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

601
033250/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,185900,471688545,1138,1138,1138,1138,28540
20250424,185800,471688545,1138,1138,1138,1138,0
20250424,185700,471688545,1138,1138,1138,1138,0
20250424,185600,471688545,1138,1138,1138,1138,0
20250424,185500,471688545,1138,1138,1138,1138,0
20250424,185400,471688545,1138,1138,1138,1138,0
20250424,185300,471688545,1138,1138,1138,1138,0
20250424,185200,471688545,1138,1138,1138,1138,0
20250424,185100,471688545,1138,1138,1138,1138,0
20250424,185000,471688545,1138,1138,1138,1138,0
20250424,184900,471688545,1138,1138,1138,1138,0
20250424,184800,471688545,1138,1138,1138,1138,0
20250424,184700,471688545,1138,1138,1138,1138,0
20250424,184600,471688545,1138,1138,1138,1138,0
20250424,184500,471688545,1138,1138,1138,1138,0
20250424,184400,471688545,1138,1138,1138,1138,0
20250424,184300,471688545,1138,1138,1138,1138,0
20250424,184200,471688545,1138,1138,1138,1138,0
20250424,184100,471688545,1138,1138,1138,1138,0
20250424,184000,471688545,1138,1138,1138,1138,0
20250424,183900,471688545,1138,1138,1138,1138,0
20250424,183800,471688545,1138,1138,1138,1138,0
20250424,183700,471688545,1138,1138,1138,1138,0
20250424,183600,471688545,1138,1138,1138,1138,0
20250424,183500,471688545,1138,1138,1138,1138,0
20250424,183400,471688545,1138,1138,1138,1138,0
20250424,183300,471688545,1138,1138,1138,1138,0
20250424,183200,471688545,1138,1138,1138,1138,0
20250424,183100,471688545,1138,1138,1138,1138,0
20250424,183000,471688545,1138,1138,1138,1138,0
20250424,182900,471688545,1138,1138,1138,1138,28540
20250424,182800,471688545,1138,1138,1138,1138,0
20250424,182700,471688545,1138,1138,1138,1138,0
20250424,182600,471688545,1138,1138,1138,1138,0
20250424,182500,471688545,1138,1138,1138,1138,0
20250424,182400,471688545,1138,1138,1138,1138,0
20250424,182300,471688545,1138,1138,1138,1138,0
20250424,182200,471688545,1138,1138,1138,1138,0
20250424,182100,471688545,1138,1138,1138,1138,0
20250424,182000,471688545,1138,1138,1138,1138,0
20250424,181900,471688545,1138,1138,1138,1138,0
20250424,181800,471688545,1138,1138,1138,1138,0
20250424,181700,471688545,1138,1138,1138,1138,0
20250424,181600,471688545,1138,1138,1138,1138,0
20250424,181500,471688545,1138,1138,1138,1138,0
20250424,181400,471688545,1138,1138,1138,1138,0
20250424,181300,471688545,1138,1138,1138,1138,0
20250424,181200,471688545,1138,1138,1138,1138,0
20250424,181100,471688545,1138,1138,1138,1138,0
20250424,181000,471688545,1138,1138,1138,1138,0
20250424,180900,471688545,1138,1138,1138,1138,0
20250424,180800,471688545,1138,1138,1138,1138,0
20250424,180700,471688545,1138,1138,1138,1138,0
20250424,180600,471688545,1138,1138,1138,1138,0
20250424,180500,471688545,1138,1138,1138,1138,0
20250424,180400,471688545,1138,1138,1138,1138,0
20250424,180300,471688545,1138,1138,1138,1138,0
20250424,180200,471688545,1138,1138,1138,1138,0
20250424,180100,471688545,1138,1138,1138,1138,0
20250424,180000,471688545,1138,1138,1138,1138,0
20250424,175900,471688545,1138,1138,1138,1138,28540
20250424,175800,471688545,1138,1138,1138,1138,0
20250424,175700,471688545,1138,1138,1138,1138,0
20250424,175600,471688545,1138,1138,1138,1138,0
20250424,175500,471688545,1138,1138,1138,1138,0
20250424,175400,471688545,1138,1138,1138,1138,0
20250424,175300,471688545,1138,1138,1138,1138,0
20250424,175200,471688545,1138,1138,1138,1138,0
20250424,175100,471688545,1138,1138,1138,1138,0
20250424,175000,471688545,1138,1138,1138,1138,0
20250424,174900,471688545,1138,1138,1138,1138,0
20250424,174800,471688545,1138,1138,1138,1138,0
20250424,174700,471688545,1138,1138,1138,1138,0
20250424,174600,471688545,1138,1138,1138,1138,0
20250424,174500,471688545,1138,1138,1138,1138,0
20250424,174400,471688545,1138,1138,1138,1138,0
20250424,174300,471688545,1138,1138,1138,1138,0
20250424,174200,471688545,1138,1138,1138,1138,0
20250424,174100,471688545,1138,1138,1138,1138,0
20250424,174000,471688545,1138,1138,1138,1138,0
20250424,173900,471688545,1138,1138,1138,1138,0
20250424,173800,471688545,1138,1138,1138,1138,0
20250424,173700,471688545,1138,1138,1138,1138,0
20250424,173600,471688545,1138,1138,1138,1138,0
20250424,173500,471688545,1138,1138,1138,1138,0
20250424,173400,471688545,1138,1138,1138,1138,0
20250424,173300,471688545,1138,1138,1138,1138,0
20250424,173200,471688545,1138,1138,1138,1138,0
20250424,173100,471688545,1138,1138,1138,1138,0
20250424,173000,471688545,1138,1138,1138,1138,0
20250424,172900,471688545,1138,1138,1138,1138,28540
20250424,172800,471688545,1138,1138,1138,1138,0
20250424,172700,471688545,1138,1138,1138,1138,0
20250424,172600,471688545,1138,1138,1138,1138,0
20250424,172500,471688545,1138,1138,1138,1138,0
20250424,172400,471688545,1138,1138,1138,1138,0
20250424,172300,471688545,1138,1138,1138,1138,0
20250424,172200,471688545,1138,1138,1138,1138,0
20250424,172100,471688545,1138,1138,1138,1138,0
20250424,172000,471688545,1138,1138,1138,1138,0
20250424,171900,471688545,1138,1138,1138,1138,0
20250424,171800,471688545,1138,1138,1138,1138,0
20250424,171700,471688545,1138,1138,1138,1138,0
20250424,171600,471688545,1138,1138,1138,1138,0
20250424,171500,471688545,1138,1138,1138,1138,0
20250424,171400,471688545,1138,1138,1138,1138,0
20250424,171300,471688545,1138,1138,1138,1138,0
20250424,171200,471688545,1138,1138,1138,1138,0
20250424,171100,471688545,1138,1138,1138,1138,0
20250424,171000,471688545,1138,1138,1138,1138,0
20250424,170900,471688545,1138,1138,1138,1138,0
20250424,170800,471688545,1138,1138,1138,1138,0
20250424,170700,471688545,1138,1138,1138,1138,0
20250424,170600,471688545,1138,1138,1138,1138,0
20250424,170500,471688545,1138,1138,1138,1138,0
20250424,170400,471688545,1138,1138,1138,1138,0
20250424,170300,471688545,1138,1138,1138,1138,0
20250424,170200,471688545,1138,1138,1138,1138,0
20250424,170100,471688545,1138,1138,1138,1138,0
20250424,170000,471688545,1138,1138,1138,1138,0
20250424,165900,471688545,1138,1138,1138,1138,28540
20250424,165800,471688545,1138,1138,1138,1138,0
20250424,165700,471688545,1138,1138,1138,1138,0
20250424,165600,471688545,1138,1138,1138,1138,0
20250424,165500,471688545,1138,1138,1138,1138,0
20250424,165400,471688545,1138,1138,1138,1138,0
20250424,165300,471688545,1138,1138,1138,1138,0
20250424,165200,471688545,1138,1138,1138,1138,0
20250424,165100,471688545,1138,1138,1138,1138,0
20250424,165000,471688545,1138,1138,1138,1138,0
20250424,164900,471688545,1138,1138,1138,1138,0
20250424,164800,471688545,1138,1138,1138,1138,0
20250424,164700,471688545,1138,1138,1138,1138,0
20250424,164600,471688545,1138,1138,1138,1138,0
20250424,164500,471688545,1138,1138,1138,1138,0
20250424,164400,471688545,1138,1138,1138,1138,0
20250424,164300,471688545,1138,1138,1138,1138,0
20250424,164200,471688545,1138,1138,1138,1138,0
20250424,164100,471688545,1138,1138,1138,1138,0
20250424,164000,471688545,1138,1138,1138,1138,0
20250424,163900,471688545,1138,1138,1138,1138,0
20250424,163800,471688545,1138,1138,1138,1138,0
20250424,163700,471688545,1138,1138,1138,1138,0
20250424,163600,471688545,1138,1138,1138,1138,0
20250424,163500,471688545,1138,1138,1138,1138,0
20250424,163400,471688545,1138,1138,1138,1138,0
20250424,163300,471688545,1138,1138,1138,1138,0
20250424,163200,471688545,1138,1138,1138,1138,0
20250424,163100,471688545,1138,1138,1138,1138,0
20250424,163000,471688545,1138,1138,1138,1138,0
20250424,162900,471688545,1138,1138,1138,1138,28540
20250424,162800,471688545,1138,1138,1138,1138,0
20250424,162700,471688545,1138,1138,1138,1138,0
20250424,162600,471688545,1138,1138,1138,1138,0
20250424,162500,471688545,1138,1138,1138,1138,0
20250424,162400,471688545,1138,1138,1138,1138,0
20250424,162300,471688545,1138,1138,1138,1138,0
20250424,162200,471688545,1138,1138,1138,1138,0
20250424,162100,471688545,1138,1138,1138,1138,0
20250424,162000,471688545,1138,1138,1138,1138,0
20250424,161900,471688545,1138,1138,1138,1138,0
20250424,161800,471688545,1138,1138,1138,1138,0
20250424,161700,471688545,1138,1138,1138,1138,0
20250424,161600,471688545,1138,1138,1138,1138,0
20250424,161500,471688545,1138,1138,1138,1138,0
20250424,161400,471688545,1138,1138,1138,1138,0
20250424,161300,471688545,1138,1138,1138,1138,0
20250424,161200,471688545,1138,1138,1138,1138,0
20250424,161100,471688545,1138,1138,1138,1138,0
20250424,161000,471688545,1138,1138,1138,1138,0
20250424,160900,471688545,1138,1138,1138,1138,0
20250424,160800,471688545,1138,1138,1138,1138,0
20250424,160700,471688545,1138,1138,1138,1138,0
20250424,160600,471688545,1138,1138,1138,1138,0
20250424,160500,471688545,1138,1138,1138,1138,0
20250424,160400,471688545,1138,1138,1138,1138,0
20250424,160300,471688545,1138,1138,1138,1138,0
20250424,160200,471688545,1138,1138,1138,1138,0
20250424,160100,471688545,1138,1138,1138,1138,0
20250424,160000,471688545,1138,1138,1138,1138,0
20250424,155900,471688545,1138,1138,1138,1138,28540
20250424,155800,471688545,1138,1138,1138,1138,0
20250424,155700,471688545,1138,1138,1138,1138,0
20250424,155600,471688545,1138,1138,1138,1138,0
20250424,155500,471688545,1138,1138,1138,1138,0
20250424,155400,471688545,1138,1138,1138,1138,0
20250424,155300,471688545,1138,1138,1138,1138,0
20250424,155200,471688545,1138,1138,1138,1138,0
20250424,155100,471688545,1138,1138,1138,1138,0
20250424,155000,471688545,1138,1138,1138,1138,0
20250424,154900,471688545,1138,1138,1138,1138,0
20250424,154800,471688545,1138,1138,1138,1138,0
20250424,154700,471688545,1138,1138,1138,1138,0
20250424,154600,471688545,1138,1138,1138,1138,0
20250424,154500,471688545,1138,1138,1138,1138,0
20250424,154400,471688545,1138,1138,1138,1138,0
20250424,154300,471688545,1138,1138,1138,1138,0
20250424,154200,471688545,1138,1138,1138,1138,0
20250424,154100,471688545,1138,1138,1138,1138,0
20250424,154000,471688545,1138,1138,1138,1138,0
20250424,153900,471688545,1138,1138,1138,1138,0
20250424,153800,471688545,1138,1138,1138,1138,0
20250424,153700,471688545,1138,1138,1138,1138,0
20250424,153600,471688545,1138,1138,1138,1138,0
20250424,153500,471688545,1138,1138,1138,1138,0
20250424,153400,471688545,1138,1138,1138,1138,0
20250424,153300,471688545,1138,1138,1138,1138,0
20250424,153200,471688545,1138,1138,1138,1138,0
20250424,153100,471688545,1138,1138,1138,1138,0
20250424,153000,471688545,1138,1138,1138,1138,28540
20250424,152900,439210025,1145,1145,1145,1145,0
20250424,152800,439210025,1145,1145,1145,1145,0
20250424,152700,439210025,1145,1145,1145,1145,0
20250424,152600,439210025,1145,1145,1145,1145,0
20250424,152500,439210025,1145,1145,1145,1145,0
20250424,152400,439210025,1145,1145,1145,1145,0
20250424,152300,439210025,1145,1145,1145,1145,0
20250424,152200,439210025,1145,1145,1145,1145,0
20250424,152100,439210025,1145,1145,1145,1145,0
20250424,152000,439210025,1145,1145,1145,1145,0
20250424,151900,439210025,1145,1149,1153,1145,6651
20250424,151800,431584220,1150,1150,1150,1150,877
20250424,151700,430575670,1154,1154,1154,1154,37
20250424,151600,430532972,1154,1154,1154,1154,1
20250424,151500,430531818,1150,1150,1150,1150,1074
20250424,151400,429296718,1150,1150,1150,1150,2914
20250424,151300,425945618,1155,1151,1155,1151,91
20250424,151200,425840873,1150,1150,1150,1150,1500
20250424,151100,424115873,1155,1150,1155,1150,1007
20250424,151000,422957818,1150,1152,1152,1150,4000
20250424,150900,418354239,1152,1153,1153,1152,2500
20250424,150800,415474214,1155,1155,1155,1155,0
20250424,150700,415474214,1155,1155,1155,1155,0
20250424,150600,415474214,1155,1155,1155,1155,0
20250424,150500,415474214,1155,1155,1155,1155,3064
20250424,150400,411935294,1155,1155,1155,1155,128
20250424,150300,411787454,1155,1153,1155,1153,1852
20250424,150200,409652092,1151,1151,1151,1151,0
20250424,150100,409652092,1151,1153,1153,1151,692
20250424,150000,408855216,1153,1153,1153,1153,0
20250424,145900,408855216,1153,1153,1153,1153,0
20250424,145800,408855216,1153,1152,1153,1152,2001
20250424,145700,406550063,1153,1153,1153,1153,0
20250424,145600,406550063,1153,1152,1153,1152,2879
20250424,145500,403232055,1151,1151,1151,1151,14
20250424,145400,403215941,1152,1152,1152,1152,0
20250424,145300,403215941,1152,1152,1152,1152,0
20250424,145200,403215941,1152,1152,1152,1152,560
20250424,145100,402570821,1150,1150,1150,1150,0
20250424,145000,402570821,1150,1151,1151,1150,71
20250424,144900,402489108,1152,1152,1152,1152,0
20250424,144800,402489108,1152,1151,1152,1151,883
20250424,144700,401472774,1151,1151,1151,1151,1118
20250424,144600,400185956,1151,1151,1151,1151,1482
20250424,144500,398480174,1151,1151,1151,1151,0
20250424,144400,398480174,1151,1151,1151,1151,0
20250424,144300,398480174,1151,1151,1151,1151,0
20250424,144200,398480174,1151,1150,1151,1150,809
20250424,144100,397549068,1150,1150,1150,1150,1000
20250424,144000,396399068,1150,1150,1150,1150,0
20250424,143900,396399068,1150,1150,1150,1150,55
20250424,143800,396335818,1150,1150,1150,1150,1055
20250424,143700,395122568,1150,1150,1150,1150,0
20250424,143600,395122568,1150,1150,1150,1150,313
20250424,143500,394762618,1150,1150,1150,1150,0
20250424,143400,394762618,1150,1150,1150,1150,201
20250424,143300,394531468,1150,1150,1150,1150,1000
20250424,143200,393381468,1150,1150,1150,1150,0
20250424,143100,393381468,1150,1150,1150,1150,11
20250424,143000,393368818,1150,1150,1150,1150,0
20250424,142900,393368818,1150,1150,1150,1150,29
20250424,142800,393335468,1150,1150,1150,1150,0
20250424,142700,393335468,1150,1150,1150,1150,0
20250424,142600,393335468,1150,1150,1150,1150,34
20250424,142500,393296368,1150,1150,1150,1150,0
20250424,142400,393296368,1150,1150,1150,1150,500
20250424,142300,392721368,1150,1150,1150,1150,59
20250424,142200,392653518,1150,1150,1150,1150,0
20250424,142100,392653518,1150,1150,1150,1150,0
20250424,142000,392653518,1150,1150,1150,1150,500
20250424,141900,392078518,1144,1144,1144,1144,0
20250424,141800,392078518,1144,1144,1144,1144,0
20250424,141700,392078518,1144,1144,1144,1144,5000
20250424,141600,386358518,1150,1150,1150,1150,0
20250424,141500,386358518,1150,1150,1150,1150,0
20250424,141400,386358518,1150,1150,1150,1150,0
20250424,141300,386358518,1150,1150,1150,1150,0
20250424,141200,386358518,1150,1150,1150,1150,0
20250424,141100,386358518,1150,1150,1150,1150,0
20250424,141000,386358518,1150,1150,1150,1150,0
20250424,140900,386358518,1150,1150,1150,1150,500
20250424,140800,385783518,1150,1150,1150,1150,1000
20250424,140700,384633518,1150,1149,1150,1149,1827
20250424,140600,382533845,1149,1149,1149,1149,0
20250424,140500,382533845,1149,1149,1149,1149,623
20250424,140400,381818018,1148,1148,1148,1148,250
20250424,140300,381531018,1147,1147,1147,1147,0
20250424,140200,381531018,1147,1147,1147,1147,101
20250424,140100,381415171,1147,1147,1147,1147,0
20250424,140000,381415171,1147,1147,1147,1147,0
20250424,135900,381415171,1147,1147,1147,1147,600
20250424,135800,380726971,1139,1145,1145,1139,13893
20250424,135700,364880093,1149,1149,1149,1149,13
20250424,135600,364865156,1149,1145,1149,1145,2
20250424,135500,364862862,1141,1141,1141,1141,0
20250424,135400,364862862,1141,1141,1141,1141,0
20250424,135300,364862862,1141,1148,1148,1141,15000
20250424,135200,347711510,1149,1149,1149,1149,1432
20250424,135100,346066142,1151,1151,1151,1151,0
20250424,135000,346066142,1151,1151,1151,1151,599
20250424,134900,345376693,1150,1150,1150,1150,0
20250424,134800,345376693,1150,1150,1150,1150,95
20250424,134700,345267443,1151,1151,1151,1151,0
20250424,134600,345267443,1151,1151,1151,1151,0
20250424,134500,345267443,1151,1151,1151,1151,700
20250424,134400,344461743,1152,1151,1152,1151,1100
20250424,134300,343195543,1151,1151,1151,1151,1001
20250424,134200,342043392,1152,1152,1152,1152,0
20250424,134100,342043392,1152,1151,1152,1151,5000
20250424,134000,336283981,1151,1151,1151,1151,0
20250424,133900,336283981,1151,1149,1151,1148,716
20250424,133800,335459897,1150,1151,1151,1150,35
20250424,133700,335419641,1151,1151,1151,1151,0
20250424,133600,335419641,1151,1151,1151,1151,0
20250424,133500,335419641,1151,1151,1151,1151,300
20250424,133400,335074341,1151,1151,1151,1151,0
20250424,133300,335074341,1151,1151,1151,1151,700
20250424,133200,334268641,1152,1152,1152,1152,0
20250424,133100,334268641,1152,1152,1152,1152,0
20250424,133000,334268641,1152,1152,1152,1152,0
20250424,132900,334268641,1152,1152,1152,1152,0
20250424,132800,334268641,1152,1152,1152,1152,0
20250424,132700,334268641,1152,1152,1152,1152,653
20250424,132600,333516385,1150,1150,1150,1150,0
20250424,132500,333516385,1150,1150,1150,1150,0
20250424,132400,333516385,1150,1150,1150,1150,0
20250424,132300,333516385,1150,1150,1150,1150,387
20250424,132200,333071335,1150,1150,1150,1150,0
20250424,132100,333071335,1150,1150,1150,1150,0
20250424,132000,333071335,1150,1150,1150,1150,0
20250424,131900,333071335,1150,1150,1150,1150,0
20250424,131800,333071335,1150,1150,1150,1150,613
20250424,131700,332366385,1150,1150,1150,1150,0
20250424,131600,332366385,1150,1150,1150,1150,0
20250424,131500,332366385,1150,1150,1150,1150,0
20250424,131400,332366385,1150,1150,1150,1150,0
20250424,131300,332366385,1150,1150,1150,1150,0
20250424,131200,332366385,1150,1150,1150,1150,0
20250424,131100,332366385,1150,1150,1150,1150,363
20250424,131000,331948935,1150,1150,1150,1150,637
20250424,130900,331216385,1150,1150,1150,1150,0
20250424,130800,331216385,1150,1150,1150,1150,0
20250424,130700,331216385,1150,1150,1150,1150,0
20250424,130600,331216385,1150,1150,1150,1150,0
20250424,130500,331216385,1150,1150,1150,1150,0
20250424,130400,331216385,1150,1150,1150,1150,0
20250424,130300,331216385,1150,1150,1150,1150,0
20250424,130200,331216385,1150,1150,1150,1150,25
20250424,130100,331187635,1147,1149,1149,1147,2753
20250424,130000,328029421,1150,1150,1150,1150,0
20250424,125900,328029421,1150,1151,1151,1150,830
20250424,125800,327074774,1152,1152,1152,1152,0
20250424,125700,327074774,1152,1152,1152,1152,0
20250424,125600,327074774,1152,1152,1152,1152,0
20250424,125500,327074774,1152,1150,1152,1150,562
20250424,125400,326428350,1150,1150,1150,1150,0
20250424,125300,326428350,1150,1150,1150,1150,0
20250424,125200,326428350,1150,1150,1150,1150,0
20250424,125100,326428350,1150,1150,1150,1150,0
20250424,125000,326428350,1150,1151,1151,1150,200
20250424,124900,326198310,1152,1152,1152,1152,0
20250424,124800,326198310,1152,1152,1152,1152,0
20250424,124700,326198310,1152,1152,1152,1152,50
20250424,124600,326140710,1152,1152,1152,1152,0
20250424,124500,326140710,1152,1152,1152,1152,0
20250424,124400,326140710,1152,1152,1152,1152,0
20250424,124300,326140710,1152,1152,1152,1152,0
20250424,124200,326140710,1152,1152,1152,1152,50
20250424,124100,326083110,1150,1150,1150,1150,0
20250424,124000,326083110,1150,1150,1150,1150,0
20250424,123900,326083110,1150,1150,1150,1150,0
20250424,123800,326083110,1150,1150,1150,1150,0
20250424,123700,326083110,1150,1150,1150,1150,1195
20250424,123600,324708860,1151,1151,1151,1151,3451
20250424,123500,320736759,1152,1152,1152,1152,0
20250424,123400,320736759,1152,1152,1152,1152,0
20250424,123300,320736759,1152,1152,1152,1152,396
20250424,123200,320280567,1153,1153,1153,1153,0
20250424,123100,320280567,1153,1153,1153,1153,0
20250424,123000,320280567,1153,1153,1153,1153,167
20250424,122900,320088016,1153,1153,1153,1153,0
20250424,122800,320088016,1153,1153,1153,1153,0
20250424,122700,320088016,1153,1153,1153,1153,12
20250424,122600,320074180,1153,1153,1153,1153,0
20250424,122500,320074180,1153,1153,1153,1153,481
20250424,122400,319519587,1152,1152,1152,1152,0
20250424,122300,319519587,1152,1152,1152,1152,0
20250424,122200,319519587,1152,1152,1152,1152,0
20250424,122100,319519587,1152,1152,1152,1152,0
20250424,122000,319519587,1152,1152,1152,1152,0
20250424,121900,319519587,1152,1152,1152,1152,0
20250424,121800,319519587,1152,1152,1152,1152,100
20250424,121700,319404387,1154,1154,1154,1154,0
20250424,121600,319404387,1154,1152,1154,1152,1487
20250424,121500,317691247,1153,1153,1153,1153,0
20250424,121400,317691247,1153,1153,1153,1153,0
20250424,121300,317691247,1153,1153,1153,1153,0
20250424,121200,317691247,1153,1153,1153,1153,0
20250424,121100,317691247,1153,1153,1153,1153,0
20250424,121000,317691247,1153,1153,1153,1153,0
20250424,120900,317691247,1153,1153,1153,1153,0
20250424,120800,317691247,1153,1154,1154,1153,359
20250424,120700,317277316,1154,1154,1154,1154,0
20250424,120600,317277316,1154,1154,1154,1154,0
20250424,120500,317277316,1154,1154,1154,1154,0
20250424,120400,317277316,1154,1154,1154,1154,0
20250424,120300,317277316,1154,1153,1154,1153,580
20250424,120200,316608401,1155,1155,1155,1155,0
20250424,120100,316608401,1155,1155,1155,1155,0
20250424,120000,316608401,1155,1155,1155,1155,0
20250424,115900,316608401,1155,1155,1155,1155,0
20250424,115800,316608401,1155,1153,1155,1153,193
20250424,115700,316385870,1153,1153,1153,1153,0
20250424,115600,316385870,1153,1153,1153,1153,0
20250424,115500,316385870,1153,1153,1153,1153,0
20250424,115400,316385870,1153,1153,1153,1153,0
20250424,115300,316385870,1153,1153,1153,1153,0
20250424,115200,316385870,1153,1153,1153,1153,0
20250424,115100,316385870,1153,1153,1153,1153,0
20250424,115000,316385870,1153,1153,1153,1153,0
20250424,114900,316385870,1153,1153,1153,1153,0
20250424,114800,316385870,1153,1153,1153,1153,0
20250424,114700,316385870,1153,1153,1153,1153,0
20250424,114600,316385870,1153,1153,1153,1153,2
20250424,114500,316383564,1153,1156,1156,1153,628
20250424,114400,315658496,1157,1157,1157,1157,0
20250424,114300,315658496,1157,1157,1157,1157,0
20250424,114200,315658496,1157,1157,1157,1157,0
20250424,114100,315658496,1157,1157,1157,1157,0
20250424,114000,315658496,1157,1157,1157,1157,0
20250424,113900,315658496,1157,1157,1157,1157,0
20250424,113800,315658496,1157,1157,1157,1157,0
20250424,113700,315658496,1157,1157,1157,1157,0
20250424,113600,315658496,1157,1157,1157,1157,0
20250424,113500,315658496,1157,1157,1157,1157,0
20250424,113400,315658496,1157,1157,1157,1157,0
20250424,113300,315658496,1157,1157,1157,1157,0
20250424,113200,315658496,1157,1157,1157,1157,0
20250424,113100,315658496,1157,1157,1157,1157,0
20250424,113000,315658496,1157,1157,1157,1157,0
20250424,112900,315658496,1157,1157,1157,1157,82
20250424,112800,315563622,1157,1157,1157,1157,0
20250424,112700,315563622,1157,1156,1157,1156,540
20250424,112600,314939200,1151,1151,1151,1151,300
20250424,112500,314593900,1156,1156,1156,1156,0
20250424,112400,314593900,1156,1156,1156,1156,0
20250424,112300,314593900,1156,1156,1156,1156,0
20250424,112200,314593900,1156,1156,1156,1156,138
20250424,112100,314434372,1151,1151,1151,1151,500
20250424,112000,313858872,1152,1152,1152,1152,2
20250424,111900,313856568,1157,1157,1157,1157,0
20250424,111800,313856568,1157,1157,1157,1157,0
20250424,111700,313856568,1157,1157,1157,1157,0
20250424,111600,313856568,1157,1157,1157,1157,1
20250424,111500,313855411,1158,1158,1158,1158,0
20250424,111400,313855411,1158,1158,1158,1158,0
20250424,111300,313855411,1158,1153,1158,1151,2915
20250424,111200,310499272,1153,1153,1153,1153,1171
20250424,111100,309149109,1156,1156,1156,1156,0
20250424,111000,309149109,1156,1156,1156,1156,0
20250424,110900,309149109,1156,1156,1156,1156,0
20250424,110800,309149109,1156,1156,1156,1156,35
20250424,110700,309108649,1154,1154,1154,1154,472
20250424,110600,308563961,1154,1154,1154,1154,0
20250424,110500,308563961,1154,1154,1154,1154,0
20250424,110400,308563961,1154,1154,1154,1154,0
20250424,110300,308563961,1154,1154,1154,1154,0
20250424,110200,308563961,1154,1154,1154,1154,0
20250424,110100,308563961,1154,1154,1154,1154,0
20250424,110000,308563961,1154,1154,1154,1154,0
20250424,105900,308563961,1154,1154,1154,1154,0
20250424,105800,308563961,1154,1154,1154,1154,0
20250424,105700,308563961,1154,1155,1155,1154,573
20250424,105600,307902386,1155,1158,1158,1155,125
20250424,105500,307757763,1157,1157,1157,1157,0
20250424,105400,307757763,1157,1161,1161,1157,54
20250424,105300,307695281,1157,1159,1159,1157,625
20250424,105200,306971225,1160,1160,1160,1160,0
20250424,105100,306971225,1160,1164,1164,1160,201
20250424,105000,306738061,1161,1161,1161,1161,2000
20250424,104900,304416061,1160,1160,1165,1160,3501
20250424,104800,300354031,1160,1160,1160,1160,0
20250424,104700,300354031,1160,1160,1160,1160,400
20250424,104600,299890031,1166,1166,1166,1166,0
20250424,104500,299890031,1166,1166,1166,1166,0
20250424,104400,299890031,1166,1166,1166,1166,200
20250424,104300,299656831,1166,1164,1166,1164,1500
20250424,104200,297909390,1165,1165,1169,1154,5951
20250424,104100,290981081,1163,1162,1163,1162,2247
20250424,104000,288368567,1162,1162,1162,1162,0
20250424,103900,288368567,1162,1162,1162,1162,551
20250424,103800,287728305,1162,1159,1163,1159,5336
20250424,103700,281538249,1159,1158,1160,1158,3376
20250424,103600,277625848,1158,1157,1158,1157,160
20250424,103500,277440727,1156,1156,1156,1156,102
20250424,103400,277322815,1155,1155,1155,1155,0
20250424,103300,277322815,1155,1155,1155,1155,564
20250424,103200,276671395,1154,1154,1154,1154,25
20250424,103100,276642545,1154,1154,1154,1154,61
20250424,103000,276572151,1154,1154,1154,1154,67
20250424,102900,276494833,1154,1149,1154,1149,14657
20250424,102800,259607564,1149,1149,1149,1148,151
20250424,102700,259434067,1146,1143,1146,1143,1408
20250424,102600,257820787,1143,1143,1143,1143,112
20250424,102500,257692771,1143,1143,1143,1143,0
20250424,102400,257692771,1143,1143,1143,1143,104
20250424,102300,257573899,1143,1143,1143,1143,0
20250424,102200,257573899,1143,1142,1143,1142,500
20250424,102100,257002799,1142,1142,1142,1142,200
20250424,102000,256774399,1142,1142,1142,1142,50
20250424,101900,256717299,1142,1142,1142,1142,0
20250424,101800,256717299,1142,1142,1142,1142,0
20250424,101700,256717299,1142,1142,1142,1142,0
20250424,101600,256717299,1142,1140,1142,1140,51
20250424,101500,256659131,1140,1140,1140,1140,144
20250424,101400,256494971,1139,1139,1139,1139,0
20250424,101300,256494971,1139,1139,1139,1139,0
20250424,101200,256494971,1139,1142,1142,1139,3452
20250424,101100,252559808,1146,1146,1146,1146,0
20250424,101000,252559808,1146,1145,1146,1145,5000
20250424,100900,246831852,1145,1145,1145,1145,0
20250424,100800,246831852,1145,1145,1145,1145,200
20250424,100700,246602852,1145,1145,1145,1145,0
20250424,100600,246602852,1145,1145,1145,1145,0
20250424,100500,246602852,1145,1145,1145,1145,100
20250424,100400,246488352,1145,1145,1145,1145,570
20250424,100300,245835702,1145,1145,1145,1145,500
20250424,100200,245263202,1145,1145,1145,1145,81
20250424,100100,245170457,1140,1146,1146,1140,578
20250424,100000,244511069,1140,1143,1143,1140,7000
20250424,095900,236526629,1148,1148,1148,1148,0
20250424,095800,236526629,1148,1148,1148,1148,0
20250424,095700,236526629,1148,1147,1148,1147,120
20250424,095600,236388936,1143,1143,1143,1143,1432
20250424,095500,234752160,1144,1144,1144,1144,751
20250424,095400,233893016,1148,1148,1148,1148,39
20250424,095300,233848244,1148,1144,1148,1144,2
20250424,095200,233845952,1143,1143,1143,1143,0
20250424,095100,233845952,1143,1143,1143,1143,0
20250424,095000,233845952,1143,1144,1145,1143,2103
20250424,094900,231441688,1144,1145,1145,1144,6997
20250424,094800,223435839,1148,1148,1148,1148,100
20250424,094700,223321039,1148,1148,1148,1148,61
20250424,094600,223251011,1148,1148,1148,1148,516
20250424,094500,222658643,1148,1148,1148,1148,56
20250424,094400,222594355,1147,1146,1147,1146,277
20250424,094300,222276863,1143,1144,1144,1143,4685
20250424,094200,216917488,1146,1146,1146,1146,25
20250424,094100,216888838,1146,1146,1146,1146,101
20250424,094000,216773092,1146,1146,1146,1146,0
20250424,093900,216773092,1146,1143,1146,1143,6445
20250424,093800,209405292,1143,1141,1143,1141,412
20250424,093700,208935077,1142,1142,1142,1142,1
20250424,093600,208933935,1142,1140,1142,1140,200
20250424,093500,208705805,1141,1141,1141,1141,330
20250424,093400,208329275,1141,1143,1143,1140,661
20250424,093300,207575165,1143,1145,1145,1141,381
20250424,093200,207139486,1144,1151,1151,1144,3257
20250424,093100,203413249,1139,1131,1139,1130,5003
20250424,093000,197741583,1130,1136,1136,1130,11675
20250424,092900,184537457,1138,1137,1138,1133,544
20250424,092800,183918881,1133,1135,1135,1133,4151
20250424,092700,179211646,1139,1134,1139,1134,402
20250424,092600,178755753,1134,1139,1139,1130,19572
20250424,092500,156564919,1140,1149,1149,1140,27946
20250424,092400,124651045,1150,1151,1151,1150,5611
20250424,092300,118193778,1151,1154,1154,1151,10973
20250424,092200,105551254,1154,1154,1154,1153,3264
20250424,092100,101785495,1154,1154,1154,1154,0
20250424,092000,101785495,1154,1160,1160,1154,4800
20250424,091900,96242407,1160,1156,1160,1155,451
20250424,091800,95720928,1163,1156,1163,1156,1920
20250424,091700,93500193,1156,1162,1164,1156,20652
20250424,091600,69564055,1167,1167,1167,1167,0
20250424,091500,69564055,1167,1167,1167,1167,0
20250424,091400,69564055,1167,1167,1167,1167,49
20250424,091300,69506872,1161,1161,1161,1161,3499
20250424,091200,65444533,1161,1161,1161,1161,3700
20250424,091100,61148833,1161,1161,1161,1161,0
20250424,091000,61148833,1161,1169,1169,1161,5100
20250424,090900,55216653,1170,1176,1176,1167,2894
20250424,090800,51830665,1176,1175,1176,1175,120
20250424,090700,51689658,1170,1176,1176,1170,3040
20250424,090600,48132618,1166,1181,1181,1166,6330
20250424,090500,40724677,1181,1180,1181,1180,809
20250424,090400,39769288,1181,1176,1182,1176,4847
20250424,090300,34059391,1176,1176,1176,1168,1429
20250424,090200,32379567,1177,1168,1177,1168,1711
20250424,090100,30379440,1177,1167,1177,1167,1652
20250424,090000,28449926,1167,1160,1167,1160,24522
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 185900 471688545 1138 1138 1138 1138 28540
3 20250424 185800 471688545 1138 1138 1138 1138 0
4 20250424 185700 471688545 1138 1138 1138 1138 0
5 20250424 185600 471688545 1138 1138 1138 1138 0
6 20250424 185500 471688545 1138 1138 1138 1138 0
7 20250424 185400 471688545 1138 1138 1138 1138 0
8 20250424 185300 471688545 1138 1138 1138 1138 0
9 20250424 185200 471688545 1138 1138 1138 1138 0
10 20250424 185100 471688545 1138 1138 1138 1138 0
11 20250424 185000 471688545 1138 1138 1138 1138 0
12 20250424 184900 471688545 1138 1138 1138 1138 0
13 20250424 184800 471688545 1138 1138 1138 1138 0
14 20250424 184700 471688545 1138 1138 1138 1138 0
15 20250424 184600 471688545 1138 1138 1138 1138 0
16 20250424 184500 471688545 1138 1138 1138 1138 0
17 20250424 184400 471688545 1138 1138 1138 1138 0
18 20250424 184300 471688545 1138 1138 1138 1138 0
19 20250424 184200 471688545 1138 1138 1138 1138 0
20 20250424 184100 471688545 1138 1138 1138 1138 0
21 20250424 184000 471688545 1138 1138 1138 1138 0
22 20250424 183900 471688545 1138 1138 1138 1138 0
23 20250424 183800 471688545 1138 1138 1138 1138 0
24 20250424 183700 471688545 1138 1138 1138 1138 0
25 20250424 183600 471688545 1138 1138 1138 1138 0
26 20250424 183500 471688545 1138 1138 1138 1138 0
27 20250424 183400 471688545 1138 1138 1138 1138 0
28 20250424 183300 471688545 1138 1138 1138 1138 0
29 20250424 183200 471688545 1138 1138 1138 1138 0
30 20250424 183100 471688545 1138 1138 1138 1138 0
31 20250424 183000 471688545 1138 1138 1138 1138 0
32 20250424 182900 471688545 1138 1138 1138 1138 28540
33 20250424 182800 471688545 1138 1138 1138 1138 0
34 20250424 182700 471688545 1138 1138 1138 1138 0
35 20250424 182600 471688545 1138 1138 1138 1138 0
36 20250424 182500 471688545 1138 1138 1138 1138 0
37 20250424 182400 471688545 1138 1138 1138 1138 0
38 20250424 182300 471688545 1138 1138 1138 1138 0
39 20250424 182200 471688545 1138 1138 1138 1138 0
40 20250424 182100 471688545 1138 1138 1138 1138 0
41 20250424 182000 471688545 1138 1138 1138 1138 0
42 20250424 181900 471688545 1138 1138 1138 1138 0
43 20250424 181800 471688545 1138 1138 1138 1138 0
44 20250424 181700 471688545 1138 1138 1138 1138 0
45 20250424 181600 471688545 1138 1138 1138 1138 0
46 20250424 181500 471688545 1138 1138 1138 1138 0
47 20250424 181400 471688545 1138 1138 1138 1138 0
48 20250424 181300 471688545 1138 1138 1138 1138 0
49 20250424 181200 471688545 1138 1138 1138 1138 0
50 20250424 181100 471688545 1138 1138 1138 1138 0
51 20250424 181000 471688545 1138 1138 1138 1138 0
52 20250424 180900 471688545 1138 1138 1138 1138 0
53 20250424 180800 471688545 1138 1138 1138 1138 0
54 20250424 180700 471688545 1138 1138 1138 1138 0
55 20250424 180600 471688545 1138 1138 1138 1138 0
56 20250424 180500 471688545 1138 1138 1138 1138 0
57 20250424 180400 471688545 1138 1138 1138 1138 0
58 20250424 180300 471688545 1138 1138 1138 1138 0
59 20250424 180200 471688545 1138 1138 1138 1138 0
60 20250424 180100 471688545 1138 1138 1138 1138 0
61 20250424 180000 471688545 1138 1138 1138 1138 0
62 20250424 175900 471688545 1138 1138 1138 1138 28540
63 20250424 175800 471688545 1138 1138 1138 1138 0
64 20250424 175700 471688545 1138 1138 1138 1138 0
65 20250424 175600 471688545 1138 1138 1138 1138 0
66 20250424 175500 471688545 1138 1138 1138 1138 0
67 20250424 175400 471688545 1138 1138 1138 1138 0
68 20250424 175300 471688545 1138 1138 1138 1138 0
69 20250424 175200 471688545 1138 1138 1138 1138 0
70 20250424 175100 471688545 1138 1138 1138 1138 0
71 20250424 175000 471688545 1138 1138 1138 1138 0
72 20250424 174900 471688545 1138 1138 1138 1138 0
73 20250424 174800 471688545 1138 1138 1138 1138 0
74 20250424 174700 471688545 1138 1138 1138 1138 0
75 20250424 174600 471688545 1138 1138 1138 1138 0
76 20250424 174500 471688545 1138 1138 1138 1138 0
77 20250424 174400 471688545 1138 1138 1138 1138 0
78 20250424 174300 471688545 1138 1138 1138 1138 0
79 20250424 174200 471688545 1138 1138 1138 1138 0
80 20250424 174100 471688545 1138 1138 1138 1138 0
81 20250424 174000 471688545 1138 1138 1138 1138 0
82 20250424 173900 471688545 1138 1138 1138 1138 0
83 20250424 173800 471688545 1138 1138 1138 1138 0
84 20250424 173700 471688545 1138 1138 1138 1138 0
85 20250424 173600 471688545 1138 1138 1138 1138 0
86 20250424 173500 471688545 1138 1138 1138 1138 0
87 20250424 173400 471688545 1138 1138 1138 1138 0
88 20250424 173300 471688545 1138 1138 1138 1138 0
89 20250424 173200 471688545 1138 1138 1138 1138 0
90 20250424 173100 471688545 1138 1138 1138 1138 0
91 20250424 173000 471688545 1138 1138 1138 1138 0
92 20250424 172900 471688545 1138 1138 1138 1138 28540
93 20250424 172800 471688545 1138 1138 1138 1138 0
94 20250424 172700 471688545 1138 1138 1138 1138 0
95 20250424 172600 471688545 1138 1138 1138 1138 0
96 20250424 172500 471688545 1138 1138 1138 1138 0
97 20250424 172400 471688545 1138 1138 1138 1138 0
98 20250424 172300 471688545 1138 1138 1138 1138 0
99 20250424 172200 471688545 1138 1138 1138 1138 0
100 20250424 172100 471688545 1138 1138 1138 1138 0
101 20250424 172000 471688545 1138 1138 1138 1138 0
102 20250424 171900 471688545 1138 1138 1138 1138 0
103 20250424 171800 471688545 1138 1138 1138 1138 0
104 20250424 171700 471688545 1138 1138 1138 1138 0
105 20250424 171600 471688545 1138 1138 1138 1138 0
106 20250424 171500 471688545 1138 1138 1138 1138 0
107 20250424 171400 471688545 1138 1138 1138 1138 0
108 20250424 171300 471688545 1138 1138 1138 1138 0
109 20250424 171200 471688545 1138 1138 1138 1138 0
110 20250424 171100 471688545 1138 1138 1138 1138 0
111 20250424 171000 471688545 1138 1138 1138 1138 0
112 20250424 170900 471688545 1138 1138 1138 1138 0
113 20250424 170800 471688545 1138 1138 1138 1138 0
114 20250424 170700 471688545 1138 1138 1138 1138 0
115 20250424 170600 471688545 1138 1138 1138 1138 0
116 20250424 170500 471688545 1138 1138 1138 1138 0
117 20250424 170400 471688545 1138 1138 1138 1138 0
118 20250424 170300 471688545 1138 1138 1138 1138 0
119 20250424 170200 471688545 1138 1138 1138 1138 0
120 20250424 170100 471688545 1138 1138 1138 1138 0
121 20250424 170000 471688545 1138 1138 1138 1138 0
122 20250424 165900 471688545 1138 1138 1138 1138 28540
123 20250424 165800 471688545 1138 1138 1138 1138 0
124 20250424 165700 471688545 1138 1138 1138 1138 0
125 20250424 165600 471688545 1138 1138 1138 1138 0
126 20250424 165500 471688545 1138 1138 1138 1138 0
127 20250424 165400 471688545 1138 1138 1138 1138 0
128 20250424 165300 471688545 1138 1138 1138 1138 0
129 20250424 165200 471688545 1138 1138 1138 1138 0
130 20250424 165100 471688545 1138 1138 1138 1138 0
131 20250424 165000 471688545 1138 1138 1138 1138 0
132 20250424 164900 471688545 1138 1138 1138 1138 0
133 20250424 164800 471688545 1138 1138 1138 1138 0
134 20250424 164700 471688545 1138 1138 1138 1138 0
135 20250424 164600 471688545 1138 1138 1138 1138 0
136 20250424 164500 471688545 1138 1138 1138 1138 0
137 20250424 164400 471688545 1138 1138 1138 1138 0
138 20250424 164300 471688545 1138 1138 1138 1138 0
139 20250424 164200 471688545 1138 1138 1138 1138 0
140 20250424 164100 471688545 1138 1138 1138 1138 0
141 20250424 164000 471688545 1138 1138 1138 1138 0
142 20250424 163900 471688545 1138 1138 1138 1138 0
143 20250424 163800 471688545 1138 1138 1138 1138 0
144 20250424 163700 471688545 1138 1138 1138 1138 0
145 20250424 163600 471688545 1138 1138 1138 1138 0
146 20250424 163500 471688545 1138 1138 1138 1138 0
147 20250424 163400 471688545 1138 1138 1138 1138 0
148 20250424 163300 471688545 1138 1138 1138 1138 0
149 20250424 163200 471688545 1138 1138 1138 1138 0
150 20250424 163100 471688545 1138 1138 1138 1138 0
151 20250424 163000 471688545 1138 1138 1138 1138 0
152 20250424 162900 471688545 1138 1138 1138 1138 28540
153 20250424 162800 471688545 1138 1138 1138 1138 0
154 20250424 162700 471688545 1138 1138 1138 1138 0
155 20250424 162600 471688545 1138 1138 1138 1138 0
156 20250424 162500 471688545 1138 1138 1138 1138 0
157 20250424 162400 471688545 1138 1138 1138 1138 0
158 20250424 162300 471688545 1138 1138 1138 1138 0
159 20250424 162200 471688545 1138 1138 1138 1138 0
160 20250424 162100 471688545 1138 1138 1138 1138 0
161 20250424 162000 471688545 1138 1138 1138 1138 0
162 20250424 161900 471688545 1138 1138 1138 1138 0
163 20250424 161800 471688545 1138 1138 1138 1138 0
164 20250424 161700 471688545 1138 1138 1138 1138 0
165 20250424 161600 471688545 1138 1138 1138 1138 0
166 20250424 161500 471688545 1138 1138 1138 1138 0
167 20250424 161400 471688545 1138 1138 1138 1138 0
168 20250424 161300 471688545 1138 1138 1138 1138 0
169 20250424 161200 471688545 1138 1138 1138 1138 0
170 20250424 161100 471688545 1138 1138 1138 1138 0
171 20250424 161000 471688545 1138 1138 1138 1138 0
172 20250424 160900 471688545 1138 1138 1138 1138 0
173 20250424 160800 471688545 1138 1138 1138 1138 0
174 20250424 160700 471688545 1138 1138 1138 1138 0
175 20250424 160600 471688545 1138 1138 1138 1138 0
176 20250424 160500 471688545 1138 1138 1138 1138 0
177 20250424 160400 471688545 1138 1138 1138 1138 0
178 20250424 160300 471688545 1138 1138 1138 1138 0
179 20250424 160200 471688545 1138 1138 1138 1138 0
180 20250424 160100 471688545 1138 1138 1138 1138 0
181 20250424 160000 471688545 1138 1138 1138 1138 0
182 20250424 155900 471688545 1138 1138 1138 1138 28540
183 20250424 155800 471688545 1138 1138 1138 1138 0
184 20250424 155700 471688545 1138 1138 1138 1138 0
185 20250424 155600 471688545 1138 1138 1138 1138 0
186 20250424 155500 471688545 1138 1138 1138 1138 0
187 20250424 155400 471688545 1138 1138 1138 1138 0
188 20250424 155300 471688545 1138 1138 1138 1138 0
189 20250424 155200 471688545 1138 1138 1138 1138 0
190 20250424 155100 471688545 1138 1138 1138 1138 0
191 20250424 155000 471688545 1138 1138 1138 1138 0
192 20250424 154900 471688545 1138 1138 1138 1138 0
193 20250424 154800 471688545 1138 1138 1138 1138 0
194 20250424 154700 471688545 1138 1138 1138 1138 0
195 20250424 154600 471688545 1138 1138 1138 1138 0
196 20250424 154500 471688545 1138 1138 1138 1138 0
197 20250424 154400 471688545 1138 1138 1138 1138 0
198 20250424 154300 471688545 1138 1138 1138 1138 0
199 20250424 154200 471688545 1138 1138 1138 1138 0
200 20250424 154100 471688545 1138 1138 1138 1138 0
201 20250424 154000 471688545 1138 1138 1138 1138 0
202 20250424 153900 471688545 1138 1138 1138 1138 0
203 20250424 153800 471688545 1138 1138 1138 1138 0
204 20250424 153700 471688545 1138 1138 1138 1138 0
205 20250424 153600 471688545 1138 1138 1138 1138 0
206 20250424 153500 471688545 1138 1138 1138 1138 0
207 20250424 153400 471688545 1138 1138 1138 1138 0
208 20250424 153300 471688545 1138 1138 1138 1138 0
209 20250424 153200 471688545 1138 1138 1138 1138 0
210 20250424 153100 471688545 1138 1138 1138 1138 0
211 20250424 153000 471688545 1138 1138 1138 1138 28540
212 20250424 152900 439210025 1145 1145 1145 1145 0
213 20250424 152800 439210025 1145 1145 1145 1145 0
214 20250424 152700 439210025 1145 1145 1145 1145 0
215 20250424 152600 439210025 1145 1145 1145 1145 0
216 20250424 152500 439210025 1145 1145 1145 1145 0
217 20250424 152400 439210025 1145 1145 1145 1145 0
218 20250424 152300 439210025 1145 1145 1145 1145 0
219 20250424 152200 439210025 1145 1145 1145 1145 0
220 20250424 152100 439210025 1145 1145 1145 1145 0
221 20250424 152000 439210025 1145 1145 1145 1145 0
222 20250424 151900 439210025 1145 1149 1153 1145 6651
223 20250424 151800 431584220 1150 1150 1150 1150 877
224 20250424 151700 430575670 1154 1154 1154 1154 37
225 20250424 151600 430532972 1154 1154 1154 1154 1
226 20250424 151500 430531818 1150 1150 1150 1150 1074
227 20250424 151400 429296718 1150 1150 1150 1150 2914
228 20250424 151300 425945618 1155 1151 1155 1151 91
229 20250424 151200 425840873 1150 1150 1150 1150 1500
230 20250424 151100 424115873 1155 1150 1155 1150 1007
231 20250424 151000 422957818 1150 1152 1152 1150 4000
232 20250424 150900 418354239 1152 1153 1153 1152 2500
233 20250424 150800 415474214 1155 1155 1155 1155 0
234 20250424 150700 415474214 1155 1155 1155 1155 0
235 20250424 150600 415474214 1155 1155 1155 1155 0
236 20250424 150500 415474214 1155 1155 1155 1155 3064
237 20250424 150400 411935294 1155 1155 1155 1155 128
238 20250424 150300 411787454 1155 1153 1155 1153 1852
239 20250424 150200 409652092 1151 1151 1151 1151 0
240 20250424 150100 409652092 1151 1153 1153 1151 692
241 20250424 150000 408855216 1153 1153 1153 1153 0
242 20250424 145900 408855216 1153 1153 1153 1153 0
243 20250424 145800 408855216 1153 1152 1153 1152 2001
244 20250424 145700 406550063 1153 1153 1153 1153 0
245 20250424 145600 406550063 1153 1152 1153 1152 2879
246 20250424 145500 403232055 1151 1151 1151 1151 14
247 20250424 145400 403215941 1152 1152 1152 1152 0
248 20250424 145300 403215941 1152 1152 1152 1152 0
249 20250424 145200 403215941 1152 1152 1152 1152 560
250 20250424 145100 402570821 1150 1150 1150 1150 0
251 20250424 145000 402570821 1150 1151 1151 1150 71
252 20250424 144900 402489108 1152 1152 1152 1152 0
253 20250424 144800 402489108 1152 1151 1152 1151 883
254 20250424 144700 401472774 1151 1151 1151 1151 1118
255 20250424 144600 400185956 1151 1151 1151 1151 1482
256 20250424 144500 398480174 1151 1151 1151 1151 0
257 20250424 144400 398480174 1151 1151 1151 1151 0
258 20250424 144300 398480174 1151 1151 1151 1151 0
259 20250424 144200 398480174 1151 1150 1151 1150 809
260 20250424 144100 397549068 1150 1150 1150 1150 1000
261 20250424 144000 396399068 1150 1150 1150 1150 0
262 20250424 143900 396399068 1150 1150 1150 1150 55
263 20250424 143800 396335818 1150 1150 1150 1150 1055
264 20250424 143700 395122568 1150 1150 1150 1150 0
265 20250424 143600 395122568 1150 1150 1150 1150 313
266 20250424 143500 394762618 1150 1150 1150 1150 0
267 20250424 143400 394762618 1150 1150 1150 1150 201
268 20250424 143300 394531468 1150 1150 1150 1150 1000
269 20250424 143200 393381468 1150 1150 1150 1150 0
270 20250424 143100 393381468 1150 1150 1150 1150 11
271 20250424 143000 393368818 1150 1150 1150 1150 0
272 20250424 142900 393368818 1150 1150 1150 1150 29
273 20250424 142800 393335468 1150 1150 1150 1150 0
274 20250424 142700 393335468 1150 1150 1150 1150 0
275 20250424 142600 393335468 1150 1150 1150 1150 34
276 20250424 142500 393296368 1150 1150 1150 1150 0
277 20250424 142400 393296368 1150 1150 1150 1150 500
278 20250424 142300 392721368 1150 1150 1150 1150 59
279 20250424 142200 392653518 1150 1150 1150 1150 0
280 20250424 142100 392653518 1150 1150 1150 1150 0
281 20250424 142000 392653518 1150 1150 1150 1150 500
282 20250424 141900 392078518 1144 1144 1144 1144 0
283 20250424 141800 392078518 1144 1144 1144 1144 0
284 20250424 141700 392078518 1144 1144 1144 1144 5000
285 20250424 141600 386358518 1150 1150 1150 1150 0
286 20250424 141500 386358518 1150 1150 1150 1150 0
287 20250424 141400 386358518 1150 1150 1150 1150 0
288 20250424 141300 386358518 1150 1150 1150 1150 0
289 20250424 141200 386358518 1150 1150 1150 1150 0
290 20250424 141100 386358518 1150 1150 1150 1150 0
291 20250424 141000 386358518 1150 1150 1150 1150 0
292 20250424 140900 386358518 1150 1150 1150 1150 500
293 20250424 140800 385783518 1150 1150 1150 1150 1000
294 20250424 140700 384633518 1150 1149 1150 1149 1827
295 20250424 140600 382533845 1149 1149 1149 1149 0
296 20250424 140500 382533845 1149 1149 1149 1149 623
297 20250424 140400 381818018 1148 1148 1148 1148 250
298 20250424 140300 381531018 1147 1147 1147 1147 0
299 20250424 140200 381531018 1147 1147 1147 1147 101
300 20250424 140100 381415171 1147 1147 1147 1147 0
301 20250424 140000 381415171 1147 1147 1147 1147 0
302 20250424 135900 381415171 1147 1147 1147 1147 600
303 20250424 135800 380726971 1139 1145 1145 1139 13893
304 20250424 135700 364880093 1149 1149 1149 1149 13
305 20250424 135600 364865156 1149 1145 1149 1145 2
306 20250424 135500 364862862 1141 1141 1141 1141 0
307 20250424 135400 364862862 1141 1141 1141 1141 0
308 20250424 135300 364862862 1141 1148 1148 1141 15000
309 20250424 135200 347711510 1149 1149 1149 1149 1432
310 20250424 135100 346066142 1151 1151 1151 1151 0
311 20250424 135000 346066142 1151 1151 1151 1151 599
312 20250424 134900 345376693 1150 1150 1150 1150 0
313 20250424 134800 345376693 1150 1150 1150 1150 95
314 20250424 134700 345267443 1151 1151 1151 1151 0
315 20250424 134600 345267443 1151 1151 1151 1151 0
316 20250424 134500 345267443 1151 1151 1151 1151 700
317 20250424 134400 344461743 1152 1151 1152 1151 1100
318 20250424 134300 343195543 1151 1151 1151 1151 1001
319 20250424 134200 342043392 1152 1152 1152 1152 0
320 20250424 134100 342043392 1152 1151 1152 1151 5000
321 20250424 134000 336283981 1151 1151 1151 1151 0
322 20250424 133900 336283981 1151 1149 1151 1148 716
323 20250424 133800 335459897 1150 1151 1151 1150 35
324 20250424 133700 335419641 1151 1151 1151 1151 0
325 20250424 133600 335419641 1151 1151 1151 1151 0
326 20250424 133500 335419641 1151 1151 1151 1151 300
327 20250424 133400 335074341 1151 1151 1151 1151 0
328 20250424 133300 335074341 1151 1151 1151 1151 700
329 20250424 133200 334268641 1152 1152 1152 1152 0
330 20250424 133100 334268641 1152 1152 1152 1152 0
331 20250424 133000 334268641 1152 1152 1152 1152 0
332 20250424 132900 334268641 1152 1152 1152 1152 0
333 20250424 132800 334268641 1152 1152 1152 1152 0
334 20250424 132700 334268641 1152 1152 1152 1152 653
335 20250424 132600 333516385 1150 1150 1150 1150 0
336 20250424 132500 333516385 1150 1150 1150 1150 0
337 20250424 132400 333516385 1150 1150 1150 1150 0
338 20250424 132300 333516385 1150 1150 1150 1150 387
339 20250424 132200 333071335 1150 1150 1150 1150 0
340 20250424 132100 333071335 1150 1150 1150 1150 0
341 20250424 132000 333071335 1150 1150 1150 1150 0
342 20250424 131900 333071335 1150 1150 1150 1150 0
343 20250424 131800 333071335 1150 1150 1150 1150 613
344 20250424 131700 332366385 1150 1150 1150 1150 0
345 20250424 131600 332366385 1150 1150 1150 1150 0
346 20250424 131500 332366385 1150 1150 1150 1150 0
347 20250424 131400 332366385 1150 1150 1150 1150 0
348 20250424 131300 332366385 1150 1150 1150 1150 0
349 20250424 131200 332366385 1150 1150 1150 1150 0
350 20250424 131100 332366385 1150 1150 1150 1150 363
351 20250424 131000 331948935 1150 1150 1150 1150 637
352 20250424 130900 331216385 1150 1150 1150 1150 0
353 20250424 130800 331216385 1150 1150 1150 1150 0
354 20250424 130700 331216385 1150 1150 1150 1150 0
355 20250424 130600 331216385 1150 1150 1150 1150 0
356 20250424 130500 331216385 1150 1150 1150 1150 0
357 20250424 130400 331216385 1150 1150 1150 1150 0
358 20250424 130300 331216385 1150 1150 1150 1150 0
359 20250424 130200 331216385 1150 1150 1150 1150 25
360 20250424 130100 331187635 1147 1149 1149 1147 2753
361 20250424 130000 328029421 1150 1150 1150 1150 0
362 20250424 125900 328029421 1150 1151 1151 1150 830
363 20250424 125800 327074774 1152 1152 1152 1152 0
364 20250424 125700 327074774 1152 1152 1152 1152 0
365 20250424 125600 327074774 1152 1152 1152 1152 0
366 20250424 125500 327074774 1152 1150 1152 1150 562
367 20250424 125400 326428350 1150 1150 1150 1150 0
368 20250424 125300 326428350 1150 1150 1150 1150 0
369 20250424 125200 326428350 1150 1150 1150 1150 0
370 20250424 125100 326428350 1150 1150 1150 1150 0
371 20250424 125000 326428350 1150 1151 1151 1150 200
372 20250424 124900 326198310 1152 1152 1152 1152 0
373 20250424 124800 326198310 1152 1152 1152 1152 0
374 20250424 124700 326198310 1152 1152 1152 1152 50
375 20250424 124600 326140710 1152 1152 1152 1152 0
376 20250424 124500 326140710 1152 1152 1152 1152 0
377 20250424 124400 326140710 1152 1152 1152 1152 0
378 20250424 124300 326140710 1152 1152 1152 1152 0
379 20250424 124200 326140710 1152 1152 1152 1152 50
380 20250424 124100 326083110 1150 1150 1150 1150 0
381 20250424 124000 326083110 1150 1150 1150 1150 0
382 20250424 123900 326083110 1150 1150 1150 1150 0
383 20250424 123800 326083110 1150 1150 1150 1150 0
384 20250424 123700 326083110 1150 1150 1150 1150 1195
385 20250424 123600 324708860 1151 1151 1151 1151 3451
386 20250424 123500 320736759 1152 1152 1152 1152 0
387 20250424 123400 320736759 1152 1152 1152 1152 0
388 20250424 123300 320736759 1152 1152 1152 1152 396
389 20250424 123200 320280567 1153 1153 1153 1153 0
390 20250424 123100 320280567 1153 1153 1153 1153 0
391 20250424 123000 320280567 1153 1153 1153 1153 167
392 20250424 122900 320088016 1153 1153 1153 1153 0
393 20250424 122800 320088016 1153 1153 1153 1153 0
394 20250424 122700 320088016 1153 1153 1153 1153 12
395 20250424 122600 320074180 1153 1153 1153 1153 0
396 20250424 122500 320074180 1153 1153 1153 1153 481
397 20250424 122400 319519587 1152 1152 1152 1152 0
398 20250424 122300 319519587 1152 1152 1152 1152 0
399 20250424 122200 319519587 1152 1152 1152 1152 0
400 20250424 122100 319519587 1152 1152 1152 1152 0
401 20250424 122000 319519587 1152 1152 1152 1152 0
402 20250424 121900 319519587 1152 1152 1152 1152 0
403 20250424 121800 319519587 1152 1152 1152 1152 100
404 20250424 121700 319404387 1154 1154 1154 1154 0
405 20250424 121600 319404387 1154 1152 1154 1152 1487
406 20250424 121500 317691247 1153 1153 1153 1153 0
407 20250424 121400 317691247 1153 1153 1153 1153 0
408 20250424 121300 317691247 1153 1153 1153 1153 0
409 20250424 121200 317691247 1153 1153 1153 1153 0
410 20250424 121100 317691247 1153 1153 1153 1153 0
411 20250424 121000 317691247 1153 1153 1153 1153 0
412 20250424 120900 317691247 1153 1153 1153 1153 0
413 20250424 120800 317691247 1153 1154 1154 1153 359
414 20250424 120700 317277316 1154 1154 1154 1154 0
415 20250424 120600 317277316 1154 1154 1154 1154 0
416 20250424 120500 317277316 1154 1154 1154 1154 0
417 20250424 120400 317277316 1154 1154 1154 1154 0
418 20250424 120300 317277316 1154 1153 1154 1153 580
419 20250424 120200 316608401 1155 1155 1155 1155 0
420 20250424 120100 316608401 1155 1155 1155 1155 0
421 20250424 120000 316608401 1155 1155 1155 1155 0
422 20250424 115900 316608401 1155 1155 1155 1155 0
423 20250424 115800 316608401 1155 1153 1155 1153 193
424 20250424 115700 316385870 1153 1153 1153 1153 0
425 20250424 115600 316385870 1153 1153 1153 1153 0
426 20250424 115500 316385870 1153 1153 1153 1153 0
427 20250424 115400 316385870 1153 1153 1153 1153 0
428 20250424 115300 316385870 1153 1153 1153 1153 0
429 20250424 115200 316385870 1153 1153 1153 1153 0
430 20250424 115100 316385870 1153 1153 1153 1153 0
431 20250424 115000 316385870 1153 1153 1153 1153 0
432 20250424 114900 316385870 1153 1153 1153 1153 0
433 20250424 114800 316385870 1153 1153 1153 1153 0
434 20250424 114700 316385870 1153 1153 1153 1153 0
435 20250424 114600 316385870 1153 1153 1153 1153 2
436 20250424 114500 316383564 1153 1156 1156 1153 628
437 20250424 114400 315658496 1157 1157 1157 1157 0
438 20250424 114300 315658496 1157 1157 1157 1157 0
439 20250424 114200 315658496 1157 1157 1157 1157 0
440 20250424 114100 315658496 1157 1157 1157 1157 0
441 20250424 114000 315658496 1157 1157 1157 1157 0
442 20250424 113900 315658496 1157 1157 1157 1157 0
443 20250424 113800 315658496 1157 1157 1157 1157 0
444 20250424 113700 315658496 1157 1157 1157 1157 0
445 20250424 113600 315658496 1157 1157 1157 1157 0
446 20250424 113500 315658496 1157 1157 1157 1157 0
447 20250424 113400 315658496 1157 1157 1157 1157 0
448 20250424 113300 315658496 1157 1157 1157 1157 0
449 20250424 113200 315658496 1157 1157 1157 1157 0
450 20250424 113100 315658496 1157 1157 1157 1157 0
451 20250424 113000 315658496 1157 1157 1157 1157 0
452 20250424 112900 315658496 1157 1157 1157 1157 82
453 20250424 112800 315563622 1157 1157 1157 1157 0
454 20250424 112700 315563622 1157 1156 1157 1156 540
455 20250424 112600 314939200 1151 1151 1151 1151 300
456 20250424 112500 314593900 1156 1156 1156 1156 0
457 20250424 112400 314593900 1156 1156 1156 1156 0
458 20250424 112300 314593900 1156 1156 1156 1156 0
459 20250424 112200 314593900 1156 1156 1156 1156 138
460 20250424 112100 314434372 1151 1151 1151 1151 500
461 20250424 112000 313858872 1152 1152 1152 1152 2
462 20250424 111900 313856568 1157 1157 1157 1157 0
463 20250424 111800 313856568 1157 1157 1157 1157 0
464 20250424 111700 313856568 1157 1157 1157 1157 0
465 20250424 111600 313856568 1157 1157 1157 1157 1
466 20250424 111500 313855411 1158 1158 1158 1158 0
467 20250424 111400 313855411 1158 1158 1158 1158 0
468 20250424 111300 313855411 1158 1153 1158 1151 2915
469 20250424 111200 310499272 1153 1153 1153 1153 1171
470 20250424 111100 309149109 1156 1156 1156 1156 0
471 20250424 111000 309149109 1156 1156 1156 1156 0
472 20250424 110900 309149109 1156 1156 1156 1156 0
473 20250424 110800 309149109 1156 1156 1156 1156 35
474 20250424 110700 309108649 1154 1154 1154 1154 472
475 20250424 110600 308563961 1154 1154 1154 1154 0
476 20250424 110500 308563961 1154 1154 1154 1154 0
477 20250424 110400 308563961 1154 1154 1154 1154 0
478 20250424 110300 308563961 1154 1154 1154 1154 0
479 20250424 110200 308563961 1154 1154 1154 1154 0
480 20250424 110100 308563961 1154 1154 1154 1154 0
481 20250424 110000 308563961 1154 1154 1154 1154 0
482 20250424 105900 308563961 1154 1154 1154 1154 0
483 20250424 105800 308563961 1154 1154 1154 1154 0
484 20250424 105700 308563961 1154 1155 1155 1154 573
485 20250424 105600 307902386 1155 1158 1158 1155 125
486 20250424 105500 307757763 1157 1157 1157 1157 0
487 20250424 105400 307757763 1157 1161 1161 1157 54
488 20250424 105300 307695281 1157 1159 1159 1157 625
489 20250424 105200 306971225 1160 1160 1160 1160 0
490 20250424 105100 306971225 1160 1164 1164 1160 201
491 20250424 105000 306738061 1161 1161 1161 1161 2000
492 20250424 104900 304416061 1160 1160 1165 1160 3501
493 20250424 104800 300354031 1160 1160 1160 1160 0
494 20250424 104700 300354031 1160 1160 1160 1160 400
495 20250424 104600 299890031 1166 1166 1166 1166 0
496 20250424 104500 299890031 1166 1166 1166 1166 0
497 20250424 104400 299890031 1166 1166 1166 1166 200
498 20250424 104300 299656831 1166 1164 1166 1164 1500
499 20250424 104200 297909390 1165 1165 1169 1154 5951
500 20250424 104100 290981081 1163 1162 1163 1162 2247
501 20250424 104000 288368567 1162 1162 1162 1162 0
502 20250424 103900 288368567 1162 1162 1162 1162 551
503 20250424 103800 287728305 1162 1159 1163 1159 5336
504 20250424 103700 281538249 1159 1158 1160 1158 3376
505 20250424 103600 277625848 1158 1157 1158 1157 160
506 20250424 103500 277440727 1156 1156 1156 1156 102
507 20250424 103400 277322815 1155 1155 1155 1155 0
508 20250424 103300 277322815 1155 1155 1155 1155 564
509 20250424 103200 276671395 1154 1154 1154 1154 25
510 20250424 103100 276642545 1154 1154 1154 1154 61
511 20250424 103000 276572151 1154 1154 1154 1154 67
512 20250424 102900 276494833 1154 1149 1154 1149 14657
513 20250424 102800 259607564 1149 1149 1149 1148 151
514 20250424 102700 259434067 1146 1143 1146 1143 1408
515 20250424 102600 257820787 1143 1143 1143 1143 112
516 20250424 102500 257692771 1143 1143 1143 1143 0
517 20250424 102400 257692771 1143 1143 1143 1143 104
518 20250424 102300 257573899 1143 1143 1143 1143 0
519 20250424 102200 257573899 1143 1142 1143 1142 500
520 20250424 102100 257002799 1142 1142 1142 1142 200
521 20250424 102000 256774399 1142 1142 1142 1142 50
522 20250424 101900 256717299 1142 1142 1142 1142 0
523 20250424 101800 256717299 1142 1142 1142 1142 0
524 20250424 101700 256717299 1142 1142 1142 1142 0
525 20250424 101600 256717299 1142 1140 1142 1140 51
526 20250424 101500 256659131 1140 1140 1140 1140 144
527 20250424 101400 256494971 1139 1139 1139 1139 0
528 20250424 101300 256494971 1139 1139 1139 1139 0
529 20250424 101200 256494971 1139 1142 1142 1139 3452
530 20250424 101100 252559808 1146 1146 1146 1146 0
531 20250424 101000 252559808 1146 1145 1146 1145 5000
532 20250424 100900 246831852 1145 1145 1145 1145 0
533 20250424 100800 246831852 1145 1145 1145 1145 200
534 20250424 100700 246602852 1145 1145 1145 1145 0
535 20250424 100600 246602852 1145 1145 1145 1145 0
536 20250424 100500 246602852 1145 1145 1145 1145 100
537 20250424 100400 246488352 1145 1145 1145 1145 570
538 20250424 100300 245835702 1145 1145 1145 1145 500
539 20250424 100200 245263202 1145 1145 1145 1145 81
540 20250424 100100 245170457 1140 1146 1146 1140 578
541 20250424 100000 244511069 1140 1143 1143 1140 7000
542 20250424 095900 236526629 1148 1148 1148 1148 0
543 20250424 095800 236526629 1148 1148 1148 1148 0
544 20250424 095700 236526629 1148 1147 1148 1147 120
545 20250424 095600 236388936 1143 1143 1143 1143 1432
546 20250424 095500 234752160 1144 1144 1144 1144 751
547 20250424 095400 233893016 1148 1148 1148 1148 39
548 20250424 095300 233848244 1148 1144 1148 1144 2
549 20250424 095200 233845952 1143 1143 1143 1143 0
550 20250424 095100 233845952 1143 1143 1143 1143 0
551 20250424 095000 233845952 1143 1144 1145 1143 2103
552 20250424 094900 231441688 1144 1145 1145 1144 6997
553 20250424 094800 223435839 1148 1148 1148 1148 100
554 20250424 094700 223321039 1148 1148 1148 1148 61
555 20250424 094600 223251011 1148 1148 1148 1148 516
556 20250424 094500 222658643 1148 1148 1148 1148 56
557 20250424 094400 222594355 1147 1146 1147 1146 277
558 20250424 094300 222276863 1143 1144 1144 1143 4685
559 20250424 094200 216917488 1146 1146 1146 1146 25
560 20250424 094100 216888838 1146 1146 1146 1146 101
561 20250424 094000 216773092 1146 1146 1146 1146 0
562 20250424 093900 216773092 1146 1143 1146 1143 6445
563 20250424 093800 209405292 1143 1141 1143 1141 412
564 20250424 093700 208935077 1142 1142 1142 1142 1
565 20250424 093600 208933935 1142 1140 1142 1140 200
566 20250424 093500 208705805 1141 1141 1141 1141 330
567 20250424 093400 208329275 1141 1143 1143 1140 661
568 20250424 093300 207575165 1143 1145 1145 1141 381
569 20250424 093200 207139486 1144 1151 1151 1144 3257
570 20250424 093100 203413249 1139 1131 1139 1130 5003
571 20250424 093000 197741583 1130 1136 1136 1130 11675
572 20250424 092900 184537457 1138 1137 1138 1133 544
573 20250424 092800 183918881 1133 1135 1135 1133 4151
574 20250424 092700 179211646 1139 1134 1139 1134 402
575 20250424 092600 178755753 1134 1139 1139 1130 19572
576 20250424 092500 156564919 1140 1149 1149 1140 27946
577 20250424 092400 124651045 1150 1151 1151 1150 5611
578 20250424 092300 118193778 1151 1154 1154 1151 10973
579 20250424 092200 105551254 1154 1154 1154 1153 3264
580 20250424 092100 101785495 1154 1154 1154 1154 0
581 20250424 092000 101785495 1154 1160 1160 1154 4800
582 20250424 091900 96242407 1160 1156 1160 1155 451
583 20250424 091800 95720928 1163 1156 1163 1156 1920
584 20250424 091700 93500193 1156 1162 1164 1156 20652
585 20250424 091600 69564055 1167 1167 1167 1167 0
586 20250424 091500 69564055 1167 1167 1167 1167 0
587 20250424 091400 69564055 1167 1167 1167 1167 49
588 20250424 091300 69506872 1161 1161 1161 1161 3499
589 20250424 091200 65444533 1161 1161 1161 1161 3700
590 20250424 091100 61148833 1161 1161 1161 1161 0
591 20250424 091000 61148833 1161 1169 1169 1161 5100
592 20250424 090900 55216653 1170 1176 1176 1167 2894
593 20250424 090800 51830665 1176 1175 1176 1175 120
594 20250424 090700 51689658 1170 1176 1176 1170 3040
595 20250424 090600 48132618 1166 1181 1181 1166 6330
596 20250424 090500 40724677 1181 1180 1181 1180 809
597 20250424 090400 39769288 1181 1176 1182 1176 4847
598 20250424 090300 34059391 1176 1176 1176 1168 1429
599 20250424 090200 32379567 1177 1168 1177 1168 1711
600 20250424 090100 30379440 1177 1167 1177 1167 1652
601 20250424 090000 28449926 1167 1160 1167 1160 24522