250424,150100,8216866200,49600,49550,49600,49550,336
20250424,150000,8200208650,49550,49500,49600,49500,383
20250424,145900,8181230950,49500,49500,49550,49500,389
20250424,145800,8161962050,49500,49550,49650,49500,935
20250424,145700,8115612150,49550,49600,49650,49550,444
20250424,145600,8093591300,49600,49650,49700,49600,406
20250424,145500,8073421400,49650,49700,49700,49600,176
20250424,145400,8064681950,49650,49650,49700,49600,274
20250424,145300,8051078350,49650,49650,49700,49650,156
20250424,145200,8043331450,49650,49550,49650,49550,246
20250424,145100,8031126550,49550,49600,49650,49550,221
20250424,145000,8020169400,49600,49600,49650,49600,380
20250424,144900,8001306550,49650,49650,49650,49550,471
20250424,144800,7977965200,49600,49550,49650,49550,655
20250424,144700,7945453450,49550,49600,49650,49550,166
20250424,144600,7937224200,49550,49500,49600,49500,540
20250424,144500,7910447500,49550,49550,49600,49500,389
20250424,144400,7891161700,49550,49600,49650,49550,216
20250424,144300,7880447350,49600,49600,49650,49550,383
20250424,144200,7861452100,49650,49550,49650,49550,216
20250424,144100,7850746950,49550,49600,49650,49550,461
20250424,144000,7827871450,49600,49600,49650,49550,236
20250424,143900,7816165050,49600,49550,49650,49550,186
20250424,143800,7806939550,49550,49600,49650,49550,153
20250424,143700,7799353300,49650,49500,49650,49500,657
20250424,143600,7766751100,49500,49600,49650,49500,242
20250424,143500,7754764700,49600,49600,49650,49600,423
20250424,143400,7733768300,49600,49600,49650,49550,308
20250424,143300,7718491350,49600,49600,49650,49550,236
20250424,143200,7706790350,49600,49650,49650,49600,150
20250424,143100,7699349150,49650,49550,49650,49550,410
20250424,143000,7679004200,49550,49600,49650,49550,568
20250424,142900,7650833500,49550,49550,49600,49550,238
20250424,142800,7639039200,49550,49550,49600,49550,576
20250424,142700,7610474300,49550,49550,49600,49550,195
20250424,142600,7600808900,49550,49550,49600,49550,511
20250424,142500,7575476700,49600,49550,49600,49550,820
20250424,142400,7534810800,49550,49550,49600,49550,725
20250424,142300,7498863550,49550,49550,49600,49550,118
20250424,142200,7493015600,49550,49550,49600,49550,633
20250424,142100,7461628900,49550,49550,49600,49550,248
20250424,142000,7449338350,49550,49550,49600,49550,370
20250424,141900,7430991350,49550,49550,49600,49550,425
20250424,141800,7409920200,49550,49500,49600,49500,234
20250424,141700,7398331700,49500,49550,49600,49500,521
20250424,141600,7372503500,49550,49500,49550,49500,415
20250424,141500,7351957550,49500,49550,49600,49500,501
20250424,141400,7327124450,49600,49550,49600,49500,819
20250424,141300,7286573700,49600,49550,49600,49500,1076
20250424,141200,7233250100,49550,49500,49600,49500,569
20250424,141100,7205075700,49500,49500,49600,49500,416
20250424,141000,7184468650,49500,49500,49550,49500,303
20250424,140900,7169459750,49500,49450,49500,49450,188
20250424,140800,7160156050,49450,49500,49550,49450,498
20250424,140700,7135495400,49500,49450,49550,49450,619
20250424,140600,7104868250,49500,49500,49550,49500,429
20250424,140500,7083631300,49500,49500,49550,49500,1247
20250424,140400,7021854100,49500,49550,49600,49500,720
20250424,140300,6986184400,49500,49500,49550,49500,336
20250424,140200,6969549900,49500,49500,49550,49500,400
20250424,140100,6949736200,49500,49500,49550,49500,379
20250424,140000,6930963100,49500,49500,49550,49500,408
20250424,135900,6910753050,49500,49500,49550,49500,191
20250424,135800,6901294800,49500,49500,49550,49500,552
20250424,135700,6873949650,49500,49500,49550,49500,230
20250424,135600,6862562250,49500,49450,49550,49450,652
20250424,135500,6830277300,49450,49450,49500,49450,441
20250424,135400,6808452900,49450,49500,49500,49450,475
20250424,135300,6784949150,49450,49500,49500,49450,157
20250424,135200,6777183950,49450,49450,49500,49450,510
20250424,135100,6751946050,49450,49450,49500,49450,180
20250424,135000,6743041650,49450,49450,49500,49450,480
20250424,134900,6719290400,49450,49400,49500,49400,374
20250424,134800,6700797500,49400,49400,49450,49400,188
20250424,134700,6691507700,49450,49450,49500,49400,1267
20250424,134600,6628883300,49450,49400,49450,49350,344
20250424,134500,6611892950,49350,49400,49500,49350,1663
20250424,134400,6529707800,49400,49400,49450,49400,148
20250424,134300,6522395550,49400,49400,49450,49400,413
20250424,134200,6501980200,49400,49450,49500,49400,1098
20250424,134100,6447682300,49450,49450,49500,49400,125
20250424,134000,6441501650,49450,49400,49500,49400,423
20250424,133900,6420589000,49450,49400,49450,49400,259
20250424,133800,6407789950,49450,49450,49450,49400,294
20250424,133700,6393257300,49450,49400,49450,49400,274
20250424,133600,6379713200,49400,49400,49450,49400,173
20250424,133500,6371165200,49400,49400,49450,49400,180
20250424,133400,6362270400,49400,49400,49450,49400,520
20250424,133300,6336561950,49400,49450,49500,49400,2399
20250424,133200,6217940350,49500,49450,49500,49450,212
20250424,133100,6207455200,49450,49450,49500,49450,370
20250424,133000,6189149250,49450,49450,49500,49450,257
20250424,132900,6176435100,49450,49450,49500,49450,173
20250424,132800,6167878200,49500,49450,49500,49450,346
20250424,132700,6150756300,49450,49450,49500,49450,208
20250424,132600,6140466400,49500,49450,49500,49450,134
20250424,132500,6133837550,49500,49450,49550,49450,376
20250424,132400,6115231950,49450,49450,49500,49450,111
20250424,132300,6109742300,49450,49450,49500,49450,364
20250424,132200,6091728400,49450,49500,49500,49450,415
20250424,132100,6071194750,49450,49500,49500,49450,198
20250424,132000,6061396850,49450,49500,49500,49450,698
20250424,131900,6026864500,49450,49500,49500,49450,380
20250424,131800,6008058600,49450,49450,49500,49450,171
20250424,131700,5999602100,49450,49450,49500,49450,188
20250424,131600,5990303100,49500,49500,49500,49450,945
20250424,131500,5943546700,49450,49500,49500,49450,1775
20250424,131400,5855687950,49500,49500,49600,49500,158
20250424,131300,5847864250,49550,49500,49550,49500,244
20250424,131200,5835776950,49550,49550,49600,49500,919
20250424,131100,5790239150,49550,49550,49650,49550,104
20250424,131000,5785084750,49700,49550,49700,49550,343
20250424,130900,5768076400,49600,49600,49600,49550,55
20250424,130800,5765349400,49600,49600,49600,49550,117
20250424,130700,5759548150,49550,49550,49600,49500,333
20250424,130600,5743047700,49550,49550,49550,49500,60
20250424,130500,5740076150,49550,49600,49650,49500,1173
20250424,130400,5681935800,49600,49600,49700,49550,1314
20250424,130300,5616793250,49550,49550,49600,49550,247
20250424,130200,5604542400,49550,49650,49650,49550,811
20250424,130100,5564348300,49600,49550,49600,49550,99
20250424,130000,5559438100,49550,49550,49600,49550,128
20250424,125900,5553093200,49550,49600,49600,49550,252
20250424,125800,5540594200,49550,49600,49650,49500,1145
20250424,125700,5483847400,49550,49600,49600,49550,306
20250424,125600,5468672850,49550,49600,49650,49500,987
20250424,125500,5419774500,49600,49550,49600,49550,263
20250424,125400,5406731600,49550,49650,49650,49550,1266
20250424,125300,5343955950,49650,49600,49650,49600,121
20250424,125200,5337952100,49650,49650,49650,49600,422
20250424,125100,5317001050,49650,49600,49700,49550,1236
20250424,125000,5255690400,49600,49700,49700,49600,262
20250424,124900,5242672600,49700,49600,49700,49600,263
20250424,124800,5229614600,49650,49600,49650,49600,50
20250424,124700,5227133050,49650,49650,49700,49600,1239
20250424,124600,5165634050,49650,49700,49700,49650,534
20250424,124500,5139097150,49700,49650,49700,49650,133
20250424,124400,5132493550,49700,49650,49700,49650,40
20250424,124300,5130506650,49650,49650,49700,49600,166
20250424,124200,5122268950,49600,49650,49650,49600,252
20250424,124100,5109757400,49600,49650,49700,49600,436
20250424,124000,5088109600,49700,49600,49700,49600,304
20250424,123900,5073016650,49650,49700,49700,49600,458
20250424,123800,5050259700,49700,49650,49700,49650,62
20250424,123700,5047179700,49650,49650,49650,49600,433
20250424,123600,5025682750,49650,49600,49650,49600,365
20250424,123500,5007561750,49600,49600,49650,49600,134
20250424,123400,5000913200,49650,49650,49650,49600,459
20250424,123300,4978124200,49650,49650,49650,49600,75
20250424,123200,4974401750,49600,49750,49750,49550,1247
20250424,123100,4912482200,49700,49750,49750,49650,295
20250424,123000,4897816700,49750,49700,49750,49650,360
20250424,122900,4879924350,49700,49650,49700,49650,65
20250424,122800,4876695600,49700,49650,49700,49650,317
20250424,122700,4860944450,49650,49700,49750,49650,106
20250424,122600,4855676350,49650,49700,49750,49650,369
20250424,122500,4837350100,49700,49700,49750,49700,813
20250424,122400,4796913150,49700,49750,49750,49700,84
20250424,122300,4792735550,49750,49750,49750,49700,274
20250424,122200,4779105650,49750,49700,49750,49650,164
20250424,122100,4770954850,49650,49750,49750,49600,1616
20250424,122000,4690726150,49750,49750,49750,49700,63
20250424,121900,4687592250,49700,49650,49700,49650,415
20250424,121800,4666968100,49700,49700,49700,49650,329
20250424,121700,4650621200,49650,49650,49700,49650,122
20250424,121600,4644563150,49650,49700,49750,49600,1142
20250424,121500,4587853100,49700,49650,49700,49650,134
20250424,121400,4581195250,49700,49650,49700,49650,98
20250424,121300,4576328600,49700,49550,49700,49550,351
20250424,121200,4558914750,49600,49650,49700,49550,1218
20250424,121100,4498509500,49650,49650,49700,49650,318
20250424,121000,4482709500,49700,49650,49700,49600,289
20250424,120900,4468356000,49600,49650,49650,49600,244
20250424,120800,4456242750,49650,49650,49700,49600,953
20250424,120700,4408962500,49700,49700,49700,49600,852
20250424,120600,4366636850,49700,49700,49700,49650,28
20250424,120500,4365245500,49700,49600,49700,49600,211
20250424,120400,4354769400,49600,49600,49650,49600,210
20250424,120300,4344344550,49600,49650,49700,49600,104
20250424,120200,4339184850,49600,49700,49700,49600,189
20250424,120100,4329800900,49650,49750,49750,49650,1227
20250424,120000,4268787000,49700,49750,49750,49700,119
20250424,115900,4262870400,49700,49750,49750,49700,39
20250424,115800,4260931450,49750,49700,49750,49700,236
20250424,115700,4249191775,49750,49700,49750,49700,119
20250424,115600,4243274625,49700,49700,49750,49700,89
20250424,115500,4238850525,49750,49750,49750,49700,550
20250424,115400,4211490825,49700,49700,49700,49650,103
20250424,115300,4206371825,49700,49650,49700,49650,383
20250424,115200,4187340625,49650,49650,49700,49650,279
20250424,115100,4173477775,49650,49650,49700,49650,100
20250424,115000,4168511475,49700,49650,49700,49650,562
20250424,114900,4140597075,49600,49700,49700,49550,1175
20250424,114800,4082271075,49650,49600,49700,49600,282
20250424,114700,4068267475,49650,49625,49650,49600,252
20250424,114600,4055757200,49650,49700,49725,49550,1709
20250424,114500,3970913650,49700,49675,49700,49675,96
20250424,114400,3966143325,49650,49650,49700,49600,129
20250424,114300,3959737775,49600,49600,49650,49600,216
20250424,114200,3949014675,49650,49600,49650,49550,496
20250424,114100,3924411875,49550,49600,49600,49550,346
20250424,114000,3907252375,49550,49550,49600,49550,234
20250424,113900,3895646425,49550,49600,49600,49550,130
20250424,113800,3889202175,49600,49600,49700,49550,466
20250424,113700,3866089375,49600,49650,49650,49600,201
20250424,113600,3856112125,49650,49550,49650,49550,86
20250424,113500,3851844675,49550,49650,49650,49550,758
20250424,113400,3814248475,49600,49700,49700,49550,1061
20250424,113300,3761593475,49650,49700,49700,49650,61
20250424,113200,3758563475,49700,49750,49750,49650,1092
20250424,113100,3704310725,49700,49750,49750,49700,263
20250424,113000,3691231275,49700,49700,49750,49700,66
20250424,112900,3687948725,49750,49700,49750,49700,157
20250424,112800,3680144725,49650,49700,49750,49650,943
20250424,112700,3633278175,49650,49750,49750,49650,1562
20250424,112600,3555668825,49750,49700,49750,49700,43
20250424,112500,3553530025,49750,49700,49750,49700,285
20250424,112400,3539352675,49750,49700,49750,49700,115
20250424,112300,3533635975,49700,49750,49750,49700,103
20250424,112200,3528513225,49700,49700,49750,49700,238
20250424,112100,3516674375,49700,49750,49750,49700,87
20250424,112000,3512349325,49700,49750,49800,49700,93
20250424,111900,3507724125,49800,49750,49800,49700,648
20250424,111800,3475485575,49700,49650,49750,49650,202
20250424,111700,3465444425,49650,49750,49750,49650,454
20250424,111600,3442859925,49700,49650,49750,49650,217
20250424,111500,3432076175,49650,49700,49750,49650,238
20250424,111400,3420252725,49700,49700,49700,49650,90
20250424,111300,3415784025,49700,49650,49700,49600,488
20250424,111200,3391554325,49600,49550,49650,49550,322
20250424,111100,3375581625,49600,49550,49600,49550,59
20250424,111000,3372656075,49550,49550,49600,49550,362
20250424,110900,3354708625,49550,49550,49600,49550,15
20250424,110800,3353965225,49600,49600,49600,49550,91
20250424,110700,3349453325,49550,49650,49650,49500,1680
20250424,110600,3266154375,49600,49600,49650,49550,580
20250424,110500,3237386525,49550,49600,49600,49550,57
20250424,110400,3234560625,49550,49600,49600,49550,266
20250424,110300,3221369275,49550,49600,49600,49550,66
20250424,110200,3218098425,49550,49600,49600,49550,79
20250424,110100,3214181475,49550,49550,49600,49550,251
20250424,110000,3201732675,49550,49600,49600,49550,381
20250424,105900,3182851375,49550,49600,49650,49550,301
20250424,105800,3167922675,49600,49600,49600,49550,396
20250424,105700,3148282675,49650,49550,49700,49550,973
20250424,105600,3099998525,49550,49600,49600,49550,327
20250424,105500,3083783325,49550,49550,49600,49550,443
20250424,105400,3061811125,49600,49600,49700,49550,885
20250424,105300,3017900775,49600,49575,49600,49575,246
20250424,105200,3005699250,49600,49600,49600,49575,403
20250424,105100,2985715550,49575,49600,49600,49575,232
20250424,105000,2974208675,49575,49550,49600,49525,84
20250424,104900,2970045975,49550,49550,49600,49500,512
20250424,104800,2944670675,49550,49550,49650,49500,1080
20250424,104700,2891137925,49550,49650,49650,49550,349
20250424,104600,2873816625,49650,49550,49650,49500,800
20250424,104500,2834177625,49550,49550,49600,49500,1155
20250424,104400,2776924425,49600,49600,49600,49550,596
20250424,104300,2747370075,49600,49600,49600,49550,386
20250424,104200,2728233525,49550,49600,49600,49550,132
20250424,104100,2721691975,49600,49600,49600,49550,346
20250424,104000,2704535025,49600,49600,49600,49550,291
20250424,103900,2690106725,49550,49650,49650,49550,250
20250424,103800,2677706175,49650,49700,49750,49600,775
20250424,103700,2639207575,49700,49600,49750,49600,1402
20250424,103600,2569594675,49600,49650,49650,49600,107
20250424,103500,2564284100,49600,49750,49800,49600,1306
20250424,103400,2499404500,49750,49750,49800,49750,321
20250424,103300,2483422750,49750,49750,49800,49750,25
20250424,103200,2482178250,49750,49800,49800,49750,182
20250424,103100,2473122450,49800,49750,49800,49750,292
20250424,103000,2458586200,49750,49800,49800,49750,530
20250424,102900,2432216650,49800,49750,49800,49750,128
20250424,102800,2425848300,49750,49750,49850,49750,870
20250424,102700,2382503450,49800,49750,49800,49700,1052
20250424,102600,2330143700,49700,49750,49750,49700,220
20250424,102500,2319205750,49750,49800,49800,49650,1198
20250424,102400,2259631800,49750,49800,49800,49650,2701
20250424,102300,2125386250,49750,49800,49800,49750,377
20250424,102200,2106618850,49800,49800,49800,49700,70
20250424,102100,2103135500,49750,49700,49750,49700,256
20250424,102000,2090402700,49700,49700,49750,49700,290
20250424,101900,2075988800,49700,49700,49750,49700,282
20250424,101800,2061963800,49650,49750,49800,49600,1871
20250424,101700,1968939300,49800,49750,49800,49750,181
20250424,101600,1959933800,49750,49750,49750,49700,699
20250424,101500,1925161800,49700,49700,49750,49700,154
20250424,101400,1917505900,49750,49700,49750,49650,458
20250424,101300,1894742350,49650,49700,49750,49650,556
20250424,101200,1867106800,49700,49650,49700,49650,60
20250424,101100,1864126800,49700,49700,49750,49650,414
20250424,101000,1843552200,49700,49700,49750,49650,310
20250424,100900,1828147500,49750,49700,49750,49650,246
20250424,100800,1815911250,49750,49800,49850,49700,859
20250424,100700,1773145550,49800,49750,49800,49750,328
20250424,100600,1756817450,49750,49800,49800,49750,120
20250424,100500,1750846450,49800,49750,49800,49750,205
20250424,100400,1740644250,49750,49750,49750,49700,318
20250424,100300,1724824750,49750,49800,49800,49700,1046
20250424,100200,1672782150,49800,49900,49900,49800,356
20250424,100100,1655025950,49900,49900,49900,49850,292
20250424,100000,1640459800,49850,49800,49900,49750,831
20250424,095900,1599067100,49750,49750,49800,49750,258
20250424,095800,1586230850,49750,49850,49850,49750,1329
20250424,095700,1520034150,49850,49900,49900,49850,108
20250424,095600,1514647500,49850,49850,49900,49850,64
20250424,095500,1511456850,49850,49950,49950,49850,379
20250424,095400,1492553450,49900,49900,49950,49850,613
20250424,095300,1461975600,49950,49900,49950,49900,146
20250424,095200,1454689150,49900,49950,50000,49850,607
20250424,095100,1424382350,49950,50000,50000,49950,251
20250424,095000,1411833650,49950,49950,50000,49950,405
20250424,094900,1391603850,50000,49950,50000,49950,472
20250424,094800,1368016350,49950,49950,50000,49900,939
20250424,094700,1321129050,49950,49950,49950,49900,291
20250424,094600,1306596450,49900,49850,49950,49850,743
20250424,094500,1269509950,49900,50000,50000,49750,2076
20250424,094400,1165985700,49950,50000,50000,49950,130
20250424,094300,1159491200,50000,49950,50000,49950,559
20250424,094200,1131561700,49950,49950,50000,49950,191
20250424,094100,1122019950,50000,49950,50000,49950,266
20250424,094000,1108726250,49950,49950,50000,49950,303
20250424,093900,1093582350,49950,49950,50000,49950,30
20250424,093800,1092082750,50000,50000,50000,49950,104
20250424,093700,1086886350,49950,50000,50000,49950,227
20250424,093600,1075540450,50000,49950,50000,49950,680
20250424,093500,1041573400,50000,50000,50000,49950,79
20250424,093400,1037624750,49950,50000,50000,49950,354
20250424,093300,1019933450,49950,49950,50000,49950,244
20250424,093200,1007734850,50000,50000,50000,49950,622
20250424,093100,976654000,49950,50000,50000,49950,596
20250424,093000,946863550,50000,49950,50000,49950,327
20250424,092900,930528800,49950,49900,50000,49900,780
20250424,092800,891579100,49950,49900,49950,49800,733
20250424,092700,855034650,49900,49900,49950,49900,104
20250424,092600,849844100,49950,49900,49950,49900,128
20250424,092500,843453900,49900,49850,49900,49800,423
20250424,092400,822356300,49850,49950,50000,49800,1366
20250424,092300,754259450,49950,49950,50000,49950,2421
20250424,092200,633230700,49900,49900,49950,49850,738
20250424,092100,596396900,49900,49800,49900,49800,394
20250424,092000,576739450,49800,49850,49850,49750,35
20250424,091900,574996200,49800,49700,49850,49700,651
20250424,091800,542574500,49700,49650,49750,49600,988
20250424,091700,493504500,49600,49650,49650,49600,149
20250424,091600,486107800,49600,49700,49700,49600,859
20250424,091500,443440000,49700,49700,49750,49700,483
20250424,091400,419434150,49750,49650,49750,49600,990
20250424,091300,370260700,49650,49600,49650,49600,51
20250424,091200,367728750,49600,49600,49650,49600,500
20250424,091100,342926750,49650,49600,49650,49600,329
20250424,091000,326602900,49550,49650,49700,49550,867
20250424,090900,283577700,49675,49700,49700,49675,242
20250424,090800,271552200,49700,49700,49700,49675,34
20250424,090700,269862425,49675,49700,49700,49675,50
20250424,090600,267377975,49700,49700,49700,49675,29
20250424,090500,265936700,49650,49700,49700,49650,192
20250424,090400,256402200,49650,49700,49700,49650,142
20250424,090300,249344900,49700,49650,49700,49650,208
20250424,090200,239012100,49550,49600,49700,49550,360
20250424,090100,221159550,49600,49650,49700,49550,912
20250424,090000,175928200,49600,49500,49700,49500,3552
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 185600 8974661450 49150 49150 49150 49150 11039
3 20250424 185500 8974661450 49150 49150 49150 49150 0
4 20250424 185400 8974661450 49150 49150 49150 49150 0
5 20250424 185300 8974661450 49150 49150 49150 49150 0
6 20250424 185200 8974661450 49150 49150 49150 49150 0
7 20250424 185100 8974661450 49150 49150 49150 49150 0
8 20250424 185000 8974661450 49150 49150 49150 49150 0
9 20250424 184900 8974661450 49150 49150 49150 49150 0
10 20250424 184800 8974661450 49150 49150 49150 49150 0
11 20250424 184700 8974661450 49150 49150 49150 49150 0
12 20250424 184600 8974661450 49150 49150 49150 49150 0
13 20250424 184500 8974661450 49150 49150 49150 49150 0
14 20250424 184400 8974661450 49150 49150 49150 49150 0
15 20250424 184300 8974661450 49150 49150 49150 49150 0
16 20250424 184200 8974661450 49150 49150 49150 49150 0
17 20250424 184100 8974661450 49150 49150 49150 49150 0
18 20250424 184000 8974661450 49150 49150 49150 49150 0
19 20250424 183900 8974661450 49150 49150 49150 49150 0
20 20250424 183800 8974661450 49150 49150 49150 49150 0
21 20250424 183700 8974661450 49150 49150 49150 49150 0
22 20250424 183600 8974661450 49150 49150 49150 49150 0
23 20250424 183500 8974661450 49150 49150 49150 49150 0
24 20250424 183400 8974661450 49150 49150 49150 49150 0
25 20250424 183300 8974661450 49150 49150 49150 49150 0
26 20250424 183200 8974661450 49150 49150 49150 49150 0
27 20250424 183100 8974661450 49150 49150 49150 49150 0
28 20250424 183000 8974661450 49150 49150 49150 49150 0
29 20250424 182900 8974661450 49150 49150 49150 49150 0
30 20250424 182800 8974661450 49150 49150 49150 49150 0
31 20250424 182700 8974661450 49150 49150 49150 49150 0
32 20250424 182600 8974661450 49150 49150 49150 49150 11039
33 20250424 182500 8974661450 49150 49150 49150 49150 0
34 20250424 182400 8974661450 49150 49150 49150 49150 0
35 20250424 182300 8974661450 49150 49150 49150 49150 0
36 20250424 182200 8974661450 49150 49150 49150 49150 0
37 20250424 182100 8974661450 49150 49150 49150 49150 0
38 20250424 182000 8974661450 49150 49150 49150 49150 0
39 20250424 181900 8974661450 49150 49150 49150 49150 0
40 20250424 181800 8974661450 49150 49150 49150 49150 0
41 20250424 181700 8974661450 49150 49150 49150 49150 0
42 20250424 181600 8974661450 49150 49150 49150 49150 0
43 20250424 181500 8974661450 49150 49150 49150 49150 0
44 20250424 181400 8974661450 49150 49150 49150 49150 0
45 20250424 181300 8974661450 49150 49150 49150 49150 0
46 20250424 181200 8974661450 49150 49150 49150 49150 0
47 20250424 181100 8974661450 49150 49150 49150 49150 0
48 20250424 181000 8974661450 49150 49150 49150 49150 0
49 20250424 180900 8974661450 49150 49150 49150 49150 0
50 20250424 180800 8974661450 49150 49150 49150 49150 0
51 20250424 180700 8974661450 49150 49150 49150 49150 0
52 20250424 180600 8974661450 49150 49150 49150 49150 0
53 20250424 180500 8974661450 49150 49150 49150 49150 0
54 20250424 180400 8974661450 49150 49150 49150 49150 0
55 20250424 180300 8974661450 49150 49150 49150 49150 0
56 20250424 180200 8974661450 49150 49150 49150 49150 0
57 20250424 180100 8974661450 49150 49150 49150 49150 0
58 20250424 180000 8974661450 49150 49150 49150 49150 0
59 20250424 175900 8974661450 49150 49150 49150 49150 0
60 20250424 175800 8974661450 49150 49150 49150 49150 0
61 20250424 175700 8974661450 49150 49150 49150 49150 0
62 20250424 175600 8974661450 49150 49150 49150 49150 11039
63 20250424 175500 8974661450 49150 49150 49150 49150 0
64 20250424 175400 8974661450 49150 49150 49150 49150 0
65 20250424 175300 8974661450 49150 49150 49150 49150 0
66 20250424 175200 8974661450 49150 49150 49150 49150 0
67 20250424 175100 8974661450 49150 49150 49150 49150 0
68 20250424 175000 8974661450 49150 49150 49150 49150 0
69 20250424 174900 8974661450 49150 49150 49150 49150 0
70 20250424 174800 8974661450 49150 49150 49150 49150 0
71 20250424 174700 8974661450 49150 49150 49150 49150 0
72 20250424 174600 8974661450 49150 49150 49150 49150 0
73 20250424 174500 8974661450 49150 49150 49150 49150 0
74 20250424 174400 8974661450 49150 49150 49150 49150 0
75 20250424 174300 8974661450 49150 49150 49150 49150 0
76 20250424 174200 8974661450 49150 49150 49150 49150 0
77 20250424 174100 8974661450 49150 49150 49150 49150 0
78 20250424 174000 8974661450 49150 49150 49150 49150 0
79 20250424 173900 8974661450 49150 49150 49150 49150 0
80 20250424 173800 8974661450 49150 49150 49150 49150 0
81 20250424 173700 8974661450 49150 49150 49150 49150 0
82 20250424 173600 8974661450 49150 49150 49150 49150 0
83 20250424 173500 8974661450 49150 49150 49150 49150 0
84 20250424 173400 8974661450 49150 49150 49150 49150 0
85 20250424 173300 8974661450 49150 49150 49150 49150 0
86 20250424 173200 8974661450 49150 49150 49150 49150 0
87 20250424 173100 8974661450 49150 49150 49150 49150 0
88 20250424 173000 8974661450 49150 49150 49150 49150 0
89 20250424 172900 8974661450 49150 49150 49150 49150 0
90 20250424 172800 8974661450 49150 49150 49150 49150 0
91 20250424 172700 8974661450 49150 49150 49150 49150 0
92 20250424 172600 8974661450 49150 49150 49150 49150 11039
93 20250424 172500 8974661450 49150 49150 49150 49150 0
94 20250424 172400 8974661450 49150 49150 49150 49150 0
95 20250424 172300 8974661450 49150 49150 49150 49150 0
96 20250424 172200 8974661450 49150 49150 49150 49150 0
97 20250424 172100 8974661450 49150 49150 49150 49150 0
98 20250424 172000 8974661450 49150 49150 49150 49150 0
99 20250424 171900 8974661450 49150 49150 49150 49150 0
100 20250424 171800 8974661450 49150 49150 49150 49150 0
101 20250424 171700 8974661450 49150 49150 49150 49150 0
102 20250424 171600 8974661450 49150 49150 49150 49150 0
103 20250424 171500 8974661450 49150 49150 49150 49150 0
104 20250424 171400 8974661450 49150 49150 49150 49150 0
105 20250424 171300 8974661450 49150 49150 49150 49150 0
106 20250424 171200 8974661450 49150 49150 49150 49150 0
107 20250424 171100 8974661450 49150 49150 49150 49150 0
108 20250424 171000 8974661450 49150 49150 49150 49150 0
109 20250424 170900 8974661450 49150 49150 49150 49150 0
110 20250424 170800 8974661450 49150 49150 49150 49150 0
111 20250424 170700 8974661450 49150 49150 49150 49150 0
112 20250424 170600 8974661450 49150 49150 49150 49150 0
113 20250424 170500 8974661450 49150 49150 49150 49150 0
114 20250424 170400 8974661450 49150 49150 49150 49150 0
115 20250424 170300 8974661450 49150 49150 49150 49150 0
116 20250424 170200 8974661450 49150 49150 49150 49150 0
117 20250424 170100 8974661450 49150 49150 49150 49150 0
118 20250424 170000 8974661450 49150 49150 49150 49150 0
119 20250424 165900 8974661450 49150 49150 49150 49150 0
120 20250424 165800 8974661450 49150 49150 49150 49150 0
121 20250424 165700 8974661450 49150 49150 49150 49150 0
122 20250424 165600 8974661450 49150 49150 49150 49150 11039
123 20250424 165500 8974661450 49150 49150 49150 49150 0
124 20250424 165400 8974661450 49150 49150 49150 49150 0
125 20250424 165300 8974661450 49150 49150 49150 49150 0
126 20250424 165200 8974661450 49150 49150 49150 49150 0
127 20250424 165100 8974661450 49150 49150 49150 49150 0
128 20250424 165000 8974661450 49150 49150 49150 49150 0
129 20250424 164900 8974661450 49150 49150 49150 49150 0
130 20250424 164800 8974661450 49150 49150 49150 49150 0
131 20250424 164700 8974661450 49150 49150 49150 49150 0
132 20250424 164600 8974661450 49150 49150 49150 49150 0
133 20250424 164500 8974661450 49150 49150 49150 49150 0
134 20250424 164400 8974661450 49150 49150 49150 49150 0
135 20250424 164300 8974661450 49150 49150 49150 49150 0
136 20250424 164200 8974661450 49150 49150 49150 49150 0
137 20250424 164100 8974661450 49150 49150 49150 49150 0
138 20250424 164000 8974661450 49150 49150 49150 49150 0
139 20250424 163900 8974661450 49150 49150 49150 49150 0
140 20250424 163800 8974661450 49150 49150 49150 49150 0
141 20250424 163700 8974661450 49150 49150 49150 49150 0
142 20250424 163600 8974661450 49150 49150 49150 49150 0
143 20250424 163500 8974661450 49150 49150 49150 49150 0
144 20250424 163400 8974661450 49150 49150 49150 49150 0
145 20250424 163300 8974661450 49150 49150 49150 49150 0
146 20250424 163200 8974661450 49150 49150 49150 49150 0
147 20250424 163100 8974661450 49150 49150 49150 49150 0
148 20250424 163000 8974661450 49150 49150 49150 49150 0
149 20250424 162900 8974661450 49150 49150 49150 49150 0
150 20250424 162800 8974661450 49150 49150 49150 49150 0
151 20250424 162700 8974661450 49150 49150 49150 49150 0
152 20250424 162600 8974661450 49150 49150 49150 49150 11039
153 20250424 162500 8974661450 49150 49150 49150 49150 0
154 20250424 162400 8974661450 49150 49150 49150 49150 0
155 20250424 162300 8974661450 49150 49150 49150 49150 0
156 20250424 162200 8974661450 49150 49150 49150 49150 0
157 20250424 162100 8974661450 49150 49150 49150 49150 0
158 20250424 162000 8974661450 49150 49150 49150 49150 0
159 20250424 161900 8974661450 49150 49150 49150 49150 0
160 20250424 161800 8974661450 49150 49150 49150 49150 0
161 20250424 161700 8974661450 49150 49150 49150 49150 0
162 20250424 161600 8974661450 49150 49150 49150 49150 0
163 20250424 161500 8974661450 49150 49150 49150 49150 0
164 20250424 161400 8974661450 49150 49150 49150 49150 0
165 20250424 161300 8974661450 49150 49150 49150 49150 0
166 20250424 161200 8974661450 49150 49150 49150 49150 0
167 20250424 161100 8974661450 49150 49150 49150 49150 0
168 20250424 161000 8974661450 49150 49150 49150 49150 0
169 20250424 160900 8974661450 49150 49150 49150 49150 0
170 20250424 160800 8974661450 49150 49150 49150 49150 0
171 20250424 160700 8974661450 49150 49150 49150 49150 0
172 20250424 160600 8974661450 49150 49150 49150 49150 0
173 20250424 160500 8974661450 49150 49150 49150 49150 0
174 20250424 160400 8974661450 49150 49150 49150 49150 0
175 20250424 160300 8974661450 49150 49150 49150 49150 0
176 20250424 160200 8974661450 49150 49150 49150 49150 0
177 20250424 160100 8974661450 49150 49150 49150 49150 0
178 20250424 160000 8974661450 49150 49150 49150 49150 0
179 20250424 155900 8974661450 49150 49150 49150 49150 0
180 20250424 155800 8974661450 49150 49150 49150 49150 0
181 20250424 155700 8974661450 49150 49150 49150 49150 0
182 20250424 155600 8974661450 49150 49150 49150 49150 11039
183 20250424 155500 8974661450 49150 49150 49150 49150 0
184 20250424 155400 8974661450 49150 49150 49150 49150 0
185 20250424 155300 8974661450 49150 49150 49150 49150 0
186 20250424 155200 8974661450 49150 49150 49150 49150 0
187 20250424 155100 8974661450 49150 49150 49150 49150 0
188 20250424 155000 8974661450 49150 49150 49150 49150 0
189 20250424 154900 8974661450 49150 49150 49150 49150 0
190 20250424 154800 8974661450 49150 49150 49150 49150 0
191 20250424 154700 8974661450 49150 49150 49150 49150 0
192 20250424 154600 8974661450 49150 49150 49150 49150 0
193 20250424 154500 8974661450 49150 49150 49150 49150 0
194 20250424 154400 8974661450 49150 49150 49150 49150 0
195 20250424 154300 8974661450 49150 49150 49150 49150 0
196 20250424 154200 8974661450 49150 49150 49150 49150 0
197 20250424 154100 8974661450 49150 49150 49150 49150 0
198 20250424 154000 8974661450 49150 49150 49150 49150 0
199 20250424 153900 8974661450 49150 49150 49150 49150 0
200 20250424 153800 8974661450 49150 49150 49150 49150 0
201 20250424 153700 8974661450 49150 49150 49150 49150 0
202 20250424 153600 8974661450 49150 49150 49150 49150 0
203 20250424 153500 8974661450 49150 49150 49150 49150 0
204 20250424 153400 8974661450 49150 49150 49150 49150 0
205 20250424 153300 8974661450 49150 49150 49150 49150 0
206 20250424 153200 8974661450 49150 49150 49150 49150 0
207 20250424 153100 8974661450 49150 49150 49150 49150 0
208 20250424 153000 8974661450 49150 49150 49150 49150 11039
209 20250424 152900 8432094600 49600 49600 49600 49600 0
210 20250424 152800 8432094600 49600 49600 49600 49600 0
211 20250424 152700 8432094600 49600 49600 49600 49600 0
212 20250424 152600 8432094600 49600 49600 49600 49600 0
213 20250424 152500 8432094600 49600 49600 49600 49600 0
214 20250424 152400 8432094600 49600 49600 49600 49600 0
215 20250424 152300 8432094600 49600 49600 49600 49600 0
216 20250424 152200 8432094600 49600 49600 49600 49600 0
217 20250424 152100 8432094600 49600 49600 49600 49600 0
218 20250424 152000 8432094600 49600 49600 49600 49600 0
219 20250424 151900 8432094600 49600 49600 49600 49550 12
220 20250424 151800 8431499850 49550 49550 49600 49550 28
221 20250424 151700 8430112300 49600 49650 49650 49550 382
222 20250424 151600 8411155750 49600 49550 49650 49550 221
223 20250424 151500 8400194950 49600 49550 49600 49550 197
224 20250424 151400 8390431100 49550 49600 49650 49550 267
225 20250424 151300 8377191850 49550 49550 49600 49550 160
226 20250424 151200 8369261450 49550 49600 49600 49550 181
227 20250424 151100 8360291400 49550 49650 49700 49550 454
228 20250424 151000 8337767400 49600 49600 49650 49550 325
229 20250424 150900 8321648700 49600 49600 49650 49550 317
230 20250424 150800 8305926850 49600 49600 49650 49550 373
231 20250424 150700 8287435000 49650 49600 49650 49550 407
232 20250424 150600 8267242200 49550 49550 49600 49550 119
233 20250424 150500 8261343850 49550 49650 49650 49550 193
234 20250424 150400 8251771450 49600 49600 49650 49550 177
235 20250424 150300 8242993600 49600 49600 49650 49600 122
236 20250424 150200 8236941450 49600 49650 49650 49550 405
237 20250424 150100 8216866200 49600 49550 49600 49550 336
238 20250424 150000 8200208650 49550 49500 49600 49500 383
239 20250424 145900 8181230950 49500 49500 49550 49500 389
240 20250424 145800 8161962050 49500 49550 49650 49500 935
241 20250424 145700 8115612150 49550 49600 49650 49550 444
242 20250424 145600 8093591300 49600 49650 49700 49600 406
243 20250424 145500 8073421400 49650 49700 49700 49600 176
244 20250424 145400 8064681950 49650 49650 49700 49600 274
245 20250424 145300 8051078350 49650 49650 49700 49650 156
246 20250424 145200 8043331450 49650 49550 49650 49550 246
247 20250424 145100 8031126550 49550 49600 49650 49550 221
248 20250424 145000 8020169400 49600 49600 49650 49600 380
249 20250424 144900 8001306550 49650 49650 49650 49550 471
250 20250424 144800 7977965200 49600 49550 49650 49550 655
251 20250424 144700 7945453450 49550 49600 49650 49550 166
252 20250424 144600 7937224200 49550 49500 49600 49500 540
253 20250424 144500 7910447500 49550 49550 49600 49500 389
254 20250424 144400 7891161700 49550 49600 49650 49550 216
255 20250424 144300 7880447350 49600 49600 49650 49550 383
256 20250424 144200 7861452100 49650 49550 49650 49550 216
257 20250424 144100 7850746950 49550 49600 49650 49550 461
258 20250424 144000 7827871450 49600 49600 49650 49550 236
259 20250424 143900 7816165050 49600 49550 49650 49550 186
260 20250424 143800 7806939550 49550 49600 49650 49550 153
261 20250424 143700 7799353300 49650 49500 49650 49500 657
262 20250424 143600 7766751100 49500 49600 49650 49500 242
263 20250424 143500 7754764700 49600 49600 49650 49600 423
264 20250424 143400 7733768300 49600 49600 49650 49550 308
265 20250424 143300 7718491350 49600 49600 49650 49550 236
266 20250424 143200 7706790350 49600 49650 49650 49600 150
267 20250424 143100 7699349150 49650 49550 49650 49550 410
268 20250424 143000 7679004200 49550 49600 49650 49550 568
269 20250424 142900 7650833500 49550 49550 49600 49550 238
270 20250424 142800 7639039200 49550 49550 49600 49550 576
271 20250424 142700 7610474300 49550 49550 49600 49550 195
272 20250424 142600 7600808900 49550 49550 49600 49550 511
273 20250424 142500 7575476700 49600 49550 49600 49550 820
274 20250424 142400 7534810800 49550 49550 49600 49550 725
275 20250424 142300 7498863550 49550 49550 49600 49550 118
276 20250424 142200 7493015600 49550 49550 49600 49550 633
277 20250424 142100 7461628900 49550 49550 49600 49550 248
278 20250424 142000 7449338350 49550 49550 49600 49550 370
279 20250424 141900 7430991350 49550 49550 49600 49550 425
280 20250424 141800 7409920200 49550 49500 49600 49500 234
281 20250424 141700 7398331700 49500 49550 49600 49500 521
282 20250424 141600 7372503500 49550 49500 49550 49500 415
283 20250424 141500 7351957550 49500 49550 49600 49500 501
284 20250424 141400 7327124450 49600 49550 49600 49500 819
285 20250424 141300 7286573700 49600 49550 49600 49500 1076
286 20250424 141200 7233250100 49550 49500 49600 49500 569
287 20250424 141100 7205075700 49500 49500 49600 49500 416
288 20250424 141000 7184468650 49500 49500 49550 49500 303
289 20250424 140900 7169459750 49500 49450 49500 49450 188
290 20250424 140800 7160156050 49450 49500 49550 49450 498
291 20250424 140700 7135495400 49500 49450 49550 49450 619
292 20250424 140600 7104868250 49500 49500 49550 49500 429
293 20250424 140500 7083631300 49500 49500 49550 49500 1247
294 20250424 140400 7021854100 49500 49550 49600 49500 720
295 20250424 140300 6986184400 49500 49500 49550 49500 336
296 20250424 140200 6969549900 49500 49500 49550 49500 400
297 20250424 140100 6949736200 49500 49500 49550 49500 379
298 20250424 140000 6930963100 49500 49500 49550 49500 408
299 20250424 135900 6910753050 49500 49500 49550 49500 191
300 20250424 135800 6901294800 49500 49500 49550 49500 552
301 20250424 135700 6873949650 49500 49500 49550 49500 230
302 20250424 135600 6862562250 49500 49450 49550 49450 652
303 20250424 135500 6830277300 49450 49450 49500 49450 441
304 20250424 135400 6808452900 49450 49500 49500 49450 475
305 20250424 135300 6784949150 49450 49500 49500 49450 157
306 20250424 135200 6777183950 49450 49450 49500 49450 510
307 20250424 135100 6751946050 49450 49450 49500 49450 180
308 20250424 135000 6743041650 49450 49450 49500 49450 480
309 20250424 134900 6719290400 49450 49400 49500 49400 374
310 20250424 134800 6700797500 49400 49400 49450 49400 188
311 20250424 134700 6691507700 49450 49450 49500 49400 1267
312 20250424 134600 6628883300 49450 49400 49450 49350 344
313 20250424 134500 6611892950 49350 49400 49500 49350 1663
314 20250424 134400 6529707800 49400 49400 49450 49400 148
315 20250424 134300 6522395550 49400 49400 49450 49400 413
316 20250424 134200 6501980200 49400 49450 49500 49400 1098
317 20250424 134100 6447682300 49450 49450 49500 49400 125
318 20250424 134000 6441501650 49450 49400 49500 49400 423
319 20250424 133900 6420589000 49450 49400 49450 49400 259
320 20250424 133800 6407789950 49450 49450 49450 49400 294
321 20250424 133700 6393257300 49450 49400 49450 49400 274
322 20250424 133600 6379713200 49400 49400 49450 49400 173
323 20250424 133500 6371165200 49400 49400 49450 49400 180
324 20250424 133400 6362270400 49400 49400 49450 49400 520
325 20250424 133300 6336561950 49400 49450 49500 49400 2399
326 20250424 133200 6217940350 49500 49450 49500 49450 212
327 20250424 133100 6207455200 49450 49450 49500 49450 370
328 20250424 133000 6189149250 49450 49450 49500 49450 257
329 20250424 132900 6176435100 49450 49450 49500 49450 173
330 20250424 132800 6167878200 49500 49450 49500 49450 346
331 20250424 132700 6150756300 49450 49450 49500 49450 208
332 20250424 132600 6140466400 49500 49450 49500 49450 134
333 20250424 132500 6133837550 49500 49450 49550 49450 376
334 20250424 132400 6115231950 49450 49450 49500 49450 111
335 20250424 132300 6109742300 49450 49450 49500 49450 364
336 20250424 132200 6091728400 49450 49500 49500 49450 415
337 20250424 132100 6071194750 49450 49500 49500 49450 198
338 20250424 132000 6061396850 49450 49500 49500 49450 698
339 20250424 131900 6026864500 49450 49500 49500 49450 380
340 20250424 131800 6008058600 49450 49450 49500 49450 171
341 20250424 131700 5999602100 49450 49450 49500 49450 188
342 20250424 131600 5990303100 49500 49500 49500 49450 945
343 20250424 131500 5943546700 49450 49500 49500 49450 1775
344 20250424 131400 5855687950 49500 49500 49600 49500 158
345 20250424 131300 5847864250 49550 49500 49550 49500 244
346 20250424 131200 5835776950 49550 49550 49600 49500 919
347 20250424 131100 5790239150 49550 49550 49650 49550 104
348 20250424 131000 5785084750 49700 49550 49700 49550 343
349 20250424 130900 5768076400 49600 49600 49600 49550 55
350 20250424 130800 5765349400 49600 49600 49600 49550 117
351 20250424 130700 5759548150 49550 49550 49600 49500 333
352 20250424 130600 5743047700 49550 49550 49550 49500 60
353 20250424 130500 5740076150 49550 49600 49650 49500 1173
354 20250424 130400 5681935800 49600 49600 49700 49550 1314
355 20250424 130300 5616793250 49550 49550 49600 49550 247
356 20250424 130200 5604542400 49550 49650 49650 49550 811
357 20250424 130100 5564348300 49600 49550 49600 49550 99
358 20250424 130000 5559438100 49550 49550 49600 49550 128
359 20250424 125900 5553093200 49550 49600 49600 49550 252
360 20250424 125800 5540594200 49550 49600 49650 49500 1145
361 20250424 125700 5483847400 49550 49600 49600 49550 306
362 20250424 125600 5468672850 49550 49600 49650 49500 987
363 20250424 125500 5419774500 49600 49550 49600 49550 263
364 20250424 125400 5406731600 49550 49650 49650 49550 1266
365 20250424 125300 5343955950 49650 49600 49650 49600 121
366 20250424 125200 5337952100 49650 49650 49650 49600 422
367 20250424 125100 5317001050 49650 49600 49700 49550 1236
368 20250424 125000 5255690400 49600 49700 49700 49600 262
369 20250424 124900 5242672600 49700 49600 49700 49600 263
370 20250424 124800 5229614600 49650 49600 49650 49600 50
371 20250424 124700 5227133050 49650 49650 49700 49600 1239
372 20250424 124600 5165634050 49650 49700 49700 49650 534
373 20250424 124500 5139097150 49700 49650 49700 49650 133
374 20250424 124400 5132493550 49700 49650 49700 49650 40
375 20250424 124300 5130506650 49650 49650 49700 49600 166
376 20250424 124200 5122268950 49600 49650 49650 49600 252
377 20250424 124100 5109757400 49600 49650 49700 49600 436
378 20250424 124000 5088109600 49700 49600 49700 49600 304
379 20250424 123900 5073016650 49650 49700 49700 49600 458
380 20250424 123800 5050259700 49700 49650 49700 49650 62
381 20250424 123700 5047179700 49650 49650 49650 49600 433
382 20250424 123600 5025682750 49650 49600 49650 49600 365
383 20250424 123500 5007561750 49600 49600 49650 49600 134
384 20250424 123400 5000913200 49650 49650 49650 49600 459
385 20250424 123300 4978124200 49650 49650 49650 49600 75
386 20250424 123200 4974401750 49600 49750 49750 49550 1247
387 20250424 123100 4912482200 49700 49750 49750 49650 295
388 20250424 123000 4897816700 49750 49700 49750 49650 360
389 20250424 122900 4879924350 49700 49650 49700 49650 65
390 20250424 122800 4876695600 49700 49650 49700 49650 317
391 20250424 122700 4860944450 49650 49700 49750 49650 106
392 20250424 122600 4855676350 49650 49700 49750 49650 369
393 20250424 122500 4837350100 49700 49700 49750 49700 813
394 20250424 122400 4796913150 49700 49750 49750 49700 84
395 20250424 122300 4792735550 49750 49750 49750 49700 274
396 20250424 122200 4779105650 49750 49700 49750 49650 164
397 20250424 122100 4770954850 49650 49750 49750 49600 1616
398 20250424 122000 4690726150 49750 49750 49750 49700 63
399 20250424 121900 4687592250 49700 49650 49700 49650 415
400 20250424 121800 4666968100 49700 49700 49700 49650 329
401 20250424 121700 4650621200 49650 49650 49700 49650 122
402 20250424 121600 4644563150 49650 49700 49750 49600 1142
403 20250424 121500 4587853100 49700 49650 49700 49650 134
404 20250424 121400 4581195250 49700 49650 49700 49650 98
405 20250424 121300 4576328600 49700 49550 49700 49550 351
406 20250424 121200 4558914750 49600 49650 49700 49550 1218
407 20250424 121100 4498509500 49650 49650 49700 49650 318
408 20250424 121000 4482709500 49700 49650 49700 49600 289
409 20250424 120900 4468356000 49600 49650 49650 49600 244
410 20250424 120800 4456242750 49650 49650 49700 49600 953
411 20250424 120700 4408962500 49700 49700 49700 49600 852
412 20250424 120600 4366636850 49700 49700 49700 49650 28
413 20250424 120500 4365245500 49700 49600 49700 49600 211
414 20250424 120400 4354769400 49600 49600 49650 49600 210
415 20250424 120300 4344344550 49600 49650 49700 49600 104
416 20250424 120200 4339184850 49600 49700 49700 49600 189
417 20250424 120100 4329800900 49650 49750 49750 49650 1227
418 20250424 120000 4268787000 49700 49750 49750 49700 119
419 20250424 115900 4262870400 49700 49750 49750 49700 39
420 20250424 115800 4260931450 49750 49700 49750 49700 236
421 20250424 115700 4249191775 49750 49700 49750 49700 119
422 20250424 115600 4243274625 49700 49700 49750 49700 89
423 20250424 115500 4238850525 49750 49750 49750 49700 550
424 20250424 115400 4211490825 49700 49700 49700 49650 103
425 20250424 115300 4206371825 49700 49650 49700 49650 383
426 20250424 115200 4187340625 49650 49650 49700 49650 279
427 20250424 115100 4173477775 49650 49650 49700 49650 100
428 20250424 115000 4168511475 49700 49650 49700 49650 562
429 20250424 114900 4140597075 49600 49700 49700 49550 1175
430 20250424 114800 4082271075 49650 49600 49700 49600 282
431 20250424 114700 4068267475 49650 49625 49650 49600 252
432 20250424 114600 4055757200 49650 49700 49725 49550 1709
433 20250424 114500 3970913650 49700 49675 49700 49675 96
434 20250424 114400 3966143325 49650 49650 49700 49600 129
435 20250424 114300 3959737775 49600 49600 49650 49600 216
436 20250424 114200 3949014675 49650 49600 49650 49550 496
437 20250424 114100 3924411875 49550 49600 49600 49550 346
438 20250424 114000 3907252375 49550 49550 49600 49550 234
439 20250424 113900 3895646425 49550 49600 49600 49550 130
440 20250424 113800 3889202175 49600 49600 49700 49550 466
441 20250424 113700 3866089375 49600 49650 49650 49600 201
442 20250424 113600 3856112125 49650 49550 49650 49550 86
443 20250424 113500 3851844675 49550 49650 49650 49550 758
444 20250424 113400 3814248475 49600 49700 49700 49550 1061
445 20250424 113300 3761593475 49650 49700 49700 49650 61
446 20250424 113200 3758563475 49700 49750 49750 49650 1092
447 20250424 113100 3704310725 49700 49750 49750 49700 263
448 20250424 113000 3691231275 49700 49700 49750 49700 66
449 20250424 112900 3687948725 49750 49700 49750 49700 157
450 20250424 112800 3680144725 49650 49700 49750 49650 943
451 20250424 112700 3633278175 49650 49750 49750 49650 1562
452 20250424 112600 3555668825 49750 49700 49750 49700 43
453 20250424 112500 3553530025 49750 49700 49750 49700 285
454 20250424 112400 3539352675 49750 49700 49750 49700 115
455 20250424 112300 3533635975 49700 49750 49750 49700 103
456 20250424 112200 3528513225 49700 49700 49750 49700 238
457 20250424 112100 3516674375 49700 49750 49750 49700 87
458 20250424 112000 3512349325 49700 49750 49800 49700 93
459 20250424 111900 3507724125 49800 49750 49800 49700 648
460 20250424 111800 3475485575 49700 49650 49750 49650 202
461 20250424 111700 3465444425 49650 49750 49750 49650 454
462 20250424 111600 3442859925 49700 49650 49750 49650 217
463 20250424 111500 3432076175 49650 49700 49750 49650 238
464 20250424 111400 3420252725 49700 49700 49700 49650 90
465 20250424 111300 3415784025 49700 49650 49700 49600 488
466 20250424 111200 3391554325 49600 49550 49650 49550 322
467 20250424 111100 3375581625 49600 49550 49600 49550 59
468 20250424 111000 3372656075 49550 49550 49600 49550 362
469 20250424 110900 3354708625 49550 49550 49600 49550 15
470 20250424 110800 3353965225 49600 49600 49600 49550 91
471 20250424 110700 3349453325 49550 49650 49650 49500 1680
472 20250424 110600 3266154375 49600 49600 49650 49550 580
473 20250424 110500 3237386525 49550 49600 49600 49550 57
474 20250424 110400 3234560625 49550 49600 49600 49550 266
475 20250424 110300 3221369275 49550 49600 49600 49550 66
476 20250424 110200 3218098425 49550 49600 49600 49550 79
477 20250424 110100 3214181475 49550 49550 49600 49550 251
478 20250424 110000 3201732675 49550 49600 49600 49550 381
479 20250424 105900 3182851375 49550 49600 49650 49550 301
480 20250424 105800 3167922675 49600 49600 49600 49550 396
481 20250424 105700 3148282675 49650 49550 49700 49550 973
482 20250424 105600 3099998525 49550 49600 49600 49550 327
483 20250424 105500 3083783325 49550 49550 49600 49550 443
484 20250424 105400 3061811125 49600 49600 49700 49550 885
485 20250424 105300 3017900775 49600 49575 49600 49575 246
486 20250424 105200 3005699250 49600 49600 49600 49575 403
487 20250424 105100 2985715550 49575 49600 49600 49575 232
488 20250424 105000 2974208675 49575 49550 49600 49525 84
489 20250424 104900 2970045975 49550 49550 49600 49500 512
490 20250424 104800 2944670675 49550 49550 49650 49500 1080
491 20250424 104700 2891137925 49550 49650 49650 49550 349
492 20250424 104600 2873816625 49650 49550 49650 49500 800
493 20250424 104500 2834177625 49550 49550 49600 49500 1155
494 20250424 104400 2776924425 49600 49600 49600 49550 596
495 20250424 104300 2747370075 49600 49600 49600 49550 386
496 20250424 104200 2728233525 49550 49600 49600 49550 132
497 20250424 104100 2721691975 49600 49600 49600 49550 346
498 20250424 104000 2704535025 49600 49600 49600 49550 291
499 20250424 103900 2690106725 49550 49650 49650 49550 250
500 20250424 103800 2677706175 49650 49700 49750 49600 775
501 20250424 103700 2639207575 49700 49600 49750 49600 1402
502 20250424 103600 2569594675 49600 49650 49650 49600 107
503 20250424 103500 2564284100 49600 49750 49800 49600 1306
504 20250424 103400 2499404500 49750 49750 49800 49750 321
505 20250424 103300 2483422750 49750 49750 49800 49750 25
506 20250424 103200 2482178250 49750 49800 49800 49750 182
507 20250424 103100 2473122450 49800 49750 49800 49750 292
508 20250424 103000 2458586200 49750 49800 49800 49750 530
509 20250424 102900 2432216650 49800 49750 49800 49750 128
510 20250424 102800 2425848300 49750 49750 49850 49750 870
511 20250424 102700 2382503450 49800 49750 49800 49700 1052
512 20250424 102600 2330143700 49700 49750 49750 49700 220
513 20250424 102500 2319205750 49750 49800 49800 49650 1198
514 20250424 102400 2259631800 49750 49800 49800 49650 2701
515 20250424 102300 2125386250 49750 49800 49800 49750 377
516 20250424 102200 2106618850 49800 49800 49800 49700 70
517 20250424 102100 2103135500 49750 49700 49750 49700 256
518 20250424 102000 2090402700 49700 49700 49750 49700 290
519 20250424 101900 2075988800 49700 49700 49750 49700 282
520 20250424 101800 2061963800 49650 49750 49800 49600 1871
521 20250424 101700 1968939300 49800 49750 49800 49750 181
522 20250424 101600 1959933800 49750 49750 49750 49700 699
523 20250424 101500 1925161800 49700 49700 49750 49700 154
524 20250424 101400 1917505900 49750 49700 49750 49650 458
525 20250424 101300 1894742350 49650 49700 49750 49650 556
526 20250424 101200 1867106800 49700 49650 49700 49650 60
527 20250424 101100 1864126800 49700 49700 49750 49650 414
528 20250424 101000 1843552200 49700 49700 49750 49650 310
529 20250424 100900 1828147500 49750 49700 49750 49650 246
530 20250424 100800 1815911250 49750 49800 49850 49700 859
531 20250424 100700 1773145550 49800 49750 49800 49750 328
532 20250424 100600 1756817450 49750 49800 49800 49750 120
533 20250424 100500 1750846450 49800 49750 49800 49750 205
534 20250424 100400 1740644250 49750 49750 49750 49700 318
535 20250424 100300 1724824750 49750 49800 49800 49700 1046
536 20250424 100200 1672782150 49800 49900 49900 49800 356
537 20250424 100100 1655025950 49900 49900 49900 49850 292
538 20250424 100000 1640459800 49850 49800 49900 49750 831
539 20250424 095900 1599067100 49750 49750 49800 49750 258
540 20250424 095800 1586230850 49750 49850 49850 49750 1329
541 20250424 095700 1520034150 49850 49900 49900 49850 108
542 20250424 095600 1514647500 49850 49850 49900 49850 64
543 20250424 095500 1511456850 49850 49950 49950 49850 379
544 20250424 095400 1492553450 49900 49900 49950 49850 613
545 20250424 095300 1461975600 49950 49900 49950 49900 146
546 20250424 095200 1454689150 49900 49950 50000 49850 607
547 20250424 095100 1424382350 49950 50000 50000 49950 251
548 20250424 095000 1411833650 49950 49950 50000 49950 405
549 20250424 094900 1391603850 50000 49950 50000 49950 472
550 20250424 094800 1368016350 49950 49950 50000 49900 939
551 20250424 094700 1321129050 49950 49950 49950 49900 291
552 20250424 094600 1306596450 49900 49850 49950 49850 743
553 20250424 094500 1269509950 49900 50000 50000 49750 2076
554 20250424 094400 1165985700 49950 50000 50000 49950 130
555 20250424 094300 1159491200 50000 49950 50000 49950 559
556 20250424 094200 1131561700 49950 49950 50000 49950 191
557 20250424 094100 1122019950 50000 49950 50000 49950 266
558 20250424 094000 1108726250 49950 49950 50000 49950 303
559 20250424 093900 1093582350 49950 49950 50000 49950 30
560 20250424 093800 1092082750 50000 50000 50000 49950 104
561 20250424 093700 1086886350 49950 50000 50000 49950 227
562 20250424 093600 1075540450 50000 49950 50000 49950 680
563 20250424 093500 1041573400 50000 50000 50000 49950 79
564 20250424 093400 1037624750 49950 50000 50000 49950 354
565 20250424 093300 1019933450 49950 49950 50000 49950 244
566 20250424 093200 1007734850 50000 50000 50000 49950 622
567 20250424 093100 976654000 49950 50000 50000 49950 596
568 20250424 093000 946863550 50000 49950 50000 49950 327
569 20250424 092900 930528800 49950 49900 50000 49900 780
570 20250424 092800 891579100 49950 49900 49950 49800 733
571 20250424 092700 855034650 49900 49900 49950 49900 104
572 20250424 092600 849844100 49950 49900 49950 49900 128
573 20250424 092500 843453900 49900 49850 49900 49800 423
574 20250424 092400 822356300 49850 49950 50000 49800 1366
575 20250424 092300 754259450 49950 49950 50000 49950 2421
576 20250424 092200 633230700 49900 49900 49950 49850 738
577 20250424 092100 596396900 49900 49800 49900 49800 394
578 20250424 092000 576739450 49800 49850 49850 49750 35
579 20250424 091900 574996200 49800 49700 49850 49700 651
580 20250424 091800 542574500 49700 49650 49750 49600 988
581 20250424 091700 493504500 49600 49650 49650 49600 149
582 20250424 091600 486107800 49600 49700 49700 49600 859
583 20250424 091500 443440000 49700 49700 49750 49700 483
584 20250424 091400 419434150 49750 49650 49750 49600 990
585 20250424 091300 370260700 49650 49600 49650 49600 51
586 20250424 091200 367728750 49600 49600 49650 49600 500
587 20250424 091100 342926750 49650 49600 49650 49600 329
588 20250424 091000 326602900 49550 49650 49700 49550 867
589 20250424 090900 283577700 49675 49700 49700 49675 242
590 20250424 090800 271552200 49700 49700 49700 49675 34
591 20250424 090700 269862425 49675 49700 49700 49675 50
592 20250424 090600 267377975 49700 49700 49700 49675 29
593 20250424 090500 265936700 49650 49700 49700 49650 192
594 20250424 090400 256402200 49650 49700 49700 49650 142
595 20250424 090300 249344900 49700 49650 49700 49650 208
596 20250424 090200 239012100 49550 49600 49700 49550 360
597 20250424 090100 221159550 49600 49650 49700 49550 912
598 20250424 090000 175928200 49600 49500 49700 49500 3552