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

603
035150/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,190100,392746655,14200,14200,14200,14200,609
20250424,190000,392746655,14200,14200,14200,14200,0
20250424,185900,392746655,14200,14200,14200,14200,0
20250424,185800,392746655,14200,14200,14200,14200,0
20250424,185700,392746655,14200,14200,14200,14200,0
20250424,185600,392746655,14200,14200,14200,14200,0
20250424,185500,392746655,14200,14200,14200,14200,0
20250424,185400,392746655,14200,14200,14200,14200,0
20250424,185300,392746655,14200,14200,14200,14200,0
20250424,185200,392746655,14200,14200,14200,14200,0
20250424,185100,392746655,14200,14200,14200,14200,0
20250424,185000,392746655,14200,14200,14200,14200,0
20250424,184900,392746655,14200,14200,14200,14200,0
20250424,184800,392746655,14200,14200,14200,14200,0
20250424,184700,392746655,14200,14200,14200,14200,0
20250424,184600,392746655,14200,14200,14200,14200,0
20250424,184500,392746655,14200,14200,14200,14200,0
20250424,184400,392746655,14200,14200,14200,14200,0
20250424,184300,392746655,14200,14200,14200,14200,0
20250424,184200,392746655,14200,14200,14200,14200,0
20250424,184100,392746655,14200,14200,14200,14200,0
20250424,184000,392746655,14200,14200,14200,14200,0
20250424,183900,392746655,14200,14200,14200,14200,0
20250424,183800,392746655,14200,14200,14200,14200,0
20250424,183700,392746655,14200,14200,14200,14200,0
20250424,183600,392746655,14200,14200,14200,14200,0
20250424,183500,392746655,14200,14200,14200,14200,0
20250424,183400,392746655,14200,14200,14200,14200,0
20250424,183300,392746655,14200,14200,14200,14200,0
20250424,183200,392746655,14200,14200,14200,14200,0
20250424,183100,392746655,14200,14200,14200,14200,609
20250424,183000,392746655,14200,14200,14200,14200,0
20250424,182900,392746655,14200,14200,14200,14200,0
20250424,182800,392746655,14200,14200,14200,14200,0
20250424,182700,392746655,14200,14200,14200,14200,0
20250424,182600,392746655,14200,14200,14200,14200,0
20250424,182500,392746655,14200,14200,14200,14200,0
20250424,182400,392746655,14200,14200,14200,14200,0
20250424,182300,392746655,14200,14200,14200,14200,0
20250424,182200,392746655,14200,14200,14200,14200,0
20250424,182100,392746655,14200,14200,14200,14200,0
20250424,182000,392746655,14200,14200,14200,14200,0
20250424,181900,392746655,14200,14200,14200,14200,0
20250424,181800,392746655,14200,14200,14200,14200,0
20250424,181700,392746655,14200,14200,14200,14200,0
20250424,181600,392746655,14200,14200,14200,14200,0
20250424,181500,392746655,14200,14200,14200,14200,0
20250424,181400,392746655,14200,14200,14200,14200,0
20250424,181300,392746655,14200,14200,14200,14200,0
20250424,181200,392746655,14200,14200,14200,14200,0
20250424,181100,392746655,14200,14200,14200,14200,0
20250424,181000,392746655,14200,14200,14200,14200,0
20250424,180900,392746655,14200,14200,14200,14200,0
20250424,180800,392746655,14200,14200,14200,14200,0
20250424,180700,392746655,14200,14200,14200,14200,0
20250424,180600,392746655,14200,14200,14200,14200,0
20250424,180500,392746655,14200,14200,14200,14200,0
20250424,180400,392746655,14200,14200,14200,14200,0
20250424,180300,392746655,14200,14200,14200,14200,0
20250424,180200,392746655,14200,14200,14200,14200,0
20250424,180100,392746655,14200,14200,14200,14200,609
20250424,180000,392746655,14200,14200,14200,14200,0
20250424,175900,392746655,14200,14200,14200,14200,0
20250424,175800,392746655,14200,14200,14200,14200,0
20250424,175700,392746655,14200,14200,14200,14200,0
20250424,175600,392746655,14200,14200,14200,14200,0
20250424,175500,392746655,14200,14200,14200,14200,0
20250424,175400,392746655,14200,14200,14200,14200,0
20250424,175300,392746655,14200,14200,14200,14200,0
20250424,175200,392746655,14200,14200,14200,14200,0
20250424,175100,392746655,14200,14200,14200,14200,0
20250424,175000,392746655,14200,14200,14200,14200,0
20250424,174900,392746655,14200,14200,14200,14200,0
20250424,174800,392746655,14200,14200,14200,14200,0
20250424,174700,392746655,14200,14200,14200,14200,0
20250424,174600,392746655,14200,14200,14200,14200,0
20250424,174500,392746655,14200,14200,14200,14200,0
20250424,174400,392746655,14200,14200,14200,14200,0
20250424,174300,392746655,14200,14200,14200,14200,0
20250424,174200,392746655,14200,14200,14200,14200,0
20250424,174100,392746655,14200,14200,14200,14200,0
20250424,174000,392746655,14200,14200,14200,14200,0
20250424,173900,392746655,14200,14200,14200,14200,0
20250424,173800,392746655,14200,14200,14200,14200,0
20250424,173700,392746655,14200,14200,14200,14200,0
20250424,173600,392746655,14200,14200,14200,14200,0
20250424,173500,392746655,14200,14200,14200,14200,0
20250424,173400,392746655,14200,14200,14200,14200,0
20250424,173300,392746655,14200,14200,14200,14200,0
20250424,173200,392746655,14200,14200,14200,14200,0
20250424,173100,392746655,14200,14200,14200,14200,609
20250424,173000,392746655,14200,14200,14200,14200,0
20250424,172900,392746655,14200,14200,14200,14200,0
20250424,172800,392746655,14200,14200,14200,14200,0
20250424,172700,392746655,14200,14200,14200,14200,0
20250424,172600,392746655,14200,14200,14200,14200,0
20250424,172500,392746655,14200,14200,14200,14200,0
20250424,172400,392746655,14200,14200,14200,14200,0
20250424,172300,392746655,14200,14200,14200,14200,0
20250424,172200,392746655,14200,14200,14200,14200,0
20250424,172100,392746655,14200,14200,14200,14200,0
20250424,172000,392746655,14200,14200,14200,14200,0
20250424,171900,392746655,14200,14200,14200,14200,0
20250424,171800,392746655,14200,14200,14200,14200,0
20250424,171700,392746655,14200,14200,14200,14200,0
20250424,171600,392746655,14200,14200,14200,14200,0
20250424,171500,392746655,14200,14200,14200,14200,0
20250424,171400,392746655,14200,14200,14200,14200,0
20250424,171300,392746655,14200,14200,14200,14200,0
20250424,171200,392746655,14200,14200,14200,14200,0
20250424,171100,392746655,14200,14200,14200,14200,0
20250424,171000,392746655,14200,14200,14200,14200,0
20250424,170900,392746655,14200,14200,14200,14200,0
20250424,170800,392746655,14200,14200,14200,14200,0
20250424,170700,392746655,14200,14200,14200,14200,0
20250424,170600,392746655,14200,14200,14200,14200,0
20250424,170500,392746655,14200,14200,14200,14200,0
20250424,170400,392746655,14200,14200,14200,14200,0
20250424,170300,392746655,14200,14200,14200,14200,0
20250424,170200,392746655,14200,14200,14200,14200,0
20250424,170100,392746655,14200,14200,14200,14200,609
20250424,170000,392746655,14200,14200,14200,14200,0
20250424,165900,392746655,14200,14200,14200,14200,0
20250424,165800,392746655,14200,14200,14200,14200,0
20250424,165700,392746655,14200,14200,14200,14200,0
20250424,165600,392746655,14200,14200,14200,14200,0
20250424,165500,392746655,14200,14200,14200,14200,0
20250424,165400,392746655,14200,14200,14200,14200,0
20250424,165300,392746655,14200,14200,14200,14200,0
20250424,165200,392746655,14200,14200,14200,14200,0
20250424,165100,392746655,14200,14200,14200,14200,0
20250424,165000,392746655,14200,14200,14200,14200,0
20250424,164900,392746655,14200,14200,14200,14200,0
20250424,164800,392746655,14200,14200,14200,14200,0
20250424,164700,392746655,14200,14200,14200,14200,0
20250424,164600,392746655,14200,14200,14200,14200,0
20250424,164500,392746655,14200,14200,14200,14200,0
20250424,164400,392746655,14200,14200,14200,14200,0
20250424,164300,392746655,14200,14200,14200,14200,0
20250424,164200,392746655,14200,14200,14200,14200,0
20250424,164100,392746655,14200,14200,14200,14200,0
20250424,164000,392746655,14200,14200,14200,14200,0
20250424,163900,392746655,14200,14200,14200,14200,0
20250424,163800,392746655,14200,14200,14200,14200,0
20250424,163700,392746655,14200,14200,14200,14200,0
20250424,163600,392746655,14200,14200,14200,14200,0
20250424,163500,392746655,14200,14200,14200,14200,0
20250424,163400,392746655,14200,14200,14200,14200,0
20250424,163300,392746655,14200,14200,14200,14200,0
20250424,163200,392746655,14200,14200,14200,14200,0
20250424,163100,392746655,14200,14200,14200,14200,609
20250424,163000,392746655,14200,14200,14200,14200,0
20250424,162900,392746655,14200,14200,14200,14200,0
20250424,162800,392746655,14200,14200,14200,14200,0
20250424,162700,392746655,14200,14200,14200,14200,0
20250424,162600,392746655,14200,14200,14200,14200,0
20250424,162500,392746655,14200,14200,14200,14200,0
20250424,162400,392746655,14200,14200,14200,14200,0
20250424,162300,392746655,14200,14200,14200,14200,0
20250424,162200,392746655,14200,14200,14200,14200,0
20250424,162100,392746655,14200,14200,14200,14200,0
20250424,162000,392746655,14200,14200,14200,14200,0
20250424,161900,392746655,14200,14200,14200,14200,0
20250424,161800,392746655,14200,14200,14200,14200,0
20250424,161700,392746655,14200,14200,14200,14200,0
20250424,161600,392746655,14200,14200,14200,14200,0
20250424,161500,392746655,14200,14200,14200,14200,0
20250424,161400,392746655,14200,14200,14200,14200,0
20250424,161300,392746655,14200,14200,14200,14200,0
20250424,161200,392746655,14200,14200,14200,14200,0
20250424,161100,392746655,14200,14200,14200,14200,0
20250424,161000,392746655,14200,14200,14200,14200,0
20250424,160900,392746655,14200,14200,14200,14200,0
20250424,160800,392746655,14200,14200,14200,14200,0
20250424,160700,392746655,14200,14200,14200,14200,0
20250424,160600,392746655,14200,14200,14200,14200,0
20250424,160500,392746655,14200,14200,14200,14200,0
20250424,160400,392746655,14200,14200,14200,14200,0
20250424,160300,392746655,14200,14200,14200,14200,0
20250424,160200,392746655,14200,14200,14200,14200,0
20250424,160100,392746655,14200,14200,14200,14200,609
20250424,160000,392746655,14200,14200,14200,14200,0
20250424,155900,392746655,14200,14200,14200,14200,0
20250424,155800,392746655,14200,14200,14200,14200,0
20250424,155700,392746655,14200,14200,14200,14200,0
20250424,155600,392746655,14200,14200,14200,14200,0
20250424,155500,392746655,14200,14200,14200,14200,0
20250424,155400,392746655,14200,14200,14200,14200,0
20250424,155300,392746655,14200,14200,14200,14200,0
20250424,155200,392746655,14200,14200,14200,14200,0
20250424,155100,392746655,14200,14200,14200,14200,0
20250424,155000,392746655,14200,14200,14200,14200,0
20250424,154900,392746655,14200,14200,14200,14200,0
20250424,154800,392746655,14200,14200,14200,14200,0
20250424,154700,392746655,14200,14200,14200,14200,0
20250424,154600,392746655,14200,14200,14200,14200,0
20250424,154500,392746655,14200,14200,14200,14200,0
20250424,154400,392746655,14200,14200,14200,14200,0
20250424,154300,392746655,14200,14200,14200,14200,0
20250424,154200,392746655,14200,14200,14200,14200,0
20250424,154100,392746655,14200,14200,14200,14200,0
20250424,154000,392746655,14200,14200,14200,14200,0
20250424,153900,392746655,14200,14200,14200,14200,0
20250424,153800,392746655,14200,14200,14200,14200,0
20250424,153700,392746655,14200,14200,14200,14200,0
20250424,153600,392746655,14200,14200,14200,14200,0
20250424,153500,392746655,14200,14200,14200,14200,0
20250424,153400,392746655,14200,14200,14200,14200,0
20250424,153300,392746655,14200,14200,14200,14200,0
20250424,153200,392746655,14200,14200,14200,14200,0
20250424,153100,392746655,14200,14200,14200,14200,609
20250424,153000,392746655,14200,14200,14200,14200,609
20250424,152900,384098855,14210,14210,14210,14210,0
20250424,152800,384098855,14210,14210,14210,14210,0
20250424,152700,384098855,14210,14210,14210,14210,0
20250424,152600,384098855,14210,14210,14210,14210,0
20250424,152500,384098855,14210,14210,14210,14210,0
20250424,152400,384098855,14210,14210,14210,14210,0
20250424,152300,384098855,14210,14210,14210,14210,0
20250424,152200,384098855,14210,14210,14210,14210,0
20250424,152100,384098855,14210,14210,14210,14210,0
20250424,152000,384098855,14210,14210,14210,14210,0
20250424,151900,384098855,14210,14210,14210,14210,0
20250424,151800,384098855,14210,14240,14240,14210,130
20250424,151700,382248555,14230,14230,14250,14230,47
20250424,151600,381579545,14220,14220,14220,14210,171
20250424,151500,379149415,14230,14230,14240,14230,113
20250424,151400,377540745,14240,14230,14240,14230,65
20250424,151300,376615685,14230,14220,14230,14220,23
20250424,151200,376288525,14220,14220,14220,14220,0
20250424,151100,376288525,14220,14230,14230,14220,169
20250424,151000,373884755,14220,14220,14230,14220,29
20250424,150900,373472275,14220,14220,14220,14220,48
20250424,150800,372789715,14220,14220,14220,14220,11
20250424,150700,372633295,14240,14220,14240,14220,513
20250424,150600,365332615,14220,14220,14220,14220,58
20250424,150500,364507855,14220,14220,14220,14220,70
20250424,150400,363512455,14220,14200,14220,14200,54
20250424,150300,362745425,14200,14190,14200,14190,12
20250424,150200,362575045,14210,14220,14220,14210,138
20250424,150100,360613425,14220,14210,14220,14210,51
20250424,150000,359888235,14190,14190,14190,14170,60
20250424,145900,359037415,14190,14180,14190,14180,29
20250424,145800,358626155,14200,14200,14210,14200,94
20250424,145700,357291255,14200,14170,14200,14170,102
20250424,145600,355843875,14170,14160,14170,14160,5
20250424,145500,355773045,14180,14170,14190,14170,62
20250424,145400,354893875,14170,14170,14180,14170,60
20250424,145300,354043575,14170,14200,14200,14170,226
20250424,145200,350839695,14190,14190,14200,14190,59
20250424,145100,350002345,14200,14210,14210,14200,104
20250424,145000,348525075,14200,14190,14200,14190,18
20250424,144900,348269485,14170,14180,14200,14170,76
20250424,144800,347190925,14180,14180,14180,14180,21
20250424,144700,346893145,14200,14200,14200,14190,118
20250424,144600,345218005,14200,14180,14200,14180,29
20250424,144500,344806335,14180,14180,14180,14170,35
20250424,144400,344310055,14180,14200,14210,14180,121
20250424,144300,342591575,14200,14190,14200,14190,46
20250424,144200,341938395,14180,14200,14200,14180,53
20250424,144100,341186235,14210,14190,14210,14190,75
20250424,144000,340121495,14190,14170,14190,14170,29
20250424,143900,339710215,14170,14190,14190,14170,86
20250424,143800,338490645,14180,14190,14190,14180,111
20250424,143700,336915565,14190,14180,14190,14180,12
20250424,143600,336745305,14180,14190,14190,14180,120
20250424,143500,335043125,14200,14190,14200,14190,58
20250424,143400,334219535,14200,14200,14210,14200,75
20250424,143300,333154425,14200,14200,14200,14200,78
20250424,143200,332046825,14200,14200,14200,14200,34
20250424,143100,331564025,14200,14200,14210,14200,76
20250424,143000,330484745,14190,14180,14190,14180,50
20250424,142900,329775735,14170,14180,14180,14170,43
20250424,142800,329166175,14180,14210,14210,14180,116
20250424,142700,327517905,14210,14180,14210,14180,57
20250424,142600,326709135,14180,14180,14180,14180,10
20250424,142500,326567335,14200,14190,14210,14190,117
20250424,142400,324905485,14190,14170,14190,14160,83
20250424,142300,323729315,14160,14200,14200,14150,62
20250424,142200,322849175,14200,14190,14200,14190,20
20250424,142100,322565185,14190,14180,14190,14180,50
20250424,142000,321856065,14210,14220,14220,14210,92
20250424,141900,320548645,14200,14200,14220,14170,91
20250424,141800,319256905,14230,14220,14230,14220,97
20250424,141700,317876935,14220,14200,14220,14200,24
20250424,141600,317535705,14210,14200,14210,14200,89
20250424,141500,316271415,14200,14130,14200,14130,29
20250424,141400,315860385,14200,14210,14210,14200,68
20250424,141300,314894685,14200,14210,14210,14200,125
20250424,141200,313118915,14210,14180,14210,14180,60
20250424,141100,312266945,14180,14160,14180,14160,61
20250424,141000,311402945,14180,14140,14180,14120,86
20250424,140900,310185115,14110,14200,14210,14110,95
20250424,140800,308837675,14200,14220,14230,14200,106
20250424,140700,307330585,14240,14190,14240,14190,54
20250424,140600,306564035,14190,14190,14200,14180,84
20250424,140500,305371915,14200,14190,14200,14190,37
20250424,140400,304846785,14190,14190,14190,14190,21
20250424,140300,304548795,14200,14200,14200,14200,120
20250424,140200,302844795,14190,14200,14200,14190,64
20250424,140100,301936055,14200,14200,14210,14200,66
20250424,140000,300998285,14200,14210,14220,14200,241
20250424,135900,297573685,14210,14180,14240,14180,75
20250424,135800,296508775,14180,14190,14190,14180,73
20250424,135700,295473365,14190,14170,14190,14170,110
20250424,135600,293912885,14160,14150,14160,14150,9
20250424,135500,293785495,14140,14130,14150,14130,72
20250424,135400,292768065,14130,14180,14200,14120,108
20250424,135300,291235795,14180,14180,14180,14170,117
20250424,135200,289577195,14170,14160,14170,14160,39
20250424,135100,289024635,14170,14170,14170,14170,0
20250424,135000,289024635,14170,14170,14180,14170,146
20250424,134900,286955445,14170,14140,14170,14140,42
20250424,134800,286361055,14140,14130,14140,14130,55
20250424,134700,285583365,14160,14160,14170,14160,96
20250424,134600,284223815,14150,14150,14150,14150,35
20250424,134500,283728565,14150,14150,14150,14150,64
20250424,134400,282822965,14140,14130,14150,14130,42
20250424,134300,282228795,14130,14120,14130,14120,80
20250424,134200,281098795,14130,14110,14130,14110,170
20250424,134100,278696905,14110,14100,14110,14100,16
20250424,134000,278471195,14110,14100,14110,14100,76
20250424,133900,277399335,14100,14090,14100,14090,1022
20250424,133800,262998445,14090,14100,14100,14090,220
20250424,133700,259898375,14120,14120,14120,14100,121
20250424,133600,258189925,14120,14100,14120,14100,326
20250424,133500,253589505,14100,14110,14110,14090,195
20250424,133400,250840695,14100,14100,14100,14100,12
20250424,133300,250671495,14110,14090,14110,14090,518
20250424,133200,243367405,14090,14080,14090,14070,184
20250424,133100,240776655,14100,14080,14100,14080,159
20250424,133000,238537455,14090,14100,14100,14080,108
20250424,132900,237015675,14100,14080,14100,14080,138
20250424,132800,235071155,14080,14100,14100,14080,169
20250424,132700,232689875,14110,14110,14110,14110,21
20250424,132600,232393565,14120,14120,14120,14120,111
20250424,132500,230826245,14120,14120,14120,14110,66
20250424,132400,229894765,14110,14110,14120,14110,60
20250424,132300,229047645,14110,14120,14120,14110,70
20250424,132200,228059255,14120,14090,14120,14090,66
20250424,132100,227128065,14100,14120,14120,14100,23
20250424,132000,226803685,14130,14120,14130,14120,154
20250424,131900,224628085,14120,14100,14130,14100,29
20250424,131800,224218675,14100,14080,14100,14080,5
20250424,131700,224148225,14080,14130,14130,14070,167
20250424,131600,221789355,14130,14100,14130,14100,67
20250424,131500,220843145,14100,14090,14100,14090,32
20250424,131400,220391965,14090,14090,14090,14090,43
20250424,131300,219786095,14120,14120,14130,14120,142
20250424,131200,217780125,14110,14100,14110,14090,305
20250424,131100,213479885,14080,14080,14080,14080,4
20250424,131000,213423565,14080,14080,14090,14070,428
20250424,130900,207399095,14110,14160,14160,14110,392
20250424,130800,201865325,14150,14150,14150,14150,58
20250424,130700,201044625,14170,14170,14170,14170,46
20250424,130600,200392805,14170,14160,14170,14160,114
20250424,130500,198777625,14160,14140,14160,14140,20
20250424,130400,198494535,14160,14150,14160,14150,40
20250424,130300,197928155,14140,14160,14160,14130,89
20250424,130200,196668935,14170,14160,14180,14160,74
20250424,130100,195620565,14180,14180,14190,14180,64
20250424,130000,194712935,14180,14200,14200,14180,70
20250424,125900,193720315,14200,14160,14200,14160,101
20250424,125800,192289045,14150,14140,14150,14140,23
20250424,125700,191963655,14140,14160,14160,14130,42
20250424,125600,191369615,14160,14160,14160,14150,83
20250424,125500,190194375,14160,14150,14160,14140,101
20250424,125400,188765125,14140,14150,14150,14140,5
20250424,125300,188694385,14160,14150,14170,14150,119
20250424,125200,187008905,14150,14140,14150,14140,26
20250424,125100,186641025,14140,14120,14150,14120,390
20250424,125000,181128925,14130,14130,14130,14130,32
20250424,124900,180676765,14130,14120,14130,14120,137
20250424,124800,178742135,14110,14110,14110,14110,3
20250424,124700,178699805,14120,14120,14120,14120,0
20250424,124600,178699805,14120,14130,14130,14120,45
20250424,124500,178064295,14100,14090,14100,14090,137
20250424,124400,176132605,14090,14090,14100,14080,383
20250424,124300,170734055,14080,14080,14080,14080,8
20250424,124200,170621415,14080,14080,14080,14080,20
20250424,124100,170339815,14070,14070,14070,14070,47
20250424,124000,169678525,14070,14070,14070,14070,8
20250424,123900,169565965,14080,14080,14080,14080,68
20250424,123800,168608525,14080,14070,14080,14070,30
20250424,123700,168186235,14070,14060,14070,14060,6
20250424,123600,168101865,14060,14050,14060,14050,52
20250424,123500,167371135,14050,14050,14050,14050,4
20250424,123400,167314935,14050,14050,14060,14050,43
20250424,123300,166710575,14050,14070,14080,14050,91
20250424,123200,165430545,14070,14070,14070,14070,3
20250424,123100,165388335,14070,14070,14070,14070,0
20250424,123000,165388335,14070,14070,14070,14070,3
20250424,122900,165346125,14100,14060,14100,14060,41
20250424,122800,164768455,14060,14060,14060,14050,66
20250424,122700,163840535,14070,14070,14070,14070,0
20250424,122600,163840535,14070,14060,14070,14060,51
20250424,122500,163123355,14060,14060,14060,14060,7
20250424,122400,163024935,14060,14060,14060,14060,49
20250424,122300,162335995,14050,14050,14050,14050,4
20250424,122200,162279795,14040,14040,14040,14040,33
20250424,122100,161816475,14030,14030,14030,14030,39
20250424,122000,161269305,14050,14050,14050,14050,47
20250424,121900,160608955,14080,14030,14080,14030,38
20250424,121800,160074355,14030,14030,14040,14030,44
20250424,121700,159457025,14030,14020,14030,14020,14
20250424,121600,159260625,14020,14010,14020,14010,82
20250424,121500,158111425,14010,14010,14010,14010,74
20250424,121400,157074685,14010,14010,14010,14010,0
20250424,121300,157074685,14010,14010,14020,14010,43
20250424,121200,156472245,14010,14020,14030,14010,68
20250424,121100,155518775,14020,14020,14020,14020,104
20250424,121000,154060695,14020,14020,14020,14020,152
20250424,120900,151929655,14020,14020,14020,14010,71
20250424,120800,150934555,14020,14030,14040,14020,187
20250424,120700,148311355,14040,14060,14060,14040,799
20250424,120600,137086975,14060,14070,14070,14060,119
20250424,120500,135413295,14060,14060,14060,14060,50
20250424,120400,134710295,14060,14060,14060,14060,71
20250424,120300,133712035,14060,14060,14060,14060,49
20250424,120200,133023095,14060,14070,14070,14060,112
20250424,120100,131447265,14070,14070,14070,14070,3
20250424,120000,131405055,14070,14070,14070,14070,82
20250424,115900,130251315,14090,14070,14090,14070,51
20250424,115800,129533405,14070,14070,14070,14070,110
20250424,115700,127985705,14070,14070,14070,14070,6
20250424,115600,127901285,14080,14080,14080,14080,54
20250424,115500,127140965,14070,14070,14070,14070,47
20250424,115400,126479675,14070,14070,14070,14070,60
20250424,115300,125635475,14070,14070,14070,14070,21
20250424,115200,125340005,14080,14070,14080,14070,106
20250424,115100,123848055,14070,14070,14070,14070,2
20250424,115000,123819915,14070,14080,14080,14070,81
20250424,114900,122680095,14100,14080,14100,14080,90
20250424,114800,121412335,14070,14070,14070,14070,45
20250424,114700,120779185,14070,14070,14070,14070,76
20250424,114600,119709865,14070,14070,14070,14070,1
20250424,114500,119695795,14080,14070,14080,14070,96
20250424,114400,118344545,14070,14070,14070,14070,6
20250424,114300,118260125,14070,14070,14070,14070,44
20250424,114200,117641045,14080,14070,14080,14070,59
20250424,114100,116810375,14070,14070,14070,14070,84
20250424,114000,115628495,14070,14070,14070,14070,45
20250424,113900,114995345,14090,14090,14090,14070,85
20250424,113800,113797805,14080,14080,14080,14080,3
20250424,113700,113755565,14080,14080,14080,14080,99
20250424,113600,112361645,14080,14080,14080,14080,6
20250424,113500,112277165,14090,14080,14090,14080,133
20250424,113400,110403985,14080,14080,14080,14080,15
20250424,113300,110192785,14080,14080,14080,14080,70
20250424,113200,109207185,14090,14080,14090,14080,57
20250424,113100,108404095,14080,14080,14080,14080,49
20250424,113000,107714175,14080,14080,14080,14080,4
20250424,112900,107657855,14080,14090,14090,14080,125
20250424,112800,105897295,14100,14090,14100,14090,66
20250424,112700,104966815,14090,14090,14090,14080,124
20250424,112600,103220105,14100,14100,14100,14100,0
20250424,112500,103220105,14100,14080,14100,14080,139
20250424,112400,101261105,14080,14090,14090,14080,116
20250424,112300,99627305,14090,14080,14090,14080,90
20250424,112200,98359625,14090,14090,14090,14090,54
20250424,112100,97598765,14080,14090,14090,14080,110
20250424,112000,96049635,14100,14100,14100,14100,0
20250424,111900,96049635,14100,14080,14100,14080,101
20250424,111800,94626305,14090,14090,14100,14090,129
20250424,111700,92808165,14090,14090,14090,14090,49
20250424,111600,92117755,14090,14080,14090,14080,159
20250424,111500,89878265,14080,14080,14080,14080,149
20250424,111400,87780345,14080,14090,14100,14080,157
20250424,111300,85568765,14100,14080,14100,14080,35
20250424,111200,85075705,14090,14100,14100,14090,115
20250424,111100,83454815,14090,14080,14090,14080,65
20250424,111000,82538995,14080,14090,14090,14080,300
20250424,110900,78312415,14100,14090,14100,14090,75
20250424,110800,77255375,14100,14095,14100,14090,129
20250424,110700,75437215,14095,14095,14095,14095,1
20250424,110600,75423120,14090,14090,14090,14090,106
20250424,110500,73929580,14100,14090,14100,14090,55
20250424,110400,73154090,14090,14090,14090,14090,100
20250424,110300,71745090,14090,14090,14090,14090,5
20250424,110200,71674640,14090,14090,14090,14090,52
20250424,110100,70941960,14100,14100,14100,14100,66
20250424,110000,70011360,14100,14100,14100,14100,90
20250424,105900,68742360,14120,14100,14120,14100,65
20250424,105800,67825520,14100,14100,14110,14100,103
20250424,105700,66372690,14100,14100,14100,14100,3
20250424,105600,66330390,14100,14100,14100,14100,195
20250424,105500,63580890,14100,14100,14110,14100,76
20250424,105400,62508760,14100,14110,14110,14100,260
20250424,105300,58842550,14110,14100,14110,14100,130
20250424,105200,57008360,14100,14100,14100,14100,380
20250424,105100,51650360,14110,14120,14120,14110,260
20250424,105000,47981250,14120,14120,14140,14110,62
20250424,104900,47104850,14110,14130,14140,14110,611
20250424,104800,38477615,14130,14120,14130,14120,79
20250424,104700,37361385,14130,14150,14150,14120,225
20250424,104600,34177845,14150,14150,14150,14150,68
20250424,104500,33215645,14190,14200,14200,14160,464
20250424,104400,26635815,14200,14190,14200,14190,25
20250424,104300,26280850,14190,14210,14210,14190,114
20250424,104200,24663140,14200,14200,14200,14200,2
20250424,104100,24634740,14240,14240,14240,14240,0
20250424,104000,24634740,14240,14240,14245,14240,56
20250424,103900,23837290,14240,14190,14240,14190,11
20250424,103800,23680990,14190,14190,14190,14190,20
20250424,103700,23397190,14230,14230,14230,14230,53
20250424,103600,22643000,14230,14230,14230,14230,0
20250424,103500,22643000,14230,14230,14230,14230,0
20250424,103400,22643000,14230,14225,14230,14225,54
20250424,103300,21874585,14220,14220,14220,14220,0
20250424,103200,21874585,14220,14220,14220,14220,45
20250424,103100,21234685,14250,14250,14250,14250,0
20250424,103000,21234685,14250,14250,14250,14250,53
20250424,102900,20479435,14250,14240,14250,14240,31
20250424,102800,20037975,14230,14230,14230,14230,33
20250424,102700,19568385,14220,14220,14220,14220,0
20250424,102600,19568385,14220,14220,14220,14220,20
20250424,102500,19283985,14240,14240,14240,14240,0
20250424,102400,19283985,14240,14240,14240,14240,0
20250424,102300,19283985,14240,14240,14240,14240,54
20250424,102200,18515025,14240,14240,14240,14240,0
20250424,102100,18515025,14240,14240,14240,14240,0
20250424,102000,18515025,14240,14240,14240,14240,53
20250424,101900,17760305,14240,14240,14240,14240,29
20250424,101800,17347345,14240,14230,14240,14230,11
20250424,101700,17190715,14220,14210,14220,14210,24
20250424,101600,16849665,14200,14200,14200,14200,1
20250424,101500,16835465,14230,14230,14230,14230,0
20250424,101400,16835465,14230,14230,14230,14230,53
20250424,101300,16081275,14230,14230,14230,14230,0
20250424,101200,16081275,14230,14230,14230,14230,54
20250424,101100,15312855,14250,14250,14250,14250,1
20250424,101000,15298605,14210,14210,14210,14210,0
20250424,100900,15298605,14210,14200,14210,14200,15
20250424,100800,15085475,14230,14250,14250,14230,71
20250424,100700,14074085,14240,14240,14240,14240,0
20250424,100600,14074085,14240,14240,14240,14240,47
20250424,100500,13404805,14230,14230,14230,14230,1
20250424,100400,13390575,14220,14220,14220,14220,2
20250424,100300,13362135,14210,14210,14210,14210,20
20250424,100200,13077935,14240,14240,14240,14240,0
20250424,100100,13077935,14240,14240,14240,14240,0
20250424,100000,13077935,14240,14240,14240,14240,54
20250424,095900,12308975,14240,14240,14240,14240,0
20250424,095800,12308975,14240,14240,14240,14240,0
20250424,095700,12308975,14240,14240,14240,14240,43
20250424,095600,11696655,14240,14240,14240,14240,11
20250424,095500,11540015,14240,14240,14240,14240,0
20250424,095400,11540015,14240,14240,14240,14240,54
20250424,095300,10771055,14240,14240,14240,14240,8
20250424,095200,10657135,14230,14230,14230,14230,46
20250424,095100,10002555,14230,14230,14230,14230,0
20250424,095000,10002555,14230,14230,14230,14230,56
20250424,094900,9205675,14260,14250,14260,14250,161
20250424,094800,6910145,14170,14170,14170,14170,0
20250424,094700,6910145,14170,14170,14170,14170,0
20250424,094600,6910145,14170,14170,14170,14170,0
20250424,094500,6910145,14170,14170,14170,14170,0
20250424,094400,6910145,14170,14160,14170,14160,24
20250424,094300,6570175,14240,14240,14240,14240,54
20250424,094200,5801215,14240,14240,14240,14240,0
20250424,094100,5801215,14240,14240,14240,14240,2
20250424,094000,5772735,14160,14160,14160,14160,10
20250424,093900,5631135,14150,14150,14150,14150,0
20250424,093800,5631135,14150,14205,14205,14150,176
20250424,093700,3139920,14250,14250,14250,14250,0
20250424,093600,3139920,14250,14250,14250,14250,0
20250424,093500,3139920,14250,14250,14250,14250,0
20250424,093400,3139920,14250,14250,14250,14250,0
20250424,093300,3139920,14250,14250,14250,14250,0
20250424,093200,3139920,14250,14250,14250,14250,0
20250424,093100,3139920,14250,14250,14250,14250,0
20250424,093000,3139920,14250,14250,14250,14250,1
20250424,092900,3125670,14260,14260,14260,14260,0
20250424,092800,3125670,14260,14260,14260,14260,0
20250424,092700,3125670,14260,14260,14260,14260,0
20250424,092600,3125670,14260,14260,14260,14260,20
20250424,092500,2840470,14260,14260,14260,14260,0
20250424,092400,2840470,14260,14260,14260,14260,0
20250424,092300,2840470,14260,14260,14260,14260,0
20250424,092200,2840470,14260,14260,14260,14260,0
20250424,092100,2840470,14260,14260,14260,14260,0
20250424,092000,2840470,14260,14260,14260,14260,0
20250424,091900,2840470,14260,14260,14260,14260,0
20250424,091800,2840470,14260,14260,14260,14260,0
20250424,091700,2840470,14260,14260,14260,14260,0
20250424,091600,2840470,14260,14260,14260,14260,1
20250424,091500,2826210,14170,14160,14170,14160,10
20250424,091400,2684590,14270,14270,14270,14270,5
20250424,091300,2613240,14280,14280,14280,14280,0
20250424,091200,2613240,14280,14280,14280,14280,0
20250424,091100,2613240,14280,14280,14280,14280,0
20250424,091000,2613240,14280,14280,14280,14280,0
20250424,090900,2613240,14280,14280,14280,14280,0
20250424,090800,2613240,14280,14280,14280,14280,0
20250424,090700,2613240,14280,14280,14280,14280,0
20250424,090600,2613240,14280,14280,14280,14280,0
20250424,090500,2613240,14280,14280,14280,14280,0
20250424,090400,2613240,14280,14280,14280,14280,0
20250424,090300,2613240,14280,14280,14280,14280,0
20250424,090200,2613240,14280,14280,14280,14280,0
20250424,090100,2613240,14280,14280,14280,14280,0
20250424,090000,2613240,14280,14280,14280,14280,183
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 190100 392746655 14200 14200 14200 14200 609
3 20250424 190000 392746655 14200 14200 14200 14200 0
4 20250424 185900 392746655 14200 14200 14200 14200 0
5 20250424 185800 392746655 14200 14200 14200 14200 0
6 20250424 185700 392746655 14200 14200 14200 14200 0
7 20250424 185600 392746655 14200 14200 14200 14200 0
8 20250424 185500 392746655 14200 14200 14200 14200 0
9 20250424 185400 392746655 14200 14200 14200 14200 0
10 20250424 185300 392746655 14200 14200 14200 14200 0
11 20250424 185200 392746655 14200 14200 14200 14200 0
12 20250424 185100 392746655 14200 14200 14200 14200 0
13 20250424 185000 392746655 14200 14200 14200 14200 0
14 20250424 184900 392746655 14200 14200 14200 14200 0
15 20250424 184800 392746655 14200 14200 14200 14200 0
16 20250424 184700 392746655 14200 14200 14200 14200 0
17 20250424 184600 392746655 14200 14200 14200 14200 0
18 20250424 184500 392746655 14200 14200 14200 14200 0
19 20250424 184400 392746655 14200 14200 14200 14200 0
20 20250424 184300 392746655 14200 14200 14200 14200 0
21 20250424 184200 392746655 14200 14200 14200 14200 0
22 20250424 184100 392746655 14200 14200 14200 14200 0
23 20250424 184000 392746655 14200 14200 14200 14200 0
24 20250424 183900 392746655 14200 14200 14200 14200 0
25 20250424 183800 392746655 14200 14200 14200 14200 0
26 20250424 183700 392746655 14200 14200 14200 14200 0
27 20250424 183600 392746655 14200 14200 14200 14200 0
28 20250424 183500 392746655 14200 14200 14200 14200 0
29 20250424 183400 392746655 14200 14200 14200 14200 0
30 20250424 183300 392746655 14200 14200 14200 14200 0
31 20250424 183200 392746655 14200 14200 14200 14200 0
32 20250424 183100 392746655 14200 14200 14200 14200 609
33 20250424 183000 392746655 14200 14200 14200 14200 0
34 20250424 182900 392746655 14200 14200 14200 14200 0
35 20250424 182800 392746655 14200 14200 14200 14200 0
36 20250424 182700 392746655 14200 14200 14200 14200 0
37 20250424 182600 392746655 14200 14200 14200 14200 0
38 20250424 182500 392746655 14200 14200 14200 14200 0
39 20250424 182400 392746655 14200 14200 14200 14200 0
40 20250424 182300 392746655 14200 14200 14200 14200 0
41 20250424 182200 392746655 14200 14200 14200 14200 0
42 20250424 182100 392746655 14200 14200 14200 14200 0
43 20250424 182000 392746655 14200 14200 14200 14200 0
44 20250424 181900 392746655 14200 14200 14200 14200 0
45 20250424 181800 392746655 14200 14200 14200 14200 0
46 20250424 181700 392746655 14200 14200 14200 14200 0
47 20250424 181600 392746655 14200 14200 14200 14200 0
48 20250424 181500 392746655 14200 14200 14200 14200 0
49 20250424 181400 392746655 14200 14200 14200 14200 0
50 20250424 181300 392746655 14200 14200 14200 14200 0
51 20250424 181200 392746655 14200 14200 14200 14200 0
52 20250424 181100 392746655 14200 14200 14200 14200 0
53 20250424 181000 392746655 14200 14200 14200 14200 0
54 20250424 180900 392746655 14200 14200 14200 14200 0
55 20250424 180800 392746655 14200 14200 14200 14200 0
56 20250424 180700 392746655 14200 14200 14200 14200 0
57 20250424 180600 392746655 14200 14200 14200 14200 0
58 20250424 180500 392746655 14200 14200 14200 14200 0
59 20250424 180400 392746655 14200 14200 14200 14200 0
60 20250424 180300 392746655 14200 14200 14200 14200 0
61 20250424 180200 392746655 14200 14200 14200 14200 0
62 20250424 180100 392746655 14200 14200 14200 14200 609
63 20250424 180000 392746655 14200 14200 14200 14200 0
64 20250424 175900 392746655 14200 14200 14200 14200 0
65 20250424 175800 392746655 14200 14200 14200 14200 0
66 20250424 175700 392746655 14200 14200 14200 14200 0
67 20250424 175600 392746655 14200 14200 14200 14200 0
68 20250424 175500 392746655 14200 14200 14200 14200 0
69 20250424 175400 392746655 14200 14200 14200 14200 0
70 20250424 175300 392746655 14200 14200 14200 14200 0
71 20250424 175200 392746655 14200 14200 14200 14200 0
72 20250424 175100 392746655 14200 14200 14200 14200 0
73 20250424 175000 392746655 14200 14200 14200 14200 0
74 20250424 174900 392746655 14200 14200 14200 14200 0
75 20250424 174800 392746655 14200 14200 14200 14200 0
76 20250424 174700 392746655 14200 14200 14200 14200 0
77 20250424 174600 392746655 14200 14200 14200 14200 0
78 20250424 174500 392746655 14200 14200 14200 14200 0
79 20250424 174400 392746655 14200 14200 14200 14200 0
80 20250424 174300 392746655 14200 14200 14200 14200 0
81 20250424 174200 392746655 14200 14200 14200 14200 0
82 20250424 174100 392746655 14200 14200 14200 14200 0
83 20250424 174000 392746655 14200 14200 14200 14200 0
84 20250424 173900 392746655 14200 14200 14200 14200 0
85 20250424 173800 392746655 14200 14200 14200 14200 0
86 20250424 173700 392746655 14200 14200 14200 14200 0
87 20250424 173600 392746655 14200 14200 14200 14200 0
88 20250424 173500 392746655 14200 14200 14200 14200 0
89 20250424 173400 392746655 14200 14200 14200 14200 0
90 20250424 173300 392746655 14200 14200 14200 14200 0
91 20250424 173200 392746655 14200 14200 14200 14200 0
92 20250424 173100 392746655 14200 14200 14200 14200 609
93 20250424 173000 392746655 14200 14200 14200 14200 0
94 20250424 172900 392746655 14200 14200 14200 14200 0
95 20250424 172800 392746655 14200 14200 14200 14200 0
96 20250424 172700 392746655 14200 14200 14200 14200 0
97 20250424 172600 392746655 14200 14200 14200 14200 0
98 20250424 172500 392746655 14200 14200 14200 14200 0
99 20250424 172400 392746655 14200 14200 14200 14200 0
100 20250424 172300 392746655 14200 14200 14200 14200 0
101 20250424 172200 392746655 14200 14200 14200 14200 0
102 20250424 172100 392746655 14200 14200 14200 14200 0
103 20250424 172000 392746655 14200 14200 14200 14200 0
104 20250424 171900 392746655 14200 14200 14200 14200 0
105 20250424 171800 392746655 14200 14200 14200 14200 0
106 20250424 171700 392746655 14200 14200 14200 14200 0
107 20250424 171600 392746655 14200 14200 14200 14200 0
108 20250424 171500 392746655 14200 14200 14200 14200 0
109 20250424 171400 392746655 14200 14200 14200 14200 0
110 20250424 171300 392746655 14200 14200 14200 14200 0
111 20250424 171200 392746655 14200 14200 14200 14200 0
112 20250424 171100 392746655 14200 14200 14200 14200 0
113 20250424 171000 392746655 14200 14200 14200 14200 0
114 20250424 170900 392746655 14200 14200 14200 14200 0
115 20250424 170800 392746655 14200 14200 14200 14200 0
116 20250424 170700 392746655 14200 14200 14200 14200 0
117 20250424 170600 392746655 14200 14200 14200 14200 0
118 20250424 170500 392746655 14200 14200 14200 14200 0
119 20250424 170400 392746655 14200 14200 14200 14200 0
120 20250424 170300 392746655 14200 14200 14200 14200 0
121 20250424 170200 392746655 14200 14200 14200 14200 0
122 20250424 170100 392746655 14200 14200 14200 14200 609
123 20250424 170000 392746655 14200 14200 14200 14200 0
124 20250424 165900 392746655 14200 14200 14200 14200 0
125 20250424 165800 392746655 14200 14200 14200 14200 0
126 20250424 165700 392746655 14200 14200 14200 14200 0
127 20250424 165600 392746655 14200 14200 14200 14200 0
128 20250424 165500 392746655 14200 14200 14200 14200 0
129 20250424 165400 392746655 14200 14200 14200 14200 0
130 20250424 165300 392746655 14200 14200 14200 14200 0
131 20250424 165200 392746655 14200 14200 14200 14200 0
132 20250424 165100 392746655 14200 14200 14200 14200 0
133 20250424 165000 392746655 14200 14200 14200 14200 0
134 20250424 164900 392746655 14200 14200 14200 14200 0
135 20250424 164800 392746655 14200 14200 14200 14200 0
136 20250424 164700 392746655 14200 14200 14200 14200 0
137 20250424 164600 392746655 14200 14200 14200 14200 0
138 20250424 164500 392746655 14200 14200 14200 14200 0
139 20250424 164400 392746655 14200 14200 14200 14200 0
140 20250424 164300 392746655 14200 14200 14200 14200 0
141 20250424 164200 392746655 14200 14200 14200 14200 0
142 20250424 164100 392746655 14200 14200 14200 14200 0
143 20250424 164000 392746655 14200 14200 14200 14200 0
144 20250424 163900 392746655 14200 14200 14200 14200 0
145 20250424 163800 392746655 14200 14200 14200 14200 0
146 20250424 163700 392746655 14200 14200 14200 14200 0
147 20250424 163600 392746655 14200 14200 14200 14200 0
148 20250424 163500 392746655 14200 14200 14200 14200 0
149 20250424 163400 392746655 14200 14200 14200 14200 0
150 20250424 163300 392746655 14200 14200 14200 14200 0
151 20250424 163200 392746655 14200 14200 14200 14200 0
152 20250424 163100 392746655 14200 14200 14200 14200 609
153 20250424 163000 392746655 14200 14200 14200 14200 0
154 20250424 162900 392746655 14200 14200 14200 14200 0
155 20250424 162800 392746655 14200 14200 14200 14200 0
156 20250424 162700 392746655 14200 14200 14200 14200 0
157 20250424 162600 392746655 14200 14200 14200 14200 0
158 20250424 162500 392746655 14200 14200 14200 14200 0
159 20250424 162400 392746655 14200 14200 14200 14200 0
160 20250424 162300 392746655 14200 14200 14200 14200 0
161 20250424 162200 392746655 14200 14200 14200 14200 0
162 20250424 162100 392746655 14200 14200 14200 14200 0
163 20250424 162000 392746655 14200 14200 14200 14200 0
164 20250424 161900 392746655 14200 14200 14200 14200 0
165 20250424 161800 392746655 14200 14200 14200 14200 0
166 20250424 161700 392746655 14200 14200 14200 14200 0
167 20250424 161600 392746655 14200 14200 14200 14200 0
168 20250424 161500 392746655 14200 14200 14200 14200 0
169 20250424 161400 392746655 14200 14200 14200 14200 0
170 20250424 161300 392746655 14200 14200 14200 14200 0
171 20250424 161200 392746655 14200 14200 14200 14200 0
172 20250424 161100 392746655 14200 14200 14200 14200 0
173 20250424 161000 392746655 14200 14200 14200 14200 0
174 20250424 160900 392746655 14200 14200 14200 14200 0
175 20250424 160800 392746655 14200 14200 14200 14200 0
176 20250424 160700 392746655 14200 14200 14200 14200 0
177 20250424 160600 392746655 14200 14200 14200 14200 0
178 20250424 160500 392746655 14200 14200 14200 14200 0
179 20250424 160400 392746655 14200 14200 14200 14200 0
180 20250424 160300 392746655 14200 14200 14200 14200 0
181 20250424 160200 392746655 14200 14200 14200 14200 0
182 20250424 160100 392746655 14200 14200 14200 14200 609
183 20250424 160000 392746655 14200 14200 14200 14200 0
184 20250424 155900 392746655 14200 14200 14200 14200 0
185 20250424 155800 392746655 14200 14200 14200 14200 0
186 20250424 155700 392746655 14200 14200 14200 14200 0
187 20250424 155600 392746655 14200 14200 14200 14200 0
188 20250424 155500 392746655 14200 14200 14200 14200 0
189 20250424 155400 392746655 14200 14200 14200 14200 0
190 20250424 155300 392746655 14200 14200 14200 14200 0
191 20250424 155200 392746655 14200 14200 14200 14200 0
192 20250424 155100 392746655 14200 14200 14200 14200 0
193 20250424 155000 392746655 14200 14200 14200 14200 0
194 20250424 154900 392746655 14200 14200 14200 14200 0
195 20250424 154800 392746655 14200 14200 14200 14200 0
196 20250424 154700 392746655 14200 14200 14200 14200 0
197 20250424 154600 392746655 14200 14200 14200 14200 0
198 20250424 154500 392746655 14200 14200 14200 14200 0
199 20250424 154400 392746655 14200 14200 14200 14200 0
200 20250424 154300 392746655 14200 14200 14200 14200 0
201 20250424 154200 392746655 14200 14200 14200 14200 0
202 20250424 154100 392746655 14200 14200 14200 14200 0
203 20250424 154000 392746655 14200 14200 14200 14200 0
204 20250424 153900 392746655 14200 14200 14200 14200 0
205 20250424 153800 392746655 14200 14200 14200 14200 0
206 20250424 153700 392746655 14200 14200 14200 14200 0
207 20250424 153600 392746655 14200 14200 14200 14200 0
208 20250424 153500 392746655 14200 14200 14200 14200 0
209 20250424 153400 392746655 14200 14200 14200 14200 0
210 20250424 153300 392746655 14200 14200 14200 14200 0
211 20250424 153200 392746655 14200 14200 14200 14200 0
212 20250424 153100 392746655 14200 14200 14200 14200 609
213 20250424 153000 392746655 14200 14200 14200 14200 609
214 20250424 152900 384098855 14210 14210 14210 14210 0
215 20250424 152800 384098855 14210 14210 14210 14210 0
216 20250424 152700 384098855 14210 14210 14210 14210 0
217 20250424 152600 384098855 14210 14210 14210 14210 0
218 20250424 152500 384098855 14210 14210 14210 14210 0
219 20250424 152400 384098855 14210 14210 14210 14210 0
220 20250424 152300 384098855 14210 14210 14210 14210 0
221 20250424 152200 384098855 14210 14210 14210 14210 0
222 20250424 152100 384098855 14210 14210 14210 14210 0
223 20250424 152000 384098855 14210 14210 14210 14210 0
224 20250424 151900 384098855 14210 14210 14210 14210 0
225 20250424 151800 384098855 14210 14240 14240 14210 130
226 20250424 151700 382248555 14230 14230 14250 14230 47
227 20250424 151600 381579545 14220 14220 14220 14210 171
228 20250424 151500 379149415 14230 14230 14240 14230 113
229 20250424 151400 377540745 14240 14230 14240 14230 65
230 20250424 151300 376615685 14230 14220 14230 14220 23
231 20250424 151200 376288525 14220 14220 14220 14220 0
232 20250424 151100 376288525 14220 14230 14230 14220 169
233 20250424 151000 373884755 14220 14220 14230 14220 29
234 20250424 150900 373472275 14220 14220 14220 14220 48
235 20250424 150800 372789715 14220 14220 14220 14220 11
236 20250424 150700 372633295 14240 14220 14240 14220 513
237 20250424 150600 365332615 14220 14220 14220 14220 58
238 20250424 150500 364507855 14220 14220 14220 14220 70
239 20250424 150400 363512455 14220 14200 14220 14200 54
240 20250424 150300 362745425 14200 14190 14200 14190 12
241 20250424 150200 362575045 14210 14220 14220 14210 138
242 20250424 150100 360613425 14220 14210 14220 14210 51
243 20250424 150000 359888235 14190 14190 14190 14170 60
244 20250424 145900 359037415 14190 14180 14190 14180 29
245 20250424 145800 358626155 14200 14200 14210 14200 94
246 20250424 145700 357291255 14200 14170 14200 14170 102
247 20250424 145600 355843875 14170 14160 14170 14160 5
248 20250424 145500 355773045 14180 14170 14190 14170 62
249 20250424 145400 354893875 14170 14170 14180 14170 60
250 20250424 145300 354043575 14170 14200 14200 14170 226
251 20250424 145200 350839695 14190 14190 14200 14190 59
252 20250424 145100 350002345 14200 14210 14210 14200 104
253 20250424 145000 348525075 14200 14190 14200 14190 18
254 20250424 144900 348269485 14170 14180 14200 14170 76
255 20250424 144800 347190925 14180 14180 14180 14180 21
256 20250424 144700 346893145 14200 14200 14200 14190 118
257 20250424 144600 345218005 14200 14180 14200 14180 29
258 20250424 144500 344806335 14180 14180 14180 14170 35
259 20250424 144400 344310055 14180 14200 14210 14180 121
260 20250424 144300 342591575 14200 14190 14200 14190 46
261 20250424 144200 341938395 14180 14200 14200 14180 53
262 20250424 144100 341186235 14210 14190 14210 14190 75
263 20250424 144000 340121495 14190 14170 14190 14170 29
264 20250424 143900 339710215 14170 14190 14190 14170 86
265 20250424 143800 338490645 14180 14190 14190 14180 111
266 20250424 143700 336915565 14190 14180 14190 14180 12
267 20250424 143600 336745305 14180 14190 14190 14180 120
268 20250424 143500 335043125 14200 14190 14200 14190 58
269 20250424 143400 334219535 14200 14200 14210 14200 75
270 20250424 143300 333154425 14200 14200 14200 14200 78
271 20250424 143200 332046825 14200 14200 14200 14200 34
272 20250424 143100 331564025 14200 14200 14210 14200 76
273 20250424 143000 330484745 14190 14180 14190 14180 50
274 20250424 142900 329775735 14170 14180 14180 14170 43
275 20250424 142800 329166175 14180 14210 14210 14180 116
276 20250424 142700 327517905 14210 14180 14210 14180 57
277 20250424 142600 326709135 14180 14180 14180 14180 10
278 20250424 142500 326567335 14200 14190 14210 14190 117
279 20250424 142400 324905485 14190 14170 14190 14160 83
280 20250424 142300 323729315 14160 14200 14200 14150 62
281 20250424 142200 322849175 14200 14190 14200 14190 20
282 20250424 142100 322565185 14190 14180 14190 14180 50
283 20250424 142000 321856065 14210 14220 14220 14210 92
284 20250424 141900 320548645 14200 14200 14220 14170 91
285 20250424 141800 319256905 14230 14220 14230 14220 97
286 20250424 141700 317876935 14220 14200 14220 14200 24
287 20250424 141600 317535705 14210 14200 14210 14200 89
288 20250424 141500 316271415 14200 14130 14200 14130 29
289 20250424 141400 315860385 14200 14210 14210 14200 68
290 20250424 141300 314894685 14200 14210 14210 14200 125
291 20250424 141200 313118915 14210 14180 14210 14180 60
292 20250424 141100 312266945 14180 14160 14180 14160 61
293 20250424 141000 311402945 14180 14140 14180 14120 86
294 20250424 140900 310185115 14110 14200 14210 14110 95
295 20250424 140800 308837675 14200 14220 14230 14200 106
296 20250424 140700 307330585 14240 14190 14240 14190 54
297 20250424 140600 306564035 14190 14190 14200 14180 84
298 20250424 140500 305371915 14200 14190 14200 14190 37
299 20250424 140400 304846785 14190 14190 14190 14190 21
300 20250424 140300 304548795 14200 14200 14200 14200 120
301 20250424 140200 302844795 14190 14200 14200 14190 64
302 20250424 140100 301936055 14200 14200 14210 14200 66
303 20250424 140000 300998285 14200 14210 14220 14200 241
304 20250424 135900 297573685 14210 14180 14240 14180 75
305 20250424 135800 296508775 14180 14190 14190 14180 73
306 20250424 135700 295473365 14190 14170 14190 14170 110
307 20250424 135600 293912885 14160 14150 14160 14150 9
308 20250424 135500 293785495 14140 14130 14150 14130 72
309 20250424 135400 292768065 14130 14180 14200 14120 108
310 20250424 135300 291235795 14180 14180 14180 14170 117
311 20250424 135200 289577195 14170 14160 14170 14160 39
312 20250424 135100 289024635 14170 14170 14170 14170 0
313 20250424 135000 289024635 14170 14170 14180 14170 146
314 20250424 134900 286955445 14170 14140 14170 14140 42
315 20250424 134800 286361055 14140 14130 14140 14130 55
316 20250424 134700 285583365 14160 14160 14170 14160 96
317 20250424 134600 284223815 14150 14150 14150 14150 35
318 20250424 134500 283728565 14150 14150 14150 14150 64
319 20250424 134400 282822965 14140 14130 14150 14130 42
320 20250424 134300 282228795 14130 14120 14130 14120 80
321 20250424 134200 281098795 14130 14110 14130 14110 170
322 20250424 134100 278696905 14110 14100 14110 14100 16
323 20250424 134000 278471195 14110 14100 14110 14100 76
324 20250424 133900 277399335 14100 14090 14100 14090 1022
325 20250424 133800 262998445 14090 14100 14100 14090 220
326 20250424 133700 259898375 14120 14120 14120 14100 121
327 20250424 133600 258189925 14120 14100 14120 14100 326
328 20250424 133500 253589505 14100 14110 14110 14090 195
329 20250424 133400 250840695 14100 14100 14100 14100 12
330 20250424 133300 250671495 14110 14090 14110 14090 518
331 20250424 133200 243367405 14090 14080 14090 14070 184
332 20250424 133100 240776655 14100 14080 14100 14080 159
333 20250424 133000 238537455 14090 14100 14100 14080 108
334 20250424 132900 237015675 14100 14080 14100 14080 138
335 20250424 132800 235071155 14080 14100 14100 14080 169
336 20250424 132700 232689875 14110 14110 14110 14110 21
337 20250424 132600 232393565 14120 14120 14120 14120 111
338 20250424 132500 230826245 14120 14120 14120 14110 66
339 20250424 132400 229894765 14110 14110 14120 14110 60
340 20250424 132300 229047645 14110 14120 14120 14110 70
341 20250424 132200 228059255 14120 14090 14120 14090 66
342 20250424 132100 227128065 14100 14120 14120 14100 23
343 20250424 132000 226803685 14130 14120 14130 14120 154
344 20250424 131900 224628085 14120 14100 14130 14100 29
345 20250424 131800 224218675 14100 14080 14100 14080 5
346 20250424 131700 224148225 14080 14130 14130 14070 167
347 20250424 131600 221789355 14130 14100 14130 14100 67
348 20250424 131500 220843145 14100 14090 14100 14090 32
349 20250424 131400 220391965 14090 14090 14090 14090 43
350 20250424 131300 219786095 14120 14120 14130 14120 142
351 20250424 131200 217780125 14110 14100 14110 14090 305
352 20250424 131100 213479885 14080 14080 14080 14080 4
353 20250424 131000 213423565 14080 14080 14090 14070 428
354 20250424 130900 207399095 14110 14160 14160 14110 392
355 20250424 130800 201865325 14150 14150 14150 14150 58
356 20250424 130700 201044625 14170 14170 14170 14170 46
357 20250424 130600 200392805 14170 14160 14170 14160 114
358 20250424 130500 198777625 14160 14140 14160 14140 20
359 20250424 130400 198494535 14160 14150 14160 14150 40
360 20250424 130300 197928155 14140 14160 14160 14130 89
361 20250424 130200 196668935 14170 14160 14180 14160 74
362 20250424 130100 195620565 14180 14180 14190 14180 64
363 20250424 130000 194712935 14180 14200 14200 14180 70
364 20250424 125900 193720315 14200 14160 14200 14160 101
365 20250424 125800 192289045 14150 14140 14150 14140 23
366 20250424 125700 191963655 14140 14160 14160 14130 42
367 20250424 125600 191369615 14160 14160 14160 14150 83
368 20250424 125500 190194375 14160 14150 14160 14140 101
369 20250424 125400 188765125 14140 14150 14150 14140 5
370 20250424 125300 188694385 14160 14150 14170 14150 119
371 20250424 125200 187008905 14150 14140 14150 14140 26
372 20250424 125100 186641025 14140 14120 14150 14120 390
373 20250424 125000 181128925 14130 14130 14130 14130 32
374 20250424 124900 180676765 14130 14120 14130 14120 137
375 20250424 124800 178742135 14110 14110 14110 14110 3
376 20250424 124700 178699805 14120 14120 14120 14120 0
377 20250424 124600 178699805 14120 14130 14130 14120 45
378 20250424 124500 178064295 14100 14090 14100 14090 137
379 20250424 124400 176132605 14090 14090 14100 14080 383
380 20250424 124300 170734055 14080 14080 14080 14080 8
381 20250424 124200 170621415 14080 14080 14080 14080 20
382 20250424 124100 170339815 14070 14070 14070 14070 47
383 20250424 124000 169678525 14070 14070 14070 14070 8
384 20250424 123900 169565965 14080 14080 14080 14080 68
385 20250424 123800 168608525 14080 14070 14080 14070 30
386 20250424 123700 168186235 14070 14060 14070 14060 6
387 20250424 123600 168101865 14060 14050 14060 14050 52
388 20250424 123500 167371135 14050 14050 14050 14050 4
389 20250424 123400 167314935 14050 14050 14060 14050 43
390 20250424 123300 166710575 14050 14070 14080 14050 91
391 20250424 123200 165430545 14070 14070 14070 14070 3
392 20250424 123100 165388335 14070 14070 14070 14070 0
393 20250424 123000 165388335 14070 14070 14070 14070 3
394 20250424 122900 165346125 14100 14060 14100 14060 41
395 20250424 122800 164768455 14060 14060 14060 14050 66
396 20250424 122700 163840535 14070 14070 14070 14070 0
397 20250424 122600 163840535 14070 14060 14070 14060 51
398 20250424 122500 163123355 14060 14060 14060 14060 7
399 20250424 122400 163024935 14060 14060 14060 14060 49
400 20250424 122300 162335995 14050 14050 14050 14050 4
401 20250424 122200 162279795 14040 14040 14040 14040 33
402 20250424 122100 161816475 14030 14030 14030 14030 39
403 20250424 122000 161269305 14050 14050 14050 14050 47
404 20250424 121900 160608955 14080 14030 14080 14030 38
405 20250424 121800 160074355 14030 14030 14040 14030 44
406 20250424 121700 159457025 14030 14020 14030 14020 14
407 20250424 121600 159260625 14020 14010 14020 14010 82
408 20250424 121500 158111425 14010 14010 14010 14010 74
409 20250424 121400 157074685 14010 14010 14010 14010 0
410 20250424 121300 157074685 14010 14010 14020 14010 43
411 20250424 121200 156472245 14010 14020 14030 14010 68
412 20250424 121100 155518775 14020 14020 14020 14020 104
413 20250424 121000 154060695 14020 14020 14020 14020 152
414 20250424 120900 151929655 14020 14020 14020 14010 71
415 20250424 120800 150934555 14020 14030 14040 14020 187
416 20250424 120700 148311355 14040 14060 14060 14040 799
417 20250424 120600 137086975 14060 14070 14070 14060 119
418 20250424 120500 135413295 14060 14060 14060 14060 50
419 20250424 120400 134710295 14060 14060 14060 14060 71
420 20250424 120300 133712035 14060 14060 14060 14060 49
421 20250424 120200 133023095 14060 14070 14070 14060 112
422 20250424 120100 131447265 14070 14070 14070 14070 3
423 20250424 120000 131405055 14070 14070 14070 14070 82
424 20250424 115900 130251315 14090 14070 14090 14070 51
425 20250424 115800 129533405 14070 14070 14070 14070 110
426 20250424 115700 127985705 14070 14070 14070 14070 6
427 20250424 115600 127901285 14080 14080 14080 14080 54
428 20250424 115500 127140965 14070 14070 14070 14070 47
429 20250424 115400 126479675 14070 14070 14070 14070 60
430 20250424 115300 125635475 14070 14070 14070 14070 21
431 20250424 115200 125340005 14080 14070 14080 14070 106
432 20250424 115100 123848055 14070 14070 14070 14070 2
433 20250424 115000 123819915 14070 14080 14080 14070 81
434 20250424 114900 122680095 14100 14080 14100 14080 90
435 20250424 114800 121412335 14070 14070 14070 14070 45
436 20250424 114700 120779185 14070 14070 14070 14070 76
437 20250424 114600 119709865 14070 14070 14070 14070 1
438 20250424 114500 119695795 14080 14070 14080 14070 96
439 20250424 114400 118344545 14070 14070 14070 14070 6
440 20250424 114300 118260125 14070 14070 14070 14070 44
441 20250424 114200 117641045 14080 14070 14080 14070 59
442 20250424 114100 116810375 14070 14070 14070 14070 84
443 20250424 114000 115628495 14070 14070 14070 14070 45
444 20250424 113900 114995345 14090 14090 14090 14070 85
445 20250424 113800 113797805 14080 14080 14080 14080 3
446 20250424 113700 113755565 14080 14080 14080 14080 99
447 20250424 113600 112361645 14080 14080 14080 14080 6
448 20250424 113500 112277165 14090 14080 14090 14080 133
449 20250424 113400 110403985 14080 14080 14080 14080 15
450 20250424 113300 110192785 14080 14080 14080 14080 70
451 20250424 113200 109207185 14090 14080 14090 14080 57
452 20250424 113100 108404095 14080 14080 14080 14080 49
453 20250424 113000 107714175 14080 14080 14080 14080 4
454 20250424 112900 107657855 14080 14090 14090 14080 125
455 20250424 112800 105897295 14100 14090 14100 14090 66
456 20250424 112700 104966815 14090 14090 14090 14080 124
457 20250424 112600 103220105 14100 14100 14100 14100 0
458 20250424 112500 103220105 14100 14080 14100 14080 139
459 20250424 112400 101261105 14080 14090 14090 14080 116
460 20250424 112300 99627305 14090 14080 14090 14080 90
461 20250424 112200 98359625 14090 14090 14090 14090 54
462 20250424 112100 97598765 14080 14090 14090 14080 110
463 20250424 112000 96049635 14100 14100 14100 14100 0
464 20250424 111900 96049635 14100 14080 14100 14080 101
465 20250424 111800 94626305 14090 14090 14100 14090 129
466 20250424 111700 92808165 14090 14090 14090 14090 49
467 20250424 111600 92117755 14090 14080 14090 14080 159
468 20250424 111500 89878265 14080 14080 14080 14080 149
469 20250424 111400 87780345 14080 14090 14100 14080 157
470 20250424 111300 85568765 14100 14080 14100 14080 35
471 20250424 111200 85075705 14090 14100 14100 14090 115
472 20250424 111100 83454815 14090 14080 14090 14080 65
473 20250424 111000 82538995 14080 14090 14090 14080 300
474 20250424 110900 78312415 14100 14090 14100 14090 75
475 20250424 110800 77255375 14100 14095 14100 14090 129
476 20250424 110700 75437215 14095 14095 14095 14095 1
477 20250424 110600 75423120 14090 14090 14090 14090 106
478 20250424 110500 73929580 14100 14090 14100 14090 55
479 20250424 110400 73154090 14090 14090 14090 14090 100
480 20250424 110300 71745090 14090 14090 14090 14090 5
481 20250424 110200 71674640 14090 14090 14090 14090 52
482 20250424 110100 70941960 14100 14100 14100 14100 66
483 20250424 110000 70011360 14100 14100 14100 14100 90
484 20250424 105900 68742360 14120 14100 14120 14100 65
485 20250424 105800 67825520 14100 14100 14110 14100 103
486 20250424 105700 66372690 14100 14100 14100 14100 3
487 20250424 105600 66330390 14100 14100 14100 14100 195
488 20250424 105500 63580890 14100 14100 14110 14100 76
489 20250424 105400 62508760 14100 14110 14110 14100 260
490 20250424 105300 58842550 14110 14100 14110 14100 130
491 20250424 105200 57008360 14100 14100 14100 14100 380
492 20250424 105100 51650360 14110 14120 14120 14110 260
493 20250424 105000 47981250 14120 14120 14140 14110 62
494 20250424 104900 47104850 14110 14130 14140 14110 611
495 20250424 104800 38477615 14130 14120 14130 14120 79
496 20250424 104700 37361385 14130 14150 14150 14120 225
497 20250424 104600 34177845 14150 14150 14150 14150 68
498 20250424 104500 33215645 14190 14200 14200 14160 464
499 20250424 104400 26635815 14200 14190 14200 14190 25
500 20250424 104300 26280850 14190 14210 14210 14190 114
501 20250424 104200 24663140 14200 14200 14200 14200 2
502 20250424 104100 24634740 14240 14240 14240 14240 0
503 20250424 104000 24634740 14240 14240 14245 14240 56
504 20250424 103900 23837290 14240 14190 14240 14190 11
505 20250424 103800 23680990 14190 14190 14190 14190 20
506 20250424 103700 23397190 14230 14230 14230 14230 53
507 20250424 103600 22643000 14230 14230 14230 14230 0
508 20250424 103500 22643000 14230 14230 14230 14230 0
509 20250424 103400 22643000 14230 14225 14230 14225 54
510 20250424 103300 21874585 14220 14220 14220 14220 0
511 20250424 103200 21874585 14220 14220 14220 14220 45
512 20250424 103100 21234685 14250 14250 14250 14250 0
513 20250424 103000 21234685 14250 14250 14250 14250 53
514 20250424 102900 20479435 14250 14240 14250 14240 31
515 20250424 102800 20037975 14230 14230 14230 14230 33
516 20250424 102700 19568385 14220 14220 14220 14220 0
517 20250424 102600 19568385 14220 14220 14220 14220 20
518 20250424 102500 19283985 14240 14240 14240 14240 0
519 20250424 102400 19283985 14240 14240 14240 14240 0
520 20250424 102300 19283985 14240 14240 14240 14240 54
521 20250424 102200 18515025 14240 14240 14240 14240 0
522 20250424 102100 18515025 14240 14240 14240 14240 0
523 20250424 102000 18515025 14240 14240 14240 14240 53
524 20250424 101900 17760305 14240 14240 14240 14240 29
525 20250424 101800 17347345 14240 14230 14240 14230 11
526 20250424 101700 17190715 14220 14210 14220 14210 24
527 20250424 101600 16849665 14200 14200 14200 14200 1
528 20250424 101500 16835465 14230 14230 14230 14230 0
529 20250424 101400 16835465 14230 14230 14230 14230 53
530 20250424 101300 16081275 14230 14230 14230 14230 0
531 20250424 101200 16081275 14230 14230 14230 14230 54
532 20250424 101100 15312855 14250 14250 14250 14250 1
533 20250424 101000 15298605 14210 14210 14210 14210 0
534 20250424 100900 15298605 14210 14200 14210 14200 15
535 20250424 100800 15085475 14230 14250 14250 14230 71
536 20250424 100700 14074085 14240 14240 14240 14240 0
537 20250424 100600 14074085 14240 14240 14240 14240 47
538 20250424 100500 13404805 14230 14230 14230 14230 1
539 20250424 100400 13390575 14220 14220 14220 14220 2
540 20250424 100300 13362135 14210 14210 14210 14210 20
541 20250424 100200 13077935 14240 14240 14240 14240 0
542 20250424 100100 13077935 14240 14240 14240 14240 0
543 20250424 100000 13077935 14240 14240 14240 14240 54
544 20250424 095900 12308975 14240 14240 14240 14240 0
545 20250424 095800 12308975 14240 14240 14240 14240 0
546 20250424 095700 12308975 14240 14240 14240 14240 43
547 20250424 095600 11696655 14240 14240 14240 14240 11
548 20250424 095500 11540015 14240 14240 14240 14240 0
549 20250424 095400 11540015 14240 14240 14240 14240 54
550 20250424 095300 10771055 14240 14240 14240 14240 8
551 20250424 095200 10657135 14230 14230 14230 14230 46
552 20250424 095100 10002555 14230 14230 14230 14230 0
553 20250424 095000 10002555 14230 14230 14230 14230 56
554 20250424 094900 9205675 14260 14250 14260 14250 161
555 20250424 094800 6910145 14170 14170 14170 14170 0
556 20250424 094700 6910145 14170 14170 14170 14170 0
557 20250424 094600 6910145 14170 14170 14170 14170 0
558 20250424 094500 6910145 14170 14170 14170 14170 0
559 20250424 094400 6910145 14170 14160 14170 14160 24
560 20250424 094300 6570175 14240 14240 14240 14240 54
561 20250424 094200 5801215 14240 14240 14240 14240 0
562 20250424 094100 5801215 14240 14240 14240 14240 2
563 20250424 094000 5772735 14160 14160 14160 14160 10
564 20250424 093900 5631135 14150 14150 14150 14150 0
565 20250424 093800 5631135 14150 14205 14205 14150 176
566 20250424 093700 3139920 14250 14250 14250 14250 0
567 20250424 093600 3139920 14250 14250 14250 14250 0
568 20250424 093500 3139920 14250 14250 14250 14250 0
569 20250424 093400 3139920 14250 14250 14250 14250 0
570 20250424 093300 3139920 14250 14250 14250 14250 0
571 20250424 093200 3139920 14250 14250 14250 14250 0
572 20250424 093100 3139920 14250 14250 14250 14250 0
573 20250424 093000 3139920 14250 14250 14250 14250 1
574 20250424 092900 3125670 14260 14260 14260 14260 0
575 20250424 092800 3125670 14260 14260 14260 14260 0
576 20250424 092700 3125670 14260 14260 14260 14260 0
577 20250424 092600 3125670 14260 14260 14260 14260 20
578 20250424 092500 2840470 14260 14260 14260 14260 0
579 20250424 092400 2840470 14260 14260 14260 14260 0
580 20250424 092300 2840470 14260 14260 14260 14260 0
581 20250424 092200 2840470 14260 14260 14260 14260 0
582 20250424 092100 2840470 14260 14260 14260 14260 0
583 20250424 092000 2840470 14260 14260 14260 14260 0
584 20250424 091900 2840470 14260 14260 14260 14260 0
585 20250424 091800 2840470 14260 14260 14260 14260 0
586 20250424 091700 2840470 14260 14260 14260 14260 0
587 20250424 091600 2840470 14260 14260 14260 14260 1
588 20250424 091500 2826210 14170 14160 14170 14160 10
589 20250424 091400 2684590 14270 14270 14270 14270 5
590 20250424 091300 2613240 14280 14280 14280 14280 0
591 20250424 091200 2613240 14280 14280 14280 14280 0
592 20250424 091100 2613240 14280 14280 14280 14280 0
593 20250424 091000 2613240 14280 14280 14280 14280 0
594 20250424 090900 2613240 14280 14280 14280 14280 0
595 20250424 090800 2613240 14280 14280 14280 14280 0
596 20250424 090700 2613240 14280 14280 14280 14280 0
597 20250424 090600 2613240 14280 14280 14280 14280 0
598 20250424 090500 2613240 14280 14280 14280 14280 0
599 20250424 090400 2613240 14280 14280 14280 14280 0
600 20250424 090300 2613240 14280 14280 14280 14280 0
601 20250424 090200 2613240 14280 14280 14280 14280 0
602 20250424 090100 2613240 14280 14280 14280 14280 0
603 20250424 090000 2613240 14280 14280 14280 14280 183