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

602
034230/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,190000,2676796050,12010,12010,12010,12010,7646
20250424,185900,2676796050,12010,12010,12010,12010,0
20250424,185800,2676796050,12010,12010,12010,12010,0
20250424,185700,2676796050,12010,12010,12010,12010,0
20250424,185600,2676796050,12010,12010,12010,12010,0
20250424,185500,2676796050,12010,12010,12010,12010,0
20250424,185400,2676796050,12010,12010,12010,12010,0
20250424,185300,2676796050,12010,12010,12010,12010,0
20250424,185200,2676796050,12010,12010,12010,12010,0
20250424,185100,2676796050,12010,12010,12010,12010,0
20250424,185000,2676796050,12010,12010,12010,12010,0
20250424,184900,2676796050,12010,12010,12010,12010,0
20250424,184800,2676796050,12010,12010,12010,12010,0
20250424,184700,2676796050,12010,12010,12010,12010,0
20250424,184600,2676796050,12010,12010,12010,12010,0
20250424,184500,2676796050,12010,12010,12010,12010,0
20250424,184400,2676796050,12010,12010,12010,12010,0
20250424,184300,2676796050,12010,12010,12010,12010,0
20250424,184200,2676796050,12010,12010,12010,12010,0
20250424,184100,2676796050,12010,12010,12010,12010,0
20250424,184000,2676796050,12010,12010,12010,12010,0
20250424,183900,2676796050,12010,12010,12010,12010,0
20250424,183800,2676796050,12010,12010,12010,12010,0
20250424,183700,2676796050,12010,12010,12010,12010,0
20250424,183600,2676796050,12010,12010,12010,12010,0
20250424,183500,2676796050,12010,12010,12010,12010,0
20250424,183400,2676796050,12010,12010,12010,12010,0
20250424,183300,2676796050,12010,12010,12010,12010,0
20250424,183200,2676796050,12010,12010,12010,12010,0
20250424,183100,2676796050,12010,12010,12010,12010,0
20250424,183000,2676796050,12010,12010,12010,12010,7646
20250424,182900,2676796050,12010,12010,12010,12010,0
20250424,182800,2676796050,12010,12010,12010,12010,0
20250424,182700,2676796050,12010,12010,12010,12010,0
20250424,182600,2676796050,12010,12010,12010,12010,0
20250424,182500,2676796050,12010,12010,12010,12010,0
20250424,182400,2676796050,12010,12010,12010,12010,0
20250424,182300,2676796050,12010,12010,12010,12010,0
20250424,182200,2676796050,12010,12010,12010,12010,0
20250424,182100,2676796050,12010,12010,12010,12010,0
20250424,182000,2676796050,12010,12010,12010,12010,0
20250424,181900,2676796050,12010,12010,12010,12010,0
20250424,181800,2676796050,12010,12010,12010,12010,0
20250424,181700,2676796050,12010,12010,12010,12010,0
20250424,181600,2676796050,12010,12010,12010,12010,0
20250424,181500,2676796050,12010,12010,12010,12010,0
20250424,181400,2676796050,12010,12010,12010,12010,0
20250424,181300,2676796050,12010,12010,12010,12010,0
20250424,181200,2676796050,12010,12010,12010,12010,0
20250424,181100,2676796050,12010,12010,12010,12010,0
20250424,181000,2676796050,12010,12010,12010,12010,0
20250424,180900,2676796050,12010,12010,12010,12010,0
20250424,180800,2676796050,12010,12010,12010,12010,0
20250424,180700,2676796050,12010,12010,12010,12010,0
20250424,180600,2676796050,12010,12010,12010,12010,0
20250424,180500,2676796050,12010,12010,12010,12010,0
20250424,180400,2676796050,12010,12010,12010,12010,0
20250424,180300,2676796050,12010,12010,12010,12010,0
20250424,180200,2676796050,12010,12010,12010,12010,0
20250424,180100,2676796050,12010,12010,12010,12010,0
20250424,180000,2676796050,12010,12010,12010,12010,7646
20250424,175900,2676796050,12010,12010,12010,12010,0
20250424,175800,2676796050,12010,12010,12010,12010,0
20250424,175700,2676796050,12010,12010,12010,12010,0
20250424,175600,2676796050,12010,12010,12010,12010,0
20250424,175500,2676796050,12010,12010,12010,12010,0
20250424,175400,2676796050,12010,12010,12010,12010,0
20250424,175300,2676796050,12010,12010,12010,12010,0
20250424,175200,2676796050,12010,12010,12010,12010,0
20250424,175100,2676796050,12010,12010,12010,12010,0
20250424,175000,2676796050,12010,12010,12010,12010,0
20250424,174900,2676796050,12010,12010,12010,12010,0
20250424,174800,2676796050,12010,12010,12010,12010,0
20250424,174700,2676796050,12010,12010,12010,12010,0
20250424,174600,2676796050,12010,12010,12010,12010,0
20250424,174500,2676796050,12010,12010,12010,12010,0
20250424,174400,2676796050,12010,12010,12010,12010,0
20250424,174300,2676796050,12010,12010,12010,12010,0
20250424,174200,2676796050,12010,12010,12010,12010,0
20250424,174100,2676796050,12010,12010,12010,12010,0
20250424,174000,2676796050,12010,12010,12010,12010,0
20250424,173900,2676796050,12010,12010,12010,12010,0
20250424,173800,2676796050,12010,12010,12010,12010,0
20250424,173700,2676796050,12010,12010,12010,12010,0
20250424,173600,2676796050,12010,12010,12010,12010,0
20250424,173500,2676796050,12010,12010,12010,12010,0
20250424,173400,2676796050,12010,12010,12010,12010,0
20250424,173300,2676796050,12010,12010,12010,12010,0
20250424,173200,2676796050,12010,12010,12010,12010,0
20250424,173100,2676796050,12010,12010,12010,12010,0
20250424,173000,2676796050,12010,12010,12010,12010,7646
20250424,172900,2676796050,12010,12010,12010,12010,0
20250424,172800,2676796050,12010,12010,12010,12010,0
20250424,172700,2676796050,12010,12010,12010,12010,0
20250424,172600,2676796050,12010,12010,12010,12010,0
20250424,172500,2676796050,12010,12010,12010,12010,0
20250424,172400,2676796050,12010,12010,12010,12010,0
20250424,172300,2676796050,12010,12010,12010,12010,0
20250424,172200,2676796050,12010,12010,12010,12010,0
20250424,172100,2676796050,12010,12010,12010,12010,0
20250424,172000,2676796050,12010,12010,12010,12010,0
20250424,171900,2676796050,12010,12010,12010,12010,0
20250424,171800,2676796050,12010,12010,12010,12010,0
20250424,171700,2676796050,12010,12010,12010,12010,0
20250424,171600,2676796050,12010,12010,12010,12010,0
20250424,171500,2676796050,12010,12010,12010,12010,0
20250424,171400,2676796050,12010,12010,12010,12010,0
20250424,171300,2676796050,12010,12010,12010,12010,0
20250424,171200,2676796050,12010,12010,12010,12010,0
20250424,171100,2676796050,12010,12010,12010,12010,0
20250424,171000,2676796050,12010,12010,12010,12010,0
20250424,170900,2676796050,12010,12010,12010,12010,0
20250424,170800,2676796050,12010,12010,12010,12010,0
20250424,170700,2676796050,12010,12010,12010,12010,0
20250424,170600,2676796050,12010,12010,12010,12010,0
20250424,170500,2676796050,12010,12010,12010,12010,0
20250424,170400,2676796050,12010,12010,12010,12010,0
20250424,170300,2676796050,12010,12010,12010,12010,0
20250424,170200,2676796050,12010,12010,12010,12010,0
20250424,170100,2676796050,12010,12010,12010,12010,0
20250424,170000,2676796050,12010,12010,12010,12010,7646
20250424,165900,2676796050,12010,12010,12010,12010,0
20250424,165800,2676796050,12010,12010,12010,12010,0
20250424,165700,2676796050,12010,12010,12010,12010,0
20250424,165600,2676796050,12010,12010,12010,12010,0
20250424,165500,2676796050,12010,12010,12010,12010,0
20250424,165400,2676796050,12010,12010,12010,12010,0
20250424,165300,2676796050,12010,12010,12010,12010,0
20250424,165200,2676796050,12010,12010,12010,12010,0
20250424,165100,2676796050,12010,12010,12010,12010,0
20250424,165000,2676796050,12010,12010,12010,12010,0
20250424,164900,2676796050,12010,12010,12010,12010,0
20250424,164800,2676796050,12010,12010,12010,12010,0
20250424,164700,2676796050,12010,12010,12010,12010,0
20250424,164600,2676796050,12010,12010,12010,12010,0
20250424,164500,2676796050,12010,12010,12010,12010,0
20250424,164400,2676796050,12010,12010,12010,12010,0
20250424,164300,2676796050,12010,12010,12010,12010,0
20250424,164200,2676796050,12010,12010,12010,12010,0
20250424,164100,2676796050,12010,12010,12010,12010,0
20250424,164000,2676796050,12010,12010,12010,12010,0
20250424,163900,2676796050,12010,12010,12010,12010,0
20250424,163800,2676796050,12010,12010,12010,12010,0
20250424,163700,2676796050,12010,12010,12010,12010,0
20250424,163600,2676796050,12010,12010,12010,12010,0
20250424,163500,2676796050,12010,12010,12010,12010,0
20250424,163400,2676796050,12010,12010,12010,12010,0
20250424,163300,2676796050,12010,12010,12010,12010,0
20250424,163200,2676796050,12010,12010,12010,12010,0
20250424,163100,2676796050,12010,12010,12010,12010,0
20250424,163000,2676796050,12010,12010,12010,12010,7646
20250424,162900,2676796050,12010,12010,12010,12010,0
20250424,162800,2676796050,12010,12010,12010,12010,0
20250424,162700,2676796050,12010,12010,12010,12010,0
20250424,162600,2676796050,12010,12010,12010,12010,0
20250424,162500,2676796050,12010,12010,12010,12010,0
20250424,162400,2676796050,12010,12010,12010,12010,0
20250424,162300,2676796050,12010,12010,12010,12010,0
20250424,162200,2676796050,12010,12010,12010,12010,0
20250424,162100,2676796050,12010,12010,12010,12010,0
20250424,162000,2676796050,12010,12010,12010,12010,0
20250424,161900,2676796050,12010,12010,12010,12010,0
20250424,161800,2676796050,12010,12010,12010,12010,0
20250424,161700,2676796050,12010,12010,12010,12010,0
20250424,161600,2676796050,12010,12010,12010,12010,0
20250424,161500,2676796050,12010,12010,12010,12010,0
20250424,161400,2676796050,12010,12010,12010,12010,0
20250424,161300,2676796050,12010,12010,12010,12010,0
20250424,161200,2676796050,12010,12010,12010,12010,0
20250424,161100,2676796050,12010,12010,12010,12010,0
20250424,161000,2676796050,12010,12010,12010,12010,0
20250424,160900,2676796050,12010,12010,12010,12010,0
20250424,160800,2676796050,12010,12010,12010,12010,0
20250424,160700,2676796050,12010,12010,12010,12010,0
20250424,160600,2676796050,12010,12010,12010,12010,0
20250424,160500,2676796050,12010,12010,12010,12010,0
20250424,160400,2676796050,12010,12010,12010,12010,0
20250424,160300,2676796050,12010,12010,12010,12010,0
20250424,160200,2676796050,12010,12010,12010,12010,0
20250424,160100,2676796050,12010,12010,12010,12010,0
20250424,160000,2676796050,12010,12010,12010,12010,7646
20250424,155900,2676796050,12010,12010,12010,12010,0
20250424,155800,2676796050,12010,12010,12010,12010,0
20250424,155700,2676796050,12010,12010,12010,12010,0
20250424,155600,2676796050,12010,12010,12010,12010,0
20250424,155500,2676796050,12010,12010,12010,12010,0
20250424,155400,2676796050,12010,12010,12010,12010,0
20250424,155300,2676796050,12010,12010,12010,12010,0
20250424,155200,2676796050,12010,12010,12010,12010,0
20250424,155100,2676796050,12010,12010,12010,12010,0
20250424,155000,2676796050,12010,12010,12010,12010,0
20250424,154900,2676796050,12010,12010,12010,12010,0
20250424,154800,2676796050,12010,12010,12010,12010,0
20250424,154700,2676796050,12010,12010,12010,12010,0
20250424,154600,2676796050,12010,12010,12010,12010,0
20250424,154500,2676796050,12010,12010,12010,12010,0
20250424,154400,2676796050,12010,12010,12010,12010,0
20250424,154300,2676796050,12010,12010,12010,12010,0
20250424,154200,2676796050,12010,12010,12010,12010,0
20250424,154100,2676796050,12010,12010,12010,12010,0
20250424,154000,2676796050,12010,12010,12010,12010,0
20250424,153900,2676796050,12010,12010,12010,12010,0
20250424,153800,2676796050,12010,12010,12010,12010,0
20250424,153700,2676796050,12010,12010,12010,12010,0
20250424,153600,2676796050,12010,12010,12010,12010,0
20250424,153500,2676796050,12010,12010,12010,12010,0
20250424,153400,2676796050,12010,12010,12010,12010,0
20250424,153300,2676796050,12010,12010,12010,12010,0
20250424,153200,2676796050,12010,12010,12010,12010,0
20250424,153100,2676796050,12010,12010,12010,12010,0
20250424,153000,2676796050,12010,12010,12010,12010,15292
20250424,152900,2584967590,12000,12000,12000,12000,0
20250424,152800,2584967590,12000,12000,12000,12000,0
20250424,152700,2584967590,12000,12000,12000,12000,0
20250424,152600,2584967590,12000,12000,12000,12000,0
20250424,152500,2584967590,12000,12000,12000,12000,0
20250424,152400,2584967590,12000,12000,12000,12000,0
20250424,152300,2584967590,12000,12000,12000,12000,0
20250424,152200,2584967590,12000,12000,12000,12000,0
20250424,152100,2584967590,12000,12000,12000,12000,0
20250424,152000,2584967590,12000,12000,12000,12000,0
20250424,151900,2584967590,12000,12020,12020,12000,587
20250424,151800,2577919840,12020,12020,12020,12020,11
20250424,151700,2577787620,12020,12020,12020,12010,58
20250424,151600,2577090890,12010,12010,12020,12010,110
20250424,151500,2575769300,12010,12000,12020,12000,406
20250424,151400,2570894150,12010,12020,12020,12000,1313
20250424,151300,2555127480,12010,12020,12030,12010,399
20250424,151200,2550332400,12020,12030,12030,12020,296
20250424,151100,2546772760,12040,12010,12050,12010,1726
20250424,151000,2525999930,12020,12010,12020,12000,925
20250424,150900,2514887430,12000,12010,12020,12000,1269
20250424,150800,2499656160,12010,12010,12020,12000,1003
20250424,150700,2487608815,12010,12000,12010,11990,1788
20250424,150600,2466147975,12000,12000,12000,11990,645
20250424,150500,2458409055,12000,11990,12000,11990,1192
20250424,150400,2444109025,11990,12000,12010,11990,352
20250424,150300,2439887305,11990,11990,12010,11980,1540
20250424,150200,2421416435,12000,12000,12000,11980,747
20250424,150100,2412461075,11980,11980,11990,11980,756
20250424,150000,2403400205,11980,11980,12000,11970,2121
20250424,145900,2377989565,11990,11990,12000,11990,1036
20250424,145800,2365566905,12000,12000,12000,11990,218
20250424,145700,2362953015,11990,11990,12000,11990,376
20250424,145600,2358444175,11990,12000,12000,11990,260
20250424,145500,2355326325,11990,11990,11990,11980,827
20250424,145400,2345412915,11980,11980,11990,11980,277
20250424,145300,2342093985,11980,11990,12000,11980,2344
20250424,145200,2313979065,11980,11980,11990,11980,314
20250424,145100,2310217315,11990,11990,11990,11980,342
20250424,145000,2306119675,11980,11990,11990,11970,764
20250424,144900,2296969955,11980,11980,11990,11980,160
20250424,144800,2295053125,11980,11980,11990,11970,469
20250424,144700,2289434165,11980,11970,11980,11970,1259
20250424,144600,2274363335,11970,11960,11970,11960,662
20250424,144500,2266445065,11970,11970,11970,11960,424
20250424,144400,2261371145,11970,11970,11980,11970,327
20250424,144300,2257456925,11970,11970,11980,11970,204
20250424,144200,2255014585,11970,11970,11980,11970,1397
20250424,144100,2238292045,11970,11970,11980,11970,468
20250424,144000,2232690055,11970,11960,11980,11960,1182
20250424,143900,2218542825,11970,11970,11980,11960,322
20250424,143800,2214689245,11970,11970,11980,11970,351
20250424,143700,2210487735,11980,11970,11980,11970,372
20250424,143600,2206034435,11970,11970,11980,11960,950
20250424,143500,2194655925,11970,11970,11980,11960,540
20250424,143400,2188192615,11970,11960,11980,11960,697
20250424,143300,2179850575,11970,11970,11980,11960,3265
20250424,143200,2140764185,11980,11970,11980,11970,694
20250424,143100,2132453365,11980,11970,11980,11970,767
20250424,143000,2123271895,11970,11960,11990,11960,1207
20250424,142900,2108822455,11960,11970,11970,11960,882
20250424,142800,2098266165,11970,11970,11980,11970,256
20250424,142700,2095201435,11970,11970,11980,11970,375
20250424,142600,2090711855,11980,11970,11980,11970,175
20250424,142500,2088616695,11970,11980,11990,11970,475
20250424,142400,2082927795,11980,11980,11980,11980,349
20250424,142300,2078746775,11980,11990,12000,11980,453
20250424,142200,2073315855,11990,11980,11990,11970,1862
20250424,142100,2051019245,11970,11970,11970,11970,235
20250424,142000,2048206295,11970,11980,11980,11970,307
20250424,141900,2044530885,11980,11970,11980,11970,516
20250424,141800,2038351625,11980,11980,11980,11970,596
20250424,141700,2031212375,11980,11990,11990,11980,535
20250424,141600,2024800855,11990,11980,11990,11980,114
20250424,141500,2023435105,11980,11990,11990,11980,469
20250424,141400,2017813855,11980,11970,11990,11970,727
20250424,141300,2009104905,11970,12010,12010,11970,5357
20250424,141200,1944913905,12010,12000,12050,12000,476
20250424,141100,1939197705,12010,12000,12010,11990,474
20250424,141000,1933509735,11980,12010,12010,11980,631
20250424,140900,1925940995,12000,12030,12030,11980,4478
20250424,140800,1872179645,12040,12060,12060,12030,3436
20250424,140700,1830830705,12060,12070,12070,12060,2159
20250424,140600,1804791955,12080,12070,12090,12070,68
20250424,140500,1803970335,12080,12080,12090,12080,1204
20250424,140400,1789424315,12090,12080,12090,12080,101
20250424,140300,1788203585,12090,12070,12090,12070,551
20250424,140200,1781543365,12070,12060,12070,12050,333
20250424,140100,1777525655,12050,12050,12060,12050,19
20250424,140000,1777296685,12040,12040,12050,12030,536
20250424,135900,1770843385,12050,12050,12060,12040,175
20250424,135800,1768733765,12040,12050,12050,12030,103
20250424,135700,1767493385,12040,12040,12050,12040,36
20250424,135600,1767059695,12030,12040,12040,12030,50
20250424,135500,1766457865,12040,12050,12050,12030,136
20250424,135400,1764820825,12040,12030,12040,12030,59
20250424,135300,1764110965,12040,12050,12050,12030,115
20250424,135200,1762725845,12040,12030,12040,12030,55
20250424,135100,1762063785,12030,12030,12030,12030,48
20250424,135000,1761486345,12030,12030,12030,12020,173
20250424,134900,1759405805,12030,12030,12040,12030,184
20250424,134800,1757190895,12030,12030,12030,12030,618
20250424,134700,1749756355,12040,12030,12040,12030,239
20250424,134600,1746880765,12030,12040,12040,12030,44
20250424,134500,1746351045,12030,12030,12030,12030,145
20250424,134400,1744606695,12030,12040,12040,12030,122
20250424,134300,1743138345,12040,12040,12040,12030,83
20250424,134200,1742139105,12040,12030,12040,12030,146
20250424,134100,1740382705,12040,12030,12040,12030,99
20250424,134000,1739191135,12030,12040,12040,12030,319
20250424,133900,1735351545,12030,12040,12040,12030,68
20250424,133800,1734533225,12040,12030,12040,12030,87
20250424,133700,1733486075,12030,12040,12040,12030,55
20250424,133600,1732824325,12040,12030,12040,12030,134
20250424,133500,1731211395,12030,12030,12040,12030,169
20250424,133400,1729177925,12030,12030,12030,12030,79
20250424,133300,1728227555,12040,12030,12040,12030,83
20250424,133200,1727228625,12040,12040,12040,12030,758
20250424,133100,1718102485,12030,12030,12030,12030,490
20250424,133000,1712207785,12030,12030,12040,12030,189
20250424,132900,1709933705,12030,12040,12040,12030,60
20250424,132800,1709211495,12030,12030,12030,12030,344
20250424,132700,1705073175,12030,12030,12040,12030,193
20250424,132600,1702749865,12040,12040,12040,12030,114
20250424,132500,1701377725,12040,12040,12040,12040,2180
20250424,132400,1675130525,12040,12040,12050,12040,123
20250424,132300,1673649185,12040,12040,12040,12040,217
20250424,132200,1671036505,12050,12040,12050,12040,171
20250424,132100,1668977265,12050,12050,12050,12040,60
20250424,132000,1668254355,12040,12040,12050,12040,128
20250424,131900,1666713225,12050,12040,12050,12040,83
20250424,131800,1665713495,12040,12040,12050,12040,897
20250424,131700,1654911205,12040,12050,12050,12040,835
20250424,131600,1644849765,12050,12060,12060,12050,45
20250424,131500,1644307115,12050,12060,12060,12050,156
20250424,131400,1642426895,12050,12050,12060,12050,30
20250424,131300,1642065305,12060,12070,12070,12050,454
20250424,131200,1636589745,12060,12060,12060,12060,14
20250424,131100,1636420905,12060,12050,12060,12050,63
20250424,131000,1635661665,12050,12050,12060,12050,162
20250424,130900,1633709135,12050,12060,12060,12050,10
20250424,130800,1633588615,12060,12050,12060,12050,65
20250424,130700,1632804935,12060,12050,12070,12050,67
20250424,130600,1631996725,12050,12060,12060,12050,34
20250424,130500,1631586825,12060,12050,12060,12050,326
20250424,130400,1627657945,12050,12070,12070,12050,294
20250424,130300,1624111945,12060,12060,12060,12060,13
20250424,130200,1623955165,12060,12050,12060,12050,77
20250424,130100,1623027215,12060,12050,12060,12050,679
20250424,130000,1614838555,12050,12050,12050,12050,112
20250424,125900,1613488955,12050,12040,12050,12040,36
20250424,125800,1613055235,12040,12050,12050,12040,54
20250424,125700,1612404665,12040,12050,12050,12040,239
20250424,125600,1609524935,12050,12040,12060,12040,63
20250424,125500,1608765455,12050,12040,12050,12040,448
20250424,125400,1603368255,12050,12040,12050,12040,158
20250424,125300,1601465525,12040,12040,12050,12040,69
20250424,125200,1600634365,12040,12050,12050,12040,953
20250424,125100,1589150995,12050,12040,12050,12040,55
20250424,125000,1588488375,12040,12040,12050,12030,1814
20250424,124900,1566648005,12030,12030,12040,12030,26
20250424,124800,1566335195,12040,12030,12040,12030,129
20250424,124700,1564782115,12030,12040,12040,12030,93
20250424,124600,1563662915,12030,12030,12030,12030,25
20250424,124500,1563362165,12030,12030,12030,12020,405
20250424,124400,1558490305,12040,12040,12040,12040,0
20250424,124300,1558490305,12040,12030,12040,12030,62
20250424,124200,1557744035,12030,12040,12040,12030,69
20250424,124100,1556913365,12030,12030,12040,12030,14
20250424,124000,1556744895,12030,12030,12040,12030,389
20250424,123900,1552062975,12030,12030,12040,12030,56
20250424,123800,1551388875,12040,12030,12040,12030,10
20250424,123700,1551268565,12030,12020,12040,12020,1401
20250424,123600,1534402555,12020,12020,12030,12020,52
20250424,123500,1533777105,12030,12030,12030,12030,138
20250424,123400,1532116965,12030,12030,12040,12030,64
20250424,123300,1531346635,12040,12040,12040,12030,327
20250424,123200,1527409695,12040,12030,12040,12030,10
20250424,123100,1527289375,12030,12020,12030,12020,29
20250424,123000,1526940635,12020,12030,12030,12020,126
20250424,122900,1525425265,12030,12030,12040,12020,44
20250424,122800,1524895975,12030,12030,12040,12030,108
20250424,122700,1523596285,12020,12020,12030,12020,194
20250424,122600,1521264205,12020,12030,12030,12020,80
20250424,122500,1520301895,12020,12030,12040,12020,223
20250424,122400,1517619595,12030,12030,12030,12030,10
20250424,122300,1517499295,12030,12030,12030,12030,221
20250424,122200,1514840665,12030,12040,12040,12030,58
20250424,122100,1514142515,12030,12030,12030,12030,33
20250424,122000,1513745525,12040,12030,12040,12030,158
20250424,121900,1511844375,12030,12030,12040,12030,652
20250424,121800,1503995805,12020,12020,12020,12020,19
20250424,121700,1503767425,12030,12020,12030,12020,60
20250424,121600,1503045825,12020,12020,12020,12020,17
20250424,121500,1502841485,12030,12030,12030,12020,385
20250424,121400,1498210375,12040,12030,12040,12030,61
20250424,121300,1497476115,12030,12030,12030,12030,21
20250424,121200,1497223485,12030,12040,12040,12030,49
20250424,121100,1496633605,12030,12040,12040,12030,55
20250424,121000,1495971545,12030,12030,12030,12030,159
20250424,120900,1494058775,12040,12040,12040,12030,678
20250424,120800,1485895785,12040,12050,12050,12040,59
20250424,120700,1485185015,12040,12040,12040,12040,60
20250424,120600,1484462615,12040,12050,12050,12040,50
20250424,120500,1483860195,12040,12050,12050,12040,161
20250424,120400,1481921345,12040,12050,12050,12040,22
20250424,120300,1481656405,12050,12040,12050,12040,57
20250424,120200,1480969695,12050,12050,12050,12050,156
20250424,120100,1479089895,12060,12050,12060,12050,69
20250424,120000,1478258035,12060,12050,12060,12040,331
20250424,115900,1474269325,12050,12060,12060,12050,10
20250424,115800,1474148765,12060,12050,12060,12050,57
20250424,115700,1473461515,12050,12050,12060,12050,55
20250424,115600,1472798345,12060,12060,12060,12060,0
20250424,115500,1472798345,12060,12060,12060,12050,166
20250424,115400,1470797565,12060,12060,12060,12060,43
20250424,115300,1470278985,12050,12050,12050,12050,14
20250424,115200,1470110285,12060,12050,12060,12050,49
20250424,115100,1469519425,12060,12060,12060,12050,76
20250424,115000,1468603195,12050,12050,12050,12050,115
20250424,114900,1467217445,12050,12060,12060,12050,63
20250424,114800,1466457875,12050,12050,12050,12050,8
20250424,114700,1466361475,12060,12050,12060,12050,66
20250424,114600,1465565655,12050,12050,12050,12040,26
20250424,114500,1465252435,12040,12050,12050,12040,122
20250424,114400,1463783465,12060,12050,12060,12050,59
20250424,114300,1463072105,12050,12040,12050,12040,83
20250424,114200,1462072125,12050,12050,12060,12040,330
20250424,114100,1458097085,12040,12050,12050,12040,265
20250424,114000,1454905985,12050,12050,12050,12040,374
20250424,113900,1450399865,12050,12050,12050,12050,12
20250424,113800,1450255265,12050,12060,12060,12050,52
20250424,113700,1449628235,12050,12050,12050,12050,21
20250424,113600,1449375185,12050,12050,12050,12040,44
20250424,113500,1448845075,12050,12050,12050,12040,138
20250424,113400,1447183265,12040,12050,12050,12040,59
20250424,113300,1446472485,12050,12050,12050,12040,1339
20250424,113200,1430337585,12050,12060,12060,12050,259
20250424,113100,1427214135,12060,12060,12060,12060,21
20250424,113000,1426960875,12060,12050,12060,12050,160
20250424,112900,1425032465,12050,12070,12070,12050,561
20250424,112800,1418266195,12070,12070,12070,12060,591
20250424,112700,1411138145,12070,12060,12070,12060,623
20250424,112600,1403624175,12070,12070,12080,12070,1455
20250424,112500,1386061925,12070,12090,12090,12070,1041
20250424,112400,1373487235,12090,12080,12090,12080,55
20250424,112300,1372822335,12080,12090,12090,12080,126
20250424,112200,1371299075,12080,12090,12090,12080,169
20250424,112100,1369256035,12090,12090,12090,12090,28
20250424,112000,1368917515,12080,12090,12090,12080,124
20250424,111900,1367419175,12090,12090,12090,12080,363
20250424,111800,1363030585,12100,12090,12110,12090,531
20250424,111700,1356605055,12080,12110,12110,12080,43
20250424,111600,1356085165,12100,12090,12100,12090,901
20250424,111500,1345191635,12100,12100,12100,12090,140
20250424,111400,1343498375,12100,12100,12100,12090,30
20250424,111300,1343135465,12110,12100,12110,12100,62
20250424,111200,1342384865,12110,12090,12110,12090,261
20250424,111100,1339226715,12090,12090,12090,12090,141
20250424,111000,1337522025,12080,12090,12090,12080,136
20250424,110900,1335878515,12100,12090,12100,12090,129
20250424,110800,1334317815,12090,12090,12090,12090,331
20250424,110700,1330316025,12090,12090,12100,12090,104
20250424,110600,1329058265,12090,12090,12090,12090,173
20250424,110500,1326966695,12100,12100,12110,12090,167
20250424,110400,1324946315,12100,12100,12110,12100,62
20250424,110300,1324195705,12100,12100,12100,12100,10
20250424,110200,1324074705,12090,12090,12100,12090,1025
20250424,110100,1311676955,12090,12080,12090,12080,98
20250424,110000,1310492215,12090,12100,12100,12090,679
20250424,105900,1302279835,12100,12100,12100,12090,52
20250424,105800,1301650735,12100,12090,12100,12090,957
20250424,105700,1290074065,12090,12090,12090,12090,269
20250424,105600,1286821855,12090,12080,12090,12080,609
20250424,105500,1279459175,12090,12080,12090,12080,136
20250424,105400,1277816215,12080,12080,12080,12070,28
20250424,105300,1277478105,12080,12080,12090,12080,1162
20250424,105200,1263438075,12080,12090,12090,12080,24
20250424,105100,1263148055,12080,12090,12090,12080,56
20250424,105000,1262471105,12080,12080,12090,12080,149
20250424,104900,1260670775,12080,12090,12100,12080,96
20250424,104800,1259509615,12090,12090,12100,12090,98
20250424,104700,1258324085,12090,12090,12090,12090,17
20250424,104600,1258118555,12090,12090,12100,12090,456
20250424,104500,1252605335,12100,12100,12100,12090,299
20250424,104400,1248989035,12100,12080,12100,12080,1036
20250424,104300,1236463745,12080,12080,12090,12070,527
20250424,104200,1230102585,12090,12100,12100,12090,189
20250424,104100,1227816105,12100,12100,12100,12100,69
20250424,104000,1226981205,12080,12100,12100,12080,131
20250424,103900,1225397315,12110,12110,12110,12100,132
20250424,103800,1223798885,12110,12080,12120,12080,3855
20250424,103700,1177156285,12080,12070,12090,12070,37
20250424,103600,1176709395,12090,12060,12090,12050,717
20250424,103500,1168051485,12060,12050,12060,12040,378
20250424,103400,1163496915,12050,12040,12060,12040,50
20250424,103300,1162894335,12050,12050,12050,12040,164
20250424,103200,1160918215,12050,12050,12050,12040,86
20250424,103100,1159882135,12050,12040,12050,12040,68
20250424,103000,1159063255,12030,12050,12060,12030,420
20250424,102900,1154002405,12050,12050,12050,12050,58
20250424,102800,1153303505,12040,12040,12050,12040,115
20250424,102700,1151918205,12040,12060,12060,12040,109
20250424,102600,1150604405,12050,12050,12050,12050,13
20250424,102500,1150447755,12070,12060,12070,12050,149
20250424,102400,1148651235,12060,12060,12070,12050,160
20250424,102300,1146721315,12060,12050,12060,12050,18
20250424,102200,1146504335,12050,12040,12070,12040,117
20250424,102100,1145093105,12050,12060,12060,12040,287
20250424,102000,1141635255,12060,12060,12080,12040,1168
20250424,101900,1127535525,12060,12050,12060,12030,733
20250424,101800,1118708015,12050,12020,12050,12020,3707
20250424,101700,1074072875,12020,12030,12030,12020,213
20250424,101600,1071510805,12000,12010,12010,12000,145
20250424,101500,1069769505,12000,12010,12010,12000,177
20250424,101400,1067644085,12010,12010,12040,12000,746
20250424,101300,1058672985,12010,12010,12010,12000,56
20250424,101200,1058000505,12000,12010,12010,12000,61
20250424,101100,1057268445,12010,12000,12010,11990,12
20250424,101000,1057124505,11990,12010,12020,11990,665
20250424,100900,1049139805,12010,12000,12010,12000,57
20250424,100800,1048455395,12000,12000,12010,11990,1787
20250424,100700,1027000935,12000,11980,12000,11970,11974
20250424,100600,883492355,11970,11970,11980,11970,65
20250424,100500,882713875,11970,11980,11980,11970,166
20250424,100400,880726805,11970,11970,11980,11970,172
20250424,100300,878667255,11970,11980,11980,11970,187
20250424,100200,876427375,11970,11980,11980,11970,89
20250424,100100,875361285,11970,11980,11980,11970,10
20250424,100000,875241575,11970,11980,11990,11970,259
20250424,095900,872139025,11980,11980,11980,11970,1325
20250424,095800,856265605,11970,11980,11980,11970,125
20250424,095700,854768195,11970,11970,11970,11970,1454
20250424,095600,837363815,11960,11960,11960,11960,59
20250424,095500,836658175,11960,11970,11970,11960,430
20250424,095400,831515155,11960,11960,11960,11960,126
20250424,095300,830008195,11970,11960,11970,11960,49
20250424,095200,829421945,11960,11970,11970,11960,784
20250424,095100,820041885,11970,11970,11970,11970,613
20250424,095000,812704275,11970,11970,11970,11970,121
20250424,094900,811255905,11970,11960,11970,11960,1617
20250424,094800,791911185,11970,11970,11980,11960,2772
20250424,094700,758734665,11970,11970,11980,11970,299
20250424,094600,755155625,11970,11970,11970,11970,300
20250424,094500,751564625,11960,11970,11970,11960,208
20250424,094400,749074955,11970,11980,11980,11970,258
20250424,094300,745986455,11970,11970,11990,11970,34
20250424,094200,745579425,11990,11980,11990,11970,1406
20250424,094100,728724185,11970,11980,11980,11960,637
20250424,094000,721104465,11980,11970,11980,11960,675
20250424,093900,713031245,11960,11970,11970,11960,2364
20250424,093800,684756535,11970,11980,11980,11970,457
20250424,093700,679285325,11990,11990,11990,11980,123
20250424,093600,677811675,11980,11980,11980,11980,15
20250424,093500,677631975,11990,11990,11990,11980,179
20250424,093400,675487495,11980,11970,11980,11960,1011
20250424,093300,663382135,11960,11970,11970,11960,1532
20250424,093200,645045105,11980,11980,11980,11980,113
20250424,093100,643691365,11980,11980,11990,11970,2224
20250424,093000,617031330,11980,11955,11980,11955,1081
20250424,092900,604094910,11960,11960,11970,11955,1211
20250424,092800,589614080,11960,11970,11980,11910,4613
20250424,092700,534502310,11970,11990,12000,11970,3153
20250424,092600,496731200,11990,12000,12000,11990,865
20250424,092500,486356400,12000,12010,12010,11990,1600
20250424,092400,467156140,12010,12000,12040,11990,1699
20250424,092300,446759590,12020,12000,12020,12000,1327
20250424,092200,430826250,12000,12040,12050,11990,10905
20250424,092100,299827450,12040,12050,12050,12040,304
20250424,092000,296167040,12050,12050,12060,12040,955
20250424,091900,284659650,12050,12060,12060,12050,841
20250424,091800,274525430,12060,12080,12080,12050,765
20250424,091700,265299000,12060,12070,12080,12060,752
20250424,091600,256229400,12070,12080,12080,12070,493
20250424,091500,250278450,12080,12090,12090,12070,2827
20250424,091400,216137310,12090,12090,12100,12080,613
20250424,091300,208727920,12090,12080,12090,12080,150
20250424,091200,206914810,12080,12090,12090,12080,1742
20250424,091100,185867650,12090,12100,12100,12090,669
20250424,091000,177779000,12090,12110,12110,12090,189
20250424,090900,175493670,12100,12110,12120,12100,1140
20250424,090800,161689490,12110,12120,12120,12110,399
20250424,090700,156856810,12110,12130,12130,12100,2744
20250424,090600,123603660,12140,12160,12160,12130,3831
20250424,090500,77089780,12160,12160,12160,12150,266
20250424,090400,73857470,12170,12170,12170,12160,3800
20250424,090300,27646470,12160,12170,12200,12160,491
20250424,090200,21672190,12170,12170,12200,12170,366
20250424,090100,17213830,12170,12170,12170,12170,638
20250424,090000,9449370,12200,12220,12220,12160,775
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 190000 2676796050 12010 12010 12010 12010 7646
3 20250424 185900 2676796050 12010 12010 12010 12010 0
4 20250424 185800 2676796050 12010 12010 12010 12010 0
5 20250424 185700 2676796050 12010 12010 12010 12010 0
6 20250424 185600 2676796050 12010 12010 12010 12010 0
7 20250424 185500 2676796050 12010 12010 12010 12010 0
8 20250424 185400 2676796050 12010 12010 12010 12010 0
9 20250424 185300 2676796050 12010 12010 12010 12010 0
10 20250424 185200 2676796050 12010 12010 12010 12010 0
11 20250424 185100 2676796050 12010 12010 12010 12010 0
12 20250424 185000 2676796050 12010 12010 12010 12010 0
13 20250424 184900 2676796050 12010 12010 12010 12010 0
14 20250424 184800 2676796050 12010 12010 12010 12010 0
15 20250424 184700 2676796050 12010 12010 12010 12010 0
16 20250424 184600 2676796050 12010 12010 12010 12010 0
17 20250424 184500 2676796050 12010 12010 12010 12010 0
18 20250424 184400 2676796050 12010 12010 12010 12010 0
19 20250424 184300 2676796050 12010 12010 12010 12010 0
20 20250424 184200 2676796050 12010 12010 12010 12010 0
21 20250424 184100 2676796050 12010 12010 12010 12010 0
22 20250424 184000 2676796050 12010 12010 12010 12010 0
23 20250424 183900 2676796050 12010 12010 12010 12010 0
24 20250424 183800 2676796050 12010 12010 12010 12010 0
25 20250424 183700 2676796050 12010 12010 12010 12010 0
26 20250424 183600 2676796050 12010 12010 12010 12010 0
27 20250424 183500 2676796050 12010 12010 12010 12010 0
28 20250424 183400 2676796050 12010 12010 12010 12010 0
29 20250424 183300 2676796050 12010 12010 12010 12010 0
30 20250424 183200 2676796050 12010 12010 12010 12010 0
31 20250424 183100 2676796050 12010 12010 12010 12010 0
32 20250424 183000 2676796050 12010 12010 12010 12010 7646
33 20250424 182900 2676796050 12010 12010 12010 12010 0
34 20250424 182800 2676796050 12010 12010 12010 12010 0
35 20250424 182700 2676796050 12010 12010 12010 12010 0
36 20250424 182600 2676796050 12010 12010 12010 12010 0
37 20250424 182500 2676796050 12010 12010 12010 12010 0
38 20250424 182400 2676796050 12010 12010 12010 12010 0
39 20250424 182300 2676796050 12010 12010 12010 12010 0
40 20250424 182200 2676796050 12010 12010 12010 12010 0
41 20250424 182100 2676796050 12010 12010 12010 12010 0
42 20250424 182000 2676796050 12010 12010 12010 12010 0
43 20250424 181900 2676796050 12010 12010 12010 12010 0
44 20250424 181800 2676796050 12010 12010 12010 12010 0
45 20250424 181700 2676796050 12010 12010 12010 12010 0
46 20250424 181600 2676796050 12010 12010 12010 12010 0
47 20250424 181500 2676796050 12010 12010 12010 12010 0
48 20250424 181400 2676796050 12010 12010 12010 12010 0
49 20250424 181300 2676796050 12010 12010 12010 12010 0
50 20250424 181200 2676796050 12010 12010 12010 12010 0
51 20250424 181100 2676796050 12010 12010 12010 12010 0
52 20250424 181000 2676796050 12010 12010 12010 12010 0
53 20250424 180900 2676796050 12010 12010 12010 12010 0
54 20250424 180800 2676796050 12010 12010 12010 12010 0
55 20250424 180700 2676796050 12010 12010 12010 12010 0
56 20250424 180600 2676796050 12010 12010 12010 12010 0
57 20250424 180500 2676796050 12010 12010 12010 12010 0
58 20250424 180400 2676796050 12010 12010 12010 12010 0
59 20250424 180300 2676796050 12010 12010 12010 12010 0
60 20250424 180200 2676796050 12010 12010 12010 12010 0
61 20250424 180100 2676796050 12010 12010 12010 12010 0
62 20250424 180000 2676796050 12010 12010 12010 12010 7646
63 20250424 175900 2676796050 12010 12010 12010 12010 0
64 20250424 175800 2676796050 12010 12010 12010 12010 0
65 20250424 175700 2676796050 12010 12010 12010 12010 0
66 20250424 175600 2676796050 12010 12010 12010 12010 0
67 20250424 175500 2676796050 12010 12010 12010 12010 0
68 20250424 175400 2676796050 12010 12010 12010 12010 0
69 20250424 175300 2676796050 12010 12010 12010 12010 0
70 20250424 175200 2676796050 12010 12010 12010 12010 0
71 20250424 175100 2676796050 12010 12010 12010 12010 0
72 20250424 175000 2676796050 12010 12010 12010 12010 0
73 20250424 174900 2676796050 12010 12010 12010 12010 0
74 20250424 174800 2676796050 12010 12010 12010 12010 0
75 20250424 174700 2676796050 12010 12010 12010 12010 0
76 20250424 174600 2676796050 12010 12010 12010 12010 0
77 20250424 174500 2676796050 12010 12010 12010 12010 0
78 20250424 174400 2676796050 12010 12010 12010 12010 0
79 20250424 174300 2676796050 12010 12010 12010 12010 0
80 20250424 174200 2676796050 12010 12010 12010 12010 0
81 20250424 174100 2676796050 12010 12010 12010 12010 0
82 20250424 174000 2676796050 12010 12010 12010 12010 0
83 20250424 173900 2676796050 12010 12010 12010 12010 0
84 20250424 173800 2676796050 12010 12010 12010 12010 0
85 20250424 173700 2676796050 12010 12010 12010 12010 0
86 20250424 173600 2676796050 12010 12010 12010 12010 0
87 20250424 173500 2676796050 12010 12010 12010 12010 0
88 20250424 173400 2676796050 12010 12010 12010 12010 0
89 20250424 173300 2676796050 12010 12010 12010 12010 0
90 20250424 173200 2676796050 12010 12010 12010 12010 0
91 20250424 173100 2676796050 12010 12010 12010 12010 0
92 20250424 173000 2676796050 12010 12010 12010 12010 7646
93 20250424 172900 2676796050 12010 12010 12010 12010 0
94 20250424 172800 2676796050 12010 12010 12010 12010 0
95 20250424 172700 2676796050 12010 12010 12010 12010 0
96 20250424 172600 2676796050 12010 12010 12010 12010 0
97 20250424 172500 2676796050 12010 12010 12010 12010 0
98 20250424 172400 2676796050 12010 12010 12010 12010 0
99 20250424 172300 2676796050 12010 12010 12010 12010 0
100 20250424 172200 2676796050 12010 12010 12010 12010 0
101 20250424 172100 2676796050 12010 12010 12010 12010 0
102 20250424 172000 2676796050 12010 12010 12010 12010 0
103 20250424 171900 2676796050 12010 12010 12010 12010 0
104 20250424 171800 2676796050 12010 12010 12010 12010 0
105 20250424 171700 2676796050 12010 12010 12010 12010 0
106 20250424 171600 2676796050 12010 12010 12010 12010 0
107 20250424 171500 2676796050 12010 12010 12010 12010 0
108 20250424 171400 2676796050 12010 12010 12010 12010 0
109 20250424 171300 2676796050 12010 12010 12010 12010 0
110 20250424 171200 2676796050 12010 12010 12010 12010 0
111 20250424 171100 2676796050 12010 12010 12010 12010 0
112 20250424 171000 2676796050 12010 12010 12010 12010 0
113 20250424 170900 2676796050 12010 12010 12010 12010 0
114 20250424 170800 2676796050 12010 12010 12010 12010 0
115 20250424 170700 2676796050 12010 12010 12010 12010 0
116 20250424 170600 2676796050 12010 12010 12010 12010 0
117 20250424 170500 2676796050 12010 12010 12010 12010 0
118 20250424 170400 2676796050 12010 12010 12010 12010 0
119 20250424 170300 2676796050 12010 12010 12010 12010 0
120 20250424 170200 2676796050 12010 12010 12010 12010 0
121 20250424 170100 2676796050 12010 12010 12010 12010 0
122 20250424 170000 2676796050 12010 12010 12010 12010 7646
123 20250424 165900 2676796050 12010 12010 12010 12010 0
124 20250424 165800 2676796050 12010 12010 12010 12010 0
125 20250424 165700 2676796050 12010 12010 12010 12010 0
126 20250424 165600 2676796050 12010 12010 12010 12010 0
127 20250424 165500 2676796050 12010 12010 12010 12010 0
128 20250424 165400 2676796050 12010 12010 12010 12010 0
129 20250424 165300 2676796050 12010 12010 12010 12010 0
130 20250424 165200 2676796050 12010 12010 12010 12010 0
131 20250424 165100 2676796050 12010 12010 12010 12010 0
132 20250424 165000 2676796050 12010 12010 12010 12010 0
133 20250424 164900 2676796050 12010 12010 12010 12010 0
134 20250424 164800 2676796050 12010 12010 12010 12010 0
135 20250424 164700 2676796050 12010 12010 12010 12010 0
136 20250424 164600 2676796050 12010 12010 12010 12010 0
137 20250424 164500 2676796050 12010 12010 12010 12010 0
138 20250424 164400 2676796050 12010 12010 12010 12010 0
139 20250424 164300 2676796050 12010 12010 12010 12010 0
140 20250424 164200 2676796050 12010 12010 12010 12010 0
141 20250424 164100 2676796050 12010 12010 12010 12010 0
142 20250424 164000 2676796050 12010 12010 12010 12010 0
143 20250424 163900 2676796050 12010 12010 12010 12010 0
144 20250424 163800 2676796050 12010 12010 12010 12010 0
145 20250424 163700 2676796050 12010 12010 12010 12010 0
146 20250424 163600 2676796050 12010 12010 12010 12010 0
147 20250424 163500 2676796050 12010 12010 12010 12010 0
148 20250424 163400 2676796050 12010 12010 12010 12010 0
149 20250424 163300 2676796050 12010 12010 12010 12010 0
150 20250424 163200 2676796050 12010 12010 12010 12010 0
151 20250424 163100 2676796050 12010 12010 12010 12010 0
152 20250424 163000 2676796050 12010 12010 12010 12010 7646
153 20250424 162900 2676796050 12010 12010 12010 12010 0
154 20250424 162800 2676796050 12010 12010 12010 12010 0
155 20250424 162700 2676796050 12010 12010 12010 12010 0
156 20250424 162600 2676796050 12010 12010 12010 12010 0
157 20250424 162500 2676796050 12010 12010 12010 12010 0
158 20250424 162400 2676796050 12010 12010 12010 12010 0
159 20250424 162300 2676796050 12010 12010 12010 12010 0
160 20250424 162200 2676796050 12010 12010 12010 12010 0
161 20250424 162100 2676796050 12010 12010 12010 12010 0
162 20250424 162000 2676796050 12010 12010 12010 12010 0
163 20250424 161900 2676796050 12010 12010 12010 12010 0
164 20250424 161800 2676796050 12010 12010 12010 12010 0
165 20250424 161700 2676796050 12010 12010 12010 12010 0
166 20250424 161600 2676796050 12010 12010 12010 12010 0
167 20250424 161500 2676796050 12010 12010 12010 12010 0
168 20250424 161400 2676796050 12010 12010 12010 12010 0
169 20250424 161300 2676796050 12010 12010 12010 12010 0
170 20250424 161200 2676796050 12010 12010 12010 12010 0
171 20250424 161100 2676796050 12010 12010 12010 12010 0
172 20250424 161000 2676796050 12010 12010 12010 12010 0
173 20250424 160900 2676796050 12010 12010 12010 12010 0
174 20250424 160800 2676796050 12010 12010 12010 12010 0
175 20250424 160700 2676796050 12010 12010 12010 12010 0
176 20250424 160600 2676796050 12010 12010 12010 12010 0
177 20250424 160500 2676796050 12010 12010 12010 12010 0
178 20250424 160400 2676796050 12010 12010 12010 12010 0
179 20250424 160300 2676796050 12010 12010 12010 12010 0
180 20250424 160200 2676796050 12010 12010 12010 12010 0
181 20250424 160100 2676796050 12010 12010 12010 12010 0
182 20250424 160000 2676796050 12010 12010 12010 12010 7646
183 20250424 155900 2676796050 12010 12010 12010 12010 0
184 20250424 155800 2676796050 12010 12010 12010 12010 0
185 20250424 155700 2676796050 12010 12010 12010 12010 0
186 20250424 155600 2676796050 12010 12010 12010 12010 0
187 20250424 155500 2676796050 12010 12010 12010 12010 0
188 20250424 155400 2676796050 12010 12010 12010 12010 0
189 20250424 155300 2676796050 12010 12010 12010 12010 0
190 20250424 155200 2676796050 12010 12010 12010 12010 0
191 20250424 155100 2676796050 12010 12010 12010 12010 0
192 20250424 155000 2676796050 12010 12010 12010 12010 0
193 20250424 154900 2676796050 12010 12010 12010 12010 0
194 20250424 154800 2676796050 12010 12010 12010 12010 0
195 20250424 154700 2676796050 12010 12010 12010 12010 0
196 20250424 154600 2676796050 12010 12010 12010 12010 0
197 20250424 154500 2676796050 12010 12010 12010 12010 0
198 20250424 154400 2676796050 12010 12010 12010 12010 0
199 20250424 154300 2676796050 12010 12010 12010 12010 0
200 20250424 154200 2676796050 12010 12010 12010 12010 0
201 20250424 154100 2676796050 12010 12010 12010 12010 0
202 20250424 154000 2676796050 12010 12010 12010 12010 0
203 20250424 153900 2676796050 12010 12010 12010 12010 0
204 20250424 153800 2676796050 12010 12010 12010 12010 0
205 20250424 153700 2676796050 12010 12010 12010 12010 0
206 20250424 153600 2676796050 12010 12010 12010 12010 0
207 20250424 153500 2676796050 12010 12010 12010 12010 0
208 20250424 153400 2676796050 12010 12010 12010 12010 0
209 20250424 153300 2676796050 12010 12010 12010 12010 0
210 20250424 153200 2676796050 12010 12010 12010 12010 0
211 20250424 153100 2676796050 12010 12010 12010 12010 0
212 20250424 153000 2676796050 12010 12010 12010 12010 15292
213 20250424 152900 2584967590 12000 12000 12000 12000 0
214 20250424 152800 2584967590 12000 12000 12000 12000 0
215 20250424 152700 2584967590 12000 12000 12000 12000 0
216 20250424 152600 2584967590 12000 12000 12000 12000 0
217 20250424 152500 2584967590 12000 12000 12000 12000 0
218 20250424 152400 2584967590 12000 12000 12000 12000 0
219 20250424 152300 2584967590 12000 12000 12000 12000 0
220 20250424 152200 2584967590 12000 12000 12000 12000 0
221 20250424 152100 2584967590 12000 12000 12000 12000 0
222 20250424 152000 2584967590 12000 12000 12000 12000 0
223 20250424 151900 2584967590 12000 12020 12020 12000 587
224 20250424 151800 2577919840 12020 12020 12020 12020 11
225 20250424 151700 2577787620 12020 12020 12020 12010 58
226 20250424 151600 2577090890 12010 12010 12020 12010 110
227 20250424 151500 2575769300 12010 12000 12020 12000 406
228 20250424 151400 2570894150 12010 12020 12020 12000 1313
229 20250424 151300 2555127480 12010 12020 12030 12010 399
230 20250424 151200 2550332400 12020 12030 12030 12020 296
231 20250424 151100 2546772760 12040 12010 12050 12010 1726
232 20250424 151000 2525999930 12020 12010 12020 12000 925
233 20250424 150900 2514887430 12000 12010 12020 12000 1269
234 20250424 150800 2499656160 12010 12010 12020 12000 1003
235 20250424 150700 2487608815 12010 12000 12010 11990 1788
236 20250424 150600 2466147975 12000 12000 12000 11990 645
237 20250424 150500 2458409055 12000 11990 12000 11990 1192
238 20250424 150400 2444109025 11990 12000 12010 11990 352
239 20250424 150300 2439887305 11990 11990 12010 11980 1540
240 20250424 150200 2421416435 12000 12000 12000 11980 747
241 20250424 150100 2412461075 11980 11980 11990 11980 756
242 20250424 150000 2403400205 11980 11980 12000 11970 2121
243 20250424 145900 2377989565 11990 11990 12000 11990 1036
244 20250424 145800 2365566905 12000 12000 12000 11990 218
245 20250424 145700 2362953015 11990 11990 12000 11990 376
246 20250424 145600 2358444175 11990 12000 12000 11990 260
247 20250424 145500 2355326325 11990 11990 11990 11980 827
248 20250424 145400 2345412915 11980 11980 11990 11980 277
249 20250424 145300 2342093985 11980 11990 12000 11980 2344
250 20250424 145200 2313979065 11980 11980 11990 11980 314
251 20250424 145100 2310217315 11990 11990 11990 11980 342
252 20250424 145000 2306119675 11980 11990 11990 11970 764
253 20250424 144900 2296969955 11980 11980 11990 11980 160
254 20250424 144800 2295053125 11980 11980 11990 11970 469
255 20250424 144700 2289434165 11980 11970 11980 11970 1259
256 20250424 144600 2274363335 11970 11960 11970 11960 662
257 20250424 144500 2266445065 11970 11970 11970 11960 424
258 20250424 144400 2261371145 11970 11970 11980 11970 327
259 20250424 144300 2257456925 11970 11970 11980 11970 204
260 20250424 144200 2255014585 11970 11970 11980 11970 1397
261 20250424 144100 2238292045 11970 11970 11980 11970 468
262 20250424 144000 2232690055 11970 11960 11980 11960 1182
263 20250424 143900 2218542825 11970 11970 11980 11960 322
264 20250424 143800 2214689245 11970 11970 11980 11970 351
265 20250424 143700 2210487735 11980 11970 11980 11970 372
266 20250424 143600 2206034435 11970 11970 11980 11960 950
267 20250424 143500 2194655925 11970 11970 11980 11960 540
268 20250424 143400 2188192615 11970 11960 11980 11960 697
269 20250424 143300 2179850575 11970 11970 11980 11960 3265
270 20250424 143200 2140764185 11980 11970 11980 11970 694
271 20250424 143100 2132453365 11980 11970 11980 11970 767
272 20250424 143000 2123271895 11970 11960 11990 11960 1207
273 20250424 142900 2108822455 11960 11970 11970 11960 882
274 20250424 142800 2098266165 11970 11970 11980 11970 256
275 20250424 142700 2095201435 11970 11970 11980 11970 375
276 20250424 142600 2090711855 11980 11970 11980 11970 175
277 20250424 142500 2088616695 11970 11980 11990 11970 475
278 20250424 142400 2082927795 11980 11980 11980 11980 349
279 20250424 142300 2078746775 11980 11990 12000 11980 453
280 20250424 142200 2073315855 11990 11980 11990 11970 1862
281 20250424 142100 2051019245 11970 11970 11970 11970 235
282 20250424 142000 2048206295 11970 11980 11980 11970 307
283 20250424 141900 2044530885 11980 11970 11980 11970 516
284 20250424 141800 2038351625 11980 11980 11980 11970 596
285 20250424 141700 2031212375 11980 11990 11990 11980 535
286 20250424 141600 2024800855 11990 11980 11990 11980 114
287 20250424 141500 2023435105 11980 11990 11990 11980 469
288 20250424 141400 2017813855 11980 11970 11990 11970 727
289 20250424 141300 2009104905 11970 12010 12010 11970 5357
290 20250424 141200 1944913905 12010 12000 12050 12000 476
291 20250424 141100 1939197705 12010 12000 12010 11990 474
292 20250424 141000 1933509735 11980 12010 12010 11980 631
293 20250424 140900 1925940995 12000 12030 12030 11980 4478
294 20250424 140800 1872179645 12040 12060 12060 12030 3436
295 20250424 140700 1830830705 12060 12070 12070 12060 2159
296 20250424 140600 1804791955 12080 12070 12090 12070 68
297 20250424 140500 1803970335 12080 12080 12090 12080 1204
298 20250424 140400 1789424315 12090 12080 12090 12080 101
299 20250424 140300 1788203585 12090 12070 12090 12070 551
300 20250424 140200 1781543365 12070 12060 12070 12050 333
301 20250424 140100 1777525655 12050 12050 12060 12050 19
302 20250424 140000 1777296685 12040 12040 12050 12030 536
303 20250424 135900 1770843385 12050 12050 12060 12040 175
304 20250424 135800 1768733765 12040 12050 12050 12030 103
305 20250424 135700 1767493385 12040 12040 12050 12040 36
306 20250424 135600 1767059695 12030 12040 12040 12030 50
307 20250424 135500 1766457865 12040 12050 12050 12030 136
308 20250424 135400 1764820825 12040 12030 12040 12030 59
309 20250424 135300 1764110965 12040 12050 12050 12030 115
310 20250424 135200 1762725845 12040 12030 12040 12030 55
311 20250424 135100 1762063785 12030 12030 12030 12030 48
312 20250424 135000 1761486345 12030 12030 12030 12020 173
313 20250424 134900 1759405805 12030 12030 12040 12030 184
314 20250424 134800 1757190895 12030 12030 12030 12030 618
315 20250424 134700 1749756355 12040 12030 12040 12030 239
316 20250424 134600 1746880765 12030 12040 12040 12030 44
317 20250424 134500 1746351045 12030 12030 12030 12030 145
318 20250424 134400 1744606695 12030 12040 12040 12030 122
319 20250424 134300 1743138345 12040 12040 12040 12030 83
320 20250424 134200 1742139105 12040 12030 12040 12030 146
321 20250424 134100 1740382705 12040 12030 12040 12030 99
322 20250424 134000 1739191135 12030 12040 12040 12030 319
323 20250424 133900 1735351545 12030 12040 12040 12030 68
324 20250424 133800 1734533225 12040 12030 12040 12030 87
325 20250424 133700 1733486075 12030 12040 12040 12030 55
326 20250424 133600 1732824325 12040 12030 12040 12030 134
327 20250424 133500 1731211395 12030 12030 12040 12030 169
328 20250424 133400 1729177925 12030 12030 12030 12030 79
329 20250424 133300 1728227555 12040 12030 12040 12030 83
330 20250424 133200 1727228625 12040 12040 12040 12030 758
331 20250424 133100 1718102485 12030 12030 12030 12030 490
332 20250424 133000 1712207785 12030 12030 12040 12030 189
333 20250424 132900 1709933705 12030 12040 12040 12030 60
334 20250424 132800 1709211495 12030 12030 12030 12030 344
335 20250424 132700 1705073175 12030 12030 12040 12030 193
336 20250424 132600 1702749865 12040 12040 12040 12030 114
337 20250424 132500 1701377725 12040 12040 12040 12040 2180
338 20250424 132400 1675130525 12040 12040 12050 12040 123
339 20250424 132300 1673649185 12040 12040 12040 12040 217
340 20250424 132200 1671036505 12050 12040 12050 12040 171
341 20250424 132100 1668977265 12050 12050 12050 12040 60
342 20250424 132000 1668254355 12040 12040 12050 12040 128
343 20250424 131900 1666713225 12050 12040 12050 12040 83
344 20250424 131800 1665713495 12040 12040 12050 12040 897
345 20250424 131700 1654911205 12040 12050 12050 12040 835
346 20250424 131600 1644849765 12050 12060 12060 12050 45
347 20250424 131500 1644307115 12050 12060 12060 12050 156
348 20250424 131400 1642426895 12050 12050 12060 12050 30
349 20250424 131300 1642065305 12060 12070 12070 12050 454
350 20250424 131200 1636589745 12060 12060 12060 12060 14
351 20250424 131100 1636420905 12060 12050 12060 12050 63
352 20250424 131000 1635661665 12050 12050 12060 12050 162
353 20250424 130900 1633709135 12050 12060 12060 12050 10
354 20250424 130800 1633588615 12060 12050 12060 12050 65
355 20250424 130700 1632804935 12060 12050 12070 12050 67
356 20250424 130600 1631996725 12050 12060 12060 12050 34
357 20250424 130500 1631586825 12060 12050 12060 12050 326
358 20250424 130400 1627657945 12050 12070 12070 12050 294
359 20250424 130300 1624111945 12060 12060 12060 12060 13
360 20250424 130200 1623955165 12060 12050 12060 12050 77
361 20250424 130100 1623027215 12060 12050 12060 12050 679
362 20250424 130000 1614838555 12050 12050 12050 12050 112
363 20250424 125900 1613488955 12050 12040 12050 12040 36
364 20250424 125800 1613055235 12040 12050 12050 12040 54
365 20250424 125700 1612404665 12040 12050 12050 12040 239
366 20250424 125600 1609524935 12050 12040 12060 12040 63
367 20250424 125500 1608765455 12050 12040 12050 12040 448
368 20250424 125400 1603368255 12050 12040 12050 12040 158
369 20250424 125300 1601465525 12040 12040 12050 12040 69
370 20250424 125200 1600634365 12040 12050 12050 12040 953
371 20250424 125100 1589150995 12050 12040 12050 12040 55
372 20250424 125000 1588488375 12040 12040 12050 12030 1814
373 20250424 124900 1566648005 12030 12030 12040 12030 26
374 20250424 124800 1566335195 12040 12030 12040 12030 129
375 20250424 124700 1564782115 12030 12040 12040 12030 93
376 20250424 124600 1563662915 12030 12030 12030 12030 25
377 20250424 124500 1563362165 12030 12030 12030 12020 405
378 20250424 124400 1558490305 12040 12040 12040 12040 0
379 20250424 124300 1558490305 12040 12030 12040 12030 62
380 20250424 124200 1557744035 12030 12040 12040 12030 69
381 20250424 124100 1556913365 12030 12030 12040 12030 14
382 20250424 124000 1556744895 12030 12030 12040 12030 389
383 20250424 123900 1552062975 12030 12030 12040 12030 56
384 20250424 123800 1551388875 12040 12030 12040 12030 10
385 20250424 123700 1551268565 12030 12020 12040 12020 1401
386 20250424 123600 1534402555 12020 12020 12030 12020 52
387 20250424 123500 1533777105 12030 12030 12030 12030 138
388 20250424 123400 1532116965 12030 12030 12040 12030 64
389 20250424 123300 1531346635 12040 12040 12040 12030 327
390 20250424 123200 1527409695 12040 12030 12040 12030 10
391 20250424 123100 1527289375 12030 12020 12030 12020 29
392 20250424 123000 1526940635 12020 12030 12030 12020 126
393 20250424 122900 1525425265 12030 12030 12040 12020 44
394 20250424 122800 1524895975 12030 12030 12040 12030 108
395 20250424 122700 1523596285 12020 12020 12030 12020 194
396 20250424 122600 1521264205 12020 12030 12030 12020 80
397 20250424 122500 1520301895 12020 12030 12040 12020 223
398 20250424 122400 1517619595 12030 12030 12030 12030 10
399 20250424 122300 1517499295 12030 12030 12030 12030 221
400 20250424 122200 1514840665 12030 12040 12040 12030 58
401 20250424 122100 1514142515 12030 12030 12030 12030 33
402 20250424 122000 1513745525 12040 12030 12040 12030 158
403 20250424 121900 1511844375 12030 12030 12040 12030 652
404 20250424 121800 1503995805 12020 12020 12020 12020 19
405 20250424 121700 1503767425 12030 12020 12030 12020 60
406 20250424 121600 1503045825 12020 12020 12020 12020 17
407 20250424 121500 1502841485 12030 12030 12030 12020 385
408 20250424 121400 1498210375 12040 12030 12040 12030 61
409 20250424 121300 1497476115 12030 12030 12030 12030 21
410 20250424 121200 1497223485 12030 12040 12040 12030 49
411 20250424 121100 1496633605 12030 12040 12040 12030 55
412 20250424 121000 1495971545 12030 12030 12030 12030 159
413 20250424 120900 1494058775 12040 12040 12040 12030 678
414 20250424 120800 1485895785 12040 12050 12050 12040 59
415 20250424 120700 1485185015 12040 12040 12040 12040 60
416 20250424 120600 1484462615 12040 12050 12050 12040 50
417 20250424 120500 1483860195 12040 12050 12050 12040 161
418 20250424 120400 1481921345 12040 12050 12050 12040 22
419 20250424 120300 1481656405 12050 12040 12050 12040 57
420 20250424 120200 1480969695 12050 12050 12050 12050 156
421 20250424 120100 1479089895 12060 12050 12060 12050 69
422 20250424 120000 1478258035 12060 12050 12060 12040 331
423 20250424 115900 1474269325 12050 12060 12060 12050 10
424 20250424 115800 1474148765 12060 12050 12060 12050 57
425 20250424 115700 1473461515 12050 12050 12060 12050 55
426 20250424 115600 1472798345 12060 12060 12060 12060 0
427 20250424 115500 1472798345 12060 12060 12060 12050 166
428 20250424 115400 1470797565 12060 12060 12060 12060 43
429 20250424 115300 1470278985 12050 12050 12050 12050 14
430 20250424 115200 1470110285 12060 12050 12060 12050 49
431 20250424 115100 1469519425 12060 12060 12060 12050 76
432 20250424 115000 1468603195 12050 12050 12050 12050 115
433 20250424 114900 1467217445 12050 12060 12060 12050 63
434 20250424 114800 1466457875 12050 12050 12050 12050 8
435 20250424 114700 1466361475 12060 12050 12060 12050 66
436 20250424 114600 1465565655 12050 12050 12050 12040 26
437 20250424 114500 1465252435 12040 12050 12050 12040 122
438 20250424 114400 1463783465 12060 12050 12060 12050 59
439 20250424 114300 1463072105 12050 12040 12050 12040 83
440 20250424 114200 1462072125 12050 12050 12060 12040 330
441 20250424 114100 1458097085 12040 12050 12050 12040 265
442 20250424 114000 1454905985 12050 12050 12050 12040 374
443 20250424 113900 1450399865 12050 12050 12050 12050 12
444 20250424 113800 1450255265 12050 12060 12060 12050 52
445 20250424 113700 1449628235 12050 12050 12050 12050 21
446 20250424 113600 1449375185 12050 12050 12050 12040 44
447 20250424 113500 1448845075 12050 12050 12050 12040 138
448 20250424 113400 1447183265 12040 12050 12050 12040 59
449 20250424 113300 1446472485 12050 12050 12050 12040 1339
450 20250424 113200 1430337585 12050 12060 12060 12050 259
451 20250424 113100 1427214135 12060 12060 12060 12060 21
452 20250424 113000 1426960875 12060 12050 12060 12050 160
453 20250424 112900 1425032465 12050 12070 12070 12050 561
454 20250424 112800 1418266195 12070 12070 12070 12060 591
455 20250424 112700 1411138145 12070 12060 12070 12060 623
456 20250424 112600 1403624175 12070 12070 12080 12070 1455
457 20250424 112500 1386061925 12070 12090 12090 12070 1041
458 20250424 112400 1373487235 12090 12080 12090 12080 55
459 20250424 112300 1372822335 12080 12090 12090 12080 126
460 20250424 112200 1371299075 12080 12090 12090 12080 169
461 20250424 112100 1369256035 12090 12090 12090 12090 28
462 20250424 112000 1368917515 12080 12090 12090 12080 124
463 20250424 111900 1367419175 12090 12090 12090 12080 363
464 20250424 111800 1363030585 12100 12090 12110 12090 531
465 20250424 111700 1356605055 12080 12110 12110 12080 43
466 20250424 111600 1356085165 12100 12090 12100 12090 901
467 20250424 111500 1345191635 12100 12100 12100 12090 140
468 20250424 111400 1343498375 12100 12100 12100 12090 30
469 20250424 111300 1343135465 12110 12100 12110 12100 62
470 20250424 111200 1342384865 12110 12090 12110 12090 261
471 20250424 111100 1339226715 12090 12090 12090 12090 141
472 20250424 111000 1337522025 12080 12090 12090 12080 136
473 20250424 110900 1335878515 12100 12090 12100 12090 129
474 20250424 110800 1334317815 12090 12090 12090 12090 331
475 20250424 110700 1330316025 12090 12090 12100 12090 104
476 20250424 110600 1329058265 12090 12090 12090 12090 173
477 20250424 110500 1326966695 12100 12100 12110 12090 167
478 20250424 110400 1324946315 12100 12100 12110 12100 62
479 20250424 110300 1324195705 12100 12100 12100 12100 10
480 20250424 110200 1324074705 12090 12090 12100 12090 1025
481 20250424 110100 1311676955 12090 12080 12090 12080 98
482 20250424 110000 1310492215 12090 12100 12100 12090 679
483 20250424 105900 1302279835 12100 12100 12100 12090 52
484 20250424 105800 1301650735 12100 12090 12100 12090 957
485 20250424 105700 1290074065 12090 12090 12090 12090 269
486 20250424 105600 1286821855 12090 12080 12090 12080 609
487 20250424 105500 1279459175 12090 12080 12090 12080 136
488 20250424 105400 1277816215 12080 12080 12080 12070 28
489 20250424 105300 1277478105 12080 12080 12090 12080 1162
490 20250424 105200 1263438075 12080 12090 12090 12080 24
491 20250424 105100 1263148055 12080 12090 12090 12080 56
492 20250424 105000 1262471105 12080 12080 12090 12080 149
493 20250424 104900 1260670775 12080 12090 12100 12080 96
494 20250424 104800 1259509615 12090 12090 12100 12090 98
495 20250424 104700 1258324085 12090 12090 12090 12090 17
496 20250424 104600 1258118555 12090 12090 12100 12090 456
497 20250424 104500 1252605335 12100 12100 12100 12090 299
498 20250424 104400 1248989035 12100 12080 12100 12080 1036
499 20250424 104300 1236463745 12080 12080 12090 12070 527
500 20250424 104200 1230102585 12090 12100 12100 12090 189
501 20250424 104100 1227816105 12100 12100 12100 12100 69
502 20250424 104000 1226981205 12080 12100 12100 12080 131
503 20250424 103900 1225397315 12110 12110 12110 12100 132
504 20250424 103800 1223798885 12110 12080 12120 12080 3855
505 20250424 103700 1177156285 12080 12070 12090 12070 37
506 20250424 103600 1176709395 12090 12060 12090 12050 717
507 20250424 103500 1168051485 12060 12050 12060 12040 378
508 20250424 103400 1163496915 12050 12040 12060 12040 50
509 20250424 103300 1162894335 12050 12050 12050 12040 164
510 20250424 103200 1160918215 12050 12050 12050 12040 86
511 20250424 103100 1159882135 12050 12040 12050 12040 68
512 20250424 103000 1159063255 12030 12050 12060 12030 420
513 20250424 102900 1154002405 12050 12050 12050 12050 58
514 20250424 102800 1153303505 12040 12040 12050 12040 115
515 20250424 102700 1151918205 12040 12060 12060 12040 109
516 20250424 102600 1150604405 12050 12050 12050 12050 13
517 20250424 102500 1150447755 12070 12060 12070 12050 149
518 20250424 102400 1148651235 12060 12060 12070 12050 160
519 20250424 102300 1146721315 12060 12050 12060 12050 18
520 20250424 102200 1146504335 12050 12040 12070 12040 117
521 20250424 102100 1145093105 12050 12060 12060 12040 287
522 20250424 102000 1141635255 12060 12060 12080 12040 1168
523 20250424 101900 1127535525 12060 12050 12060 12030 733
524 20250424 101800 1118708015 12050 12020 12050 12020 3707
525 20250424 101700 1074072875 12020 12030 12030 12020 213
526 20250424 101600 1071510805 12000 12010 12010 12000 145
527 20250424 101500 1069769505 12000 12010 12010 12000 177
528 20250424 101400 1067644085 12010 12010 12040 12000 746
529 20250424 101300 1058672985 12010 12010 12010 12000 56
530 20250424 101200 1058000505 12000 12010 12010 12000 61
531 20250424 101100 1057268445 12010 12000 12010 11990 12
532 20250424 101000 1057124505 11990 12010 12020 11990 665
533 20250424 100900 1049139805 12010 12000 12010 12000 57
534 20250424 100800 1048455395 12000 12000 12010 11990 1787
535 20250424 100700 1027000935 12000 11980 12000 11970 11974
536 20250424 100600 883492355 11970 11970 11980 11970 65
537 20250424 100500 882713875 11970 11980 11980 11970 166
538 20250424 100400 880726805 11970 11970 11980 11970 172
539 20250424 100300 878667255 11970 11980 11980 11970 187
540 20250424 100200 876427375 11970 11980 11980 11970 89
541 20250424 100100 875361285 11970 11980 11980 11970 10
542 20250424 100000 875241575 11970 11980 11990 11970 259
543 20250424 095900 872139025 11980 11980 11980 11970 1325
544 20250424 095800 856265605 11970 11980 11980 11970 125
545 20250424 095700 854768195 11970 11970 11970 11970 1454
546 20250424 095600 837363815 11960 11960 11960 11960 59
547 20250424 095500 836658175 11960 11970 11970 11960 430
548 20250424 095400 831515155 11960 11960 11960 11960 126
549 20250424 095300 830008195 11970 11960 11970 11960 49
550 20250424 095200 829421945 11960 11970 11970 11960 784
551 20250424 095100 820041885 11970 11970 11970 11970 613
552 20250424 095000 812704275 11970 11970 11970 11970 121
553 20250424 094900 811255905 11970 11960 11970 11960 1617
554 20250424 094800 791911185 11970 11970 11980 11960 2772
555 20250424 094700 758734665 11970 11970 11980 11970 299
556 20250424 094600 755155625 11970 11970 11970 11970 300
557 20250424 094500 751564625 11960 11970 11970 11960 208
558 20250424 094400 749074955 11970 11980 11980 11970 258
559 20250424 094300 745986455 11970 11970 11990 11970 34
560 20250424 094200 745579425 11990 11980 11990 11970 1406
561 20250424 094100 728724185 11970 11980 11980 11960 637
562 20250424 094000 721104465 11980 11970 11980 11960 675
563 20250424 093900 713031245 11960 11970 11970 11960 2364
564 20250424 093800 684756535 11970 11980 11980 11970 457
565 20250424 093700 679285325 11990 11990 11990 11980 123
566 20250424 093600 677811675 11980 11980 11980 11980 15
567 20250424 093500 677631975 11990 11990 11990 11980 179
568 20250424 093400 675487495 11980 11970 11980 11960 1011
569 20250424 093300 663382135 11960 11970 11970 11960 1532
570 20250424 093200 645045105 11980 11980 11980 11980 113
571 20250424 093100 643691365 11980 11980 11990 11970 2224
572 20250424 093000 617031330 11980 11955 11980 11955 1081
573 20250424 092900 604094910 11960 11960 11970 11955 1211
574 20250424 092800 589614080 11960 11970 11980 11910 4613
575 20250424 092700 534502310 11970 11990 12000 11970 3153
576 20250424 092600 496731200 11990 12000 12000 11990 865
577 20250424 092500 486356400 12000 12010 12010 11990 1600
578 20250424 092400 467156140 12010 12000 12040 11990 1699
579 20250424 092300 446759590 12020 12000 12020 12000 1327
580 20250424 092200 430826250 12000 12040 12050 11990 10905
581 20250424 092100 299827450 12040 12050 12050 12040 304
582 20250424 092000 296167040 12050 12050 12060 12040 955
583 20250424 091900 284659650 12050 12060 12060 12050 841
584 20250424 091800 274525430 12060 12080 12080 12050 765
585 20250424 091700 265299000 12060 12070 12080 12060 752
586 20250424 091600 256229400 12070 12080 12080 12070 493
587 20250424 091500 250278450 12080 12090 12090 12070 2827
588 20250424 091400 216137310 12090 12090 12100 12080 613
589 20250424 091300 208727920 12090 12080 12090 12080 150
590 20250424 091200 206914810 12080 12090 12090 12080 1742
591 20250424 091100 185867650 12090 12100 12100 12090 669
592 20250424 091000 177779000 12090 12110 12110 12090 189
593 20250424 090900 175493670 12100 12110 12120 12100 1140
594 20250424 090800 161689490 12110 12120 12120 12110 399
595 20250424 090700 156856810 12110 12130 12130 12100 2744
596 20250424 090600 123603660 12140 12160 12160 12130 3831
597 20250424 090500 77089780 12160 12160 12160 12150 266
598 20250424 090400 73857470 12170 12170 12170 12160 3800
599 20250424 090300 27646470 12160 12170 12200 12160 491
600 20250424 090200 21672190 12170 12170 12200 12170 366
601 20250424 090100 17213830 12170 12170 12170 12170 638
602 20250424 090000 9449370 12200 12220 12220 12160 775