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
035460/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,190100,113574605,2170,2170,2170,2170,253
20250424,190000,113574605,2170,2170,2170,2170,0
20250424,185900,113574605,2170,2170,2170,2170,0
20250424,185800,113574605,2170,2170,2170,2170,0
20250424,185700,113574605,2170,2170,2170,2170,0
20250424,185600,113574605,2170,2170,2170,2170,0
20250424,185500,113574605,2170,2170,2170,2170,0
20250424,185400,113574605,2170,2170,2170,2170,0
20250424,185300,113574605,2170,2170,2170,2170,0
20250424,185200,113574605,2170,2170,2170,2170,0
20250424,185100,113574605,2170,2170,2170,2170,0
20250424,185000,113574605,2170,2170,2170,2170,0
20250424,184900,113574605,2170,2170,2170,2170,0
20250424,184800,113574605,2170,2170,2170,2170,0
20250424,184700,113574605,2170,2170,2170,2170,0
20250424,184600,113574605,2170,2170,2170,2170,0
20250424,184500,113574605,2170,2170,2170,2170,0
20250424,184400,113574605,2170,2170,2170,2170,0
20250424,184300,113574605,2170,2170,2170,2170,0
20250424,184200,113574605,2170,2170,2170,2170,0
20250424,184100,113574605,2170,2170,2170,2170,0
20250424,184000,113574605,2170,2170,2170,2170,0
20250424,183900,113574605,2170,2170,2170,2170,0
20250424,183800,113574605,2170,2170,2170,2170,0
20250424,183700,113574605,2170,2170,2170,2170,0
20250424,183600,113574605,2170,2170,2170,2170,0
20250424,183500,113574605,2170,2170,2170,2170,0
20250424,183400,113574605,2170,2170,2170,2170,0
20250424,183300,113574605,2170,2170,2170,2170,0
20250424,183200,113574605,2170,2170,2170,2170,0
20250424,183100,113574605,2170,2170,2170,2170,253
20250424,183000,113574605,2170,2170,2170,2170,0
20250424,182900,113574605,2170,2170,2170,2170,0
20250424,182800,113574605,2170,2170,2170,2170,0
20250424,182700,113574605,2170,2170,2170,2170,0
20250424,182600,113574605,2170,2170,2170,2170,0
20250424,182500,113574605,2170,2170,2170,2170,0
20250424,182400,113574605,2170,2170,2170,2170,0
20250424,182300,113574605,2170,2170,2170,2170,0
20250424,182200,113574605,2170,2170,2170,2170,0
20250424,182100,113574605,2170,2170,2170,2170,0
20250424,182000,113574605,2170,2170,2170,2170,0
20250424,181900,113574605,2170,2170,2170,2170,0
20250424,181800,113574605,2170,2170,2170,2170,0
20250424,181700,113574605,2170,2170,2170,2170,0
20250424,181600,113574605,2170,2170,2170,2170,0
20250424,181500,113574605,2170,2170,2170,2170,0
20250424,181400,113574605,2170,2170,2170,2170,0
20250424,181300,113574605,2170,2170,2170,2170,0
20250424,181200,113574605,2170,2170,2170,2170,0
20250424,181100,113574605,2170,2170,2170,2170,0
20250424,181000,113574605,2170,2170,2170,2170,0
20250424,180900,113574605,2170,2170,2170,2170,0
20250424,180800,113574605,2170,2170,2170,2170,0
20250424,180700,113574605,2170,2170,2170,2170,0
20250424,180600,113574605,2170,2170,2170,2170,0
20250424,180500,113574605,2170,2170,2170,2170,0
20250424,180400,113574605,2170,2170,2170,2170,0
20250424,180300,113574605,2170,2170,2170,2170,0
20250424,180200,113574605,2170,2170,2170,2170,0
20250424,180100,113574605,2170,2170,2170,2170,253
20250424,180000,113574605,2170,2170,2170,2170,0
20250424,175900,113574605,2170,2170,2170,2170,0
20250424,175800,113574605,2170,2170,2170,2170,0
20250424,175700,113574605,2170,2170,2170,2170,0
20250424,175600,113574605,2170,2170,2170,2170,0
20250424,175500,113574605,2170,2170,2170,2170,0
20250424,175400,113574605,2170,2170,2170,2170,0
20250424,175300,113574605,2170,2170,2170,2170,0
20250424,175200,113574605,2170,2170,2170,2170,0
20250424,175100,113574605,2170,2170,2170,2170,0
20250424,175000,113574605,2170,2170,2170,2170,0
20250424,174900,113574605,2170,2170,2170,2170,0
20250424,174800,113574605,2170,2170,2170,2170,0
20250424,174700,113574605,2170,2170,2170,2170,0
20250424,174600,113574605,2170,2170,2170,2170,0
20250424,174500,113574605,2170,2170,2170,2170,0
20250424,174400,113574605,2170,2170,2170,2170,0
20250424,174300,113574605,2170,2170,2170,2170,0
20250424,174200,113574605,2170,2170,2170,2170,0
20250424,174100,113574605,2170,2170,2170,2170,0
20250424,174000,113574605,2170,2170,2170,2170,0
20250424,173900,113574605,2170,2170,2170,2170,0
20250424,173800,113574605,2170,2170,2170,2170,0
20250424,173700,113574605,2170,2170,2170,2170,0
20250424,173600,113574605,2170,2170,2170,2170,0
20250424,173500,113574605,2170,2170,2170,2170,0
20250424,173400,113574605,2170,2170,2170,2170,0
20250424,173300,113574605,2170,2170,2170,2170,0
20250424,173200,113574605,2170,2170,2170,2170,0
20250424,173100,113574605,2170,2170,2170,2170,253
20250424,173000,113574605,2170,2170,2170,2170,0
20250424,172900,113574605,2170,2170,2170,2170,0
20250424,172800,113574605,2170,2170,2170,2170,0
20250424,172700,113574605,2170,2170,2170,2170,0
20250424,172600,113574605,2170,2170,2170,2170,0
20250424,172500,113574605,2170,2170,2170,2170,0
20250424,172400,113574605,2170,2170,2170,2170,0
20250424,172300,113574605,2170,2170,2170,2170,0
20250424,172200,113574605,2170,2170,2170,2170,0
20250424,172100,113574605,2170,2170,2170,2170,0
20250424,172000,113574605,2170,2170,2170,2170,0
20250424,171900,113574605,2170,2170,2170,2170,0
20250424,171800,113574605,2170,2170,2170,2170,0
20250424,171700,113574605,2170,2170,2170,2170,0
20250424,171600,113574605,2170,2170,2170,2170,0
20250424,171500,113574605,2170,2170,2170,2170,0
20250424,171400,113574605,2170,2170,2170,2170,0
20250424,171300,113574605,2170,2170,2170,2170,0
20250424,171200,113574605,2170,2170,2170,2170,0
20250424,171100,113574605,2170,2170,2170,2170,0
20250424,171000,113574605,2170,2170,2170,2170,0
20250424,170900,113574605,2170,2170,2170,2170,0
20250424,170800,113574605,2170,2170,2170,2170,0
20250424,170700,113574605,2170,2170,2170,2170,0
20250424,170600,113574605,2170,2170,2170,2170,0
20250424,170500,113574605,2170,2170,2170,2170,0
20250424,170400,113574605,2170,2170,2170,2170,0
20250424,170300,113574605,2170,2170,2170,2170,0
20250424,170200,113574605,2170,2170,2170,2170,0
20250424,170100,113574605,2170,2170,2170,2170,253
20250424,170000,113574605,2170,2170,2170,2170,0
20250424,165900,113574605,2170,2170,2170,2170,0
20250424,165800,113574605,2170,2170,2170,2170,0
20250424,165700,113574605,2170,2170,2170,2170,0
20250424,165600,113574605,2170,2170,2170,2170,0
20250424,165500,113574605,2170,2170,2170,2170,0
20250424,165400,113574605,2170,2170,2170,2170,0
20250424,165300,113574605,2170,2170,2170,2170,0
20250424,165200,113574605,2170,2170,2170,2170,0
20250424,165100,113574605,2170,2170,2170,2170,0
20250424,165000,113574605,2170,2170,2170,2170,0
20250424,164900,113574605,2170,2170,2170,2170,0
20250424,164800,113574605,2170,2170,2170,2170,0
20250424,164700,113574605,2170,2170,2170,2170,0
20250424,164600,113574605,2170,2170,2170,2170,0
20250424,164500,113574605,2170,2170,2170,2170,0
20250424,164400,113574605,2170,2170,2170,2170,0
20250424,164300,113574605,2170,2170,2170,2170,0
20250424,164200,113574605,2170,2170,2170,2170,0
20250424,164100,113574605,2170,2170,2170,2170,0
20250424,164000,113574605,2170,2170,2170,2170,0
20250424,163900,113574605,2170,2170,2170,2170,0
20250424,163800,113574605,2170,2170,2170,2170,0
20250424,163700,113574605,2170,2170,2170,2170,0
20250424,163600,113574605,2170,2170,2170,2170,0
20250424,163500,113574605,2170,2170,2170,2170,0
20250424,163400,113574605,2170,2170,2170,2170,0
20250424,163300,113574605,2170,2170,2170,2170,0
20250424,163200,113574605,2170,2170,2170,2170,0
20250424,163100,113574605,2170,2170,2170,2170,253
20250424,163000,113574605,2170,2170,2170,2170,0
20250424,162900,113574605,2170,2170,2170,2170,0
20250424,162800,113574605,2170,2170,2170,2170,0
20250424,162700,113574605,2170,2170,2170,2170,0
20250424,162600,113574605,2170,2170,2170,2170,0
20250424,162500,113574605,2170,2170,2170,2170,0
20250424,162400,113574605,2170,2170,2170,2170,0
20250424,162300,113574605,2170,2170,2170,2170,0
20250424,162200,113574605,2170,2170,2170,2170,0
20250424,162100,113574605,2170,2170,2170,2170,0
20250424,162000,113574605,2170,2170,2170,2170,0
20250424,161900,113574605,2170,2170,2170,2170,0
20250424,161800,113574605,2170,2170,2170,2170,0
20250424,161700,113574605,2170,2170,2170,2170,0
20250424,161600,113574605,2170,2170,2170,2170,0
20250424,161500,113574605,2170,2170,2170,2170,0
20250424,161400,113574605,2170,2170,2170,2170,0
20250424,161300,113574605,2170,2170,2170,2170,0
20250424,161200,113574605,2170,2170,2170,2170,0
20250424,161100,113574605,2170,2170,2170,2170,0
20250424,161000,113574605,2170,2170,2170,2170,0
20250424,160900,113574605,2170,2170,2170,2170,0
20250424,160800,113574605,2170,2170,2170,2170,0
20250424,160700,113574605,2170,2170,2170,2170,0
20250424,160600,113574605,2170,2170,2170,2170,0
20250424,160500,113574605,2170,2170,2170,2170,0
20250424,160400,113574605,2170,2170,2170,2170,0
20250424,160300,113574605,2170,2170,2170,2170,0
20250424,160200,113574605,2170,2170,2170,2170,0
20250424,160100,113574605,2170,2170,2170,2170,253
20250424,160000,113574605,2170,2170,2170,2170,0
20250424,155900,113574605,2170,2170,2170,2170,0
20250424,155800,113574605,2170,2170,2170,2170,0
20250424,155700,113574605,2170,2170,2170,2170,0
20250424,155600,113574605,2170,2170,2170,2170,0
20250424,155500,113574605,2170,2170,2170,2170,0
20250424,155400,113574605,2170,2170,2170,2170,0
20250424,155300,113574605,2170,2170,2170,2170,0
20250424,155200,113574605,2170,2170,2170,2170,0
20250424,155100,113574605,2170,2170,2170,2170,0
20250424,155000,113574605,2170,2170,2170,2170,0
20250424,154900,113574605,2170,2170,2170,2170,0
20250424,154800,113574605,2170,2170,2170,2170,0
20250424,154700,113574605,2170,2170,2170,2170,0
20250424,154600,113574605,2170,2170,2170,2170,0
20250424,154500,113574605,2170,2170,2170,2170,0
20250424,154400,113574605,2170,2170,2170,2170,0
20250424,154300,113574605,2170,2170,2170,2170,0
20250424,154200,113574605,2170,2170,2170,2170,0
20250424,154100,113574605,2170,2170,2170,2170,0
20250424,154000,113574605,2170,2170,2170,2170,0
20250424,153900,113574605,2170,2170,2170,2170,0
20250424,153800,113574605,2170,2170,2170,2170,0
20250424,153700,113574605,2170,2170,2170,2170,0
20250424,153600,113574605,2170,2170,2170,2170,0
20250424,153500,113574605,2170,2170,2170,2170,0
20250424,153400,113574605,2170,2170,2170,2170,0
20250424,153300,113574605,2170,2170,2170,2170,0
20250424,153200,113574605,2170,2170,2170,2170,0
20250424,153100,113574605,2170,2170,2170,2170,253
20250424,153000,113574605,2170,2170,2170,2170,253
20250424,152900,113025595,2170,2170,2170,2170,0
20250424,152800,113025595,2170,2170,2170,2170,0
20250424,152700,113025595,2170,2170,2170,2170,0
20250424,152600,113025595,2170,2170,2170,2170,0
20250424,152500,113025595,2170,2170,2170,2170,0
20250424,152400,113025595,2170,2170,2170,2170,0
20250424,152300,113025595,2170,2170,2170,2170,0
20250424,152200,113025595,2170,2170,2170,2170,0
20250424,152100,113025595,2170,2170,2170,2170,0
20250424,152000,113025595,2170,2170,2170,2170,0
20250424,151900,113025595,2170,2165,2170,2165,10
20250424,151800,113003940,2165,2165,2165,2165,0
20250424,151700,113003940,2165,2170,2170,2165,5
20250424,151600,112993100,2160,2160,2160,2160,0
20250424,151500,112993100,2160,2160,2160,2160,0
20250424,151400,112993100,2160,2160,2160,2160,0
20250424,151300,112993100,2160,2160,2160,2160,0
20250424,151200,112993100,2160,2160,2160,2160,0
20250424,151100,112993100,2160,2160,2160,2160,0
20250424,151000,112993100,2160,2170,2170,2160,1100
20250424,150900,110610350,2170,2170,2170,2170,0
20250424,150800,110610350,2170,2170,2170,2170,0
20250424,150700,110610350,2170,2170,2170,2170,0
20250424,150600,110610350,2170,2170,2170,2170,0
20250424,150500,110610350,2170,2170,2170,2170,96
20250424,150400,110402030,2170,2170,2170,2170,0
20250424,150300,110402030,2170,2170,2170,2170,0
20250424,150200,110402030,2170,2170,2170,2170,0
20250424,150100,110402030,2170,2170,2170,2170,0
20250424,150000,110402030,2170,2170,2170,2170,0
20250424,145900,110402030,2170,2170,2170,2170,10
20250424,145800,110380330,2170,2170,2170,2170,179
20250424,145700,109991900,2160,2160,2160,2160,0
20250424,145600,109991900,2160,2160,2160,2160,0
20250424,145500,109991900,2160,2160,2160,2160,0
20250424,145400,109991900,2160,2160,2160,2160,0
20250424,145300,109991900,2160,2160,2160,2160,500
20250424,145200,108911900,2160,2160,2160,2160,0
20250424,145100,108911900,2160,2160,2160,2160,0
20250424,145000,108911900,2160,2160,2160,2160,0
20250424,144900,108911900,2160,2160,2160,2160,0
20250424,144800,108911900,2160,2160,2160,2160,0
20250424,144700,108911900,2160,2160,2160,2160,0
20250424,144600,108911900,2160,2160,2160,2160,819
20250424,144500,107142860,2165,2165,2165,2165,0
20250424,144400,107142860,2165,2165,2165,2165,0
20250424,144300,107142860,2165,2165,2165,2165,181
20250424,144200,106750995,2170,2170,2170,2170,0
20250424,144100,106750995,2170,2170,2170,2170,0
20250424,144000,106750995,2170,2170,2170,2170,0
20250424,143900,106750995,2170,2170,2170,2170,0
20250424,143800,106750995,2170,2170,2170,2170,0
20250424,143700,106750995,2170,2170,2170,2170,0
20250424,143600,106750995,2170,2170,2170,2170,0
20250424,143500,106750995,2170,2170,2170,2170,0
20250424,143400,106750995,2170,2170,2170,2170,0
20250424,143300,106750995,2170,2170,2170,2170,144
20250424,143200,106438515,2170,2170,2170,2170,0
20250424,143100,106438515,2170,2170,2170,2170,0
20250424,143000,106438515,2170,2170,2170,2170,0
20250424,142900,106438515,2170,2170,2170,2170,0
20250424,142800,106438515,2170,2170,2170,2170,0
20250424,142700,106438515,2170,2165,2170,2165,876
20250424,142600,104541905,2170,2170,2170,2170,2
20250424,142500,104537565,2170,2170,2170,2170,385
20250424,142400,103702115,2175,2175,2175,2175,226
20250424,142300,103210565,2170,2170,2170,2170,0
20250424,142200,103210565,2170,2170,2170,2170,0
20250424,142100,103210565,2170,2170,2170,2170,0
20250424,142000,103210565,2170,2170,2170,2170,145
20250424,141900,102895915,2170,2170,2170,2170,951
20250424,141800,100832245,2165,2165,2165,2165,705
20250424,141700,99305920,2175,2175,2175,2175,0
20250424,141600,99305920,2175,2175,2175,2175,0
20250424,141500,99305920,2175,2170,2175,2170,1138
20250424,141400,96834395,2170,2170,2170,2170,0
20250424,141300,96834395,2170,2170,2170,2170,4
20250424,141200,96825715,2170,2170,2170,2170,3
20250424,141100,96819205,2160,2160,2160,2160,0
20250424,141000,96819205,2160,2160,2160,2160,0
20250424,140900,96819205,2160,2160,2160,2160,0
20250424,140800,96819205,2160,2160,2160,2160,0
20250424,140700,96819205,2160,2160,2160,2160,1200
20250424,140600,94227205,2165,2160,2165,2160,564
20250424,140500,93008645,2170,2170,2170,2170,0
20250424,140400,93008645,2170,2170,2170,2170,0
20250424,140300,93008645,2170,2170,2170,2170,0
20250424,140200,93008645,2170,2170,2170,2170,0
20250424,140100,93008645,2170,2170,2170,2170,0
20250424,140000,93008645,2170,2170,2170,2170,0
20250424,135900,93008645,2170,2170,2170,2170,0
20250424,135800,93008645,2170,2170,2170,2170,0
20250424,135700,93008645,2170,2165,2170,2165,1154
20250424,135600,90508660,2165,2165,2165,2165,0
20250424,135500,90508660,2165,2165,2165,2165,0
20250424,135400,90508660,2165,2165,2165,2165,0
20250424,135300,90508660,2165,2165,2165,2165,0
20250424,135200,90508660,2165,2165,2165,2165,10
20250424,135100,90487010,2165,2165,2165,2165,0
20250424,135000,90487010,2165,2165,2165,2165,3
20250424,134900,90480515,2160,2160,2160,2160,0
20250424,134800,90480515,2160,2160,2160,2160,0
20250424,134700,90480515,2160,2160,2160,2160,0
20250424,134600,90480515,2160,2160,2160,2160,0
20250424,134500,90480515,2160,2160,2160,2160,0
20250424,134400,90480515,2160,2160,2160,2160,0
20250424,134300,90480515,2160,2160,2160,2160,1027
20250424,134200,88262195,2160,2160,2160,2160,0
20250424,134100,88262195,2160,2160,2160,2160,845
20250424,134000,86436995,2160,2160,2160,2160,0
20250424,133900,86436995,2160,2160,2160,2160,1214
20250424,133800,83814755,2155,2155,2155,2155,0
20250424,133700,83814755,2155,2155,2155,2155,5
20250424,133600,83803980,2160,2160,2160,2160,9
20250424,133500,83784540,2160,2160,2160,2160,0
20250424,133400,83784540,2160,2160,2160,2160,0
20250424,133300,83784540,2160,2160,2160,2160,0
20250424,133200,83784540,2160,2160,2160,2160,3
20250424,133100,83778060,2155,2155,2155,2155,0
20250424,133000,83778060,2155,2155,2155,2155,0
20250424,132900,83778060,2155,2160,2160,2155,2
20250424,132800,83773745,2160,2160,2160,2160,0
20250424,132700,83773745,2160,2160,2160,2160,0
20250424,132600,83773745,2160,2160,2160,2160,0
20250424,132500,83773745,2160,2160,2160,2160,0
20250424,132400,83773745,2160,2160,2160,2160,0
20250424,132300,83773745,2160,2160,2160,2160,427
20250424,132200,82851425,2165,2165,2165,2165,3
20250424,132100,82844930,2160,2155,2160,2155,1249
20250424,132000,80147095,2160,2160,2160,2160,535
20250424,131900,78991495,2150,2155,2160,2150,718
20250424,131800,77444025,2150,2150,2150,2150,0
20250424,131700,77444025,2150,2150,2150,2150,156
20250424,131600,77108625,2150,2150,2150,2150,0
20250424,131500,77108625,2150,2150,2150,2150,0
20250424,131400,77108625,2150,2150,2150,2150,0
20250424,131300,77108625,2150,2150,2150,2150,0
20250424,131200,77108625,2150,2150,2150,2150,0
20250424,131100,77108625,2150,2150,2150,2150,0
20250424,131000,77108625,2150,2150,2150,2150,6
20250424,130900,77095725,2160,2160,2160,2160,0
20250424,130800,77095725,2160,2160,2160,2160,0
20250424,130700,77095725,2160,2160,2160,2160,1
20250424,130600,77093565,2165,2165,2165,2165,0
20250424,130500,77093565,2165,2165,2165,2165,0
20250424,130400,77093565,2165,2165,2165,2165,0
20250424,130300,77093565,2165,2165,2165,2165,0
20250424,130200,77093565,2165,2165,2165,2165,0
20250424,130100,77093565,2165,2150,2165,2150,1893
20250424,130000,73011995,2145,2145,2145,2145,0
20250424,125900,73011995,2145,2145,2145,2145,1
20250424,125800,73009850,2150,2150,2150,2150,0
20250424,125700,73009850,2150,2150,2150,2150,0
20250424,125600,73009850,2150,2150,2150,2150,0
20250424,125500,73009850,2150,2150,2150,2150,0
20250424,125400,73009850,2150,2150,2150,2150,0
20250424,125300,73009850,2150,2150,2150,2150,0
20250424,125200,73009850,2150,2150,2150,2150,0
20250424,125100,73009850,2150,2150,2150,2150,0
20250424,125000,73009850,2150,2150,2150,2150,119
20250424,124900,72754000,2150,2150,2150,2150,1000
20250424,124800,70604000,2150,2150,2150,2150,0
20250424,124700,70604000,2150,2150,2150,2150,0
20250424,124600,70604000,2150,2150,2150,2150,0
20250424,124500,70604000,2150,2150,2150,2150,0
20250424,124400,70604000,2150,2150,2150,2150,0
20250424,124300,70604000,2150,2150,2150,2150,0
20250424,124200,70604000,2150,2150,2150,2150,10
20250424,124100,70582500,2145,2145,2145,2145,676
20250424,124000,69132480,2145,2145,2145,2145,0
20250424,123900,69132480,2145,2145,2145,2145,0
20250424,123800,69132480,2145,2145,2145,2145,0
20250424,123700,69132480,2145,2145,2145,2145,4
20250424,123600,69123900,2145,2145,2145,2145,0
20250424,123500,69123900,2145,2145,2145,2145,0
20250424,123400,69123900,2145,2145,2145,2145,81
20250424,123300,68950155,2150,2150,2150,2150,0
20250424,123200,68950155,2150,2150,2150,2150,200
20250424,123100,68520155,2145,2150,2150,2145,28
20250424,123000,68460080,2145,2145,2145,2145,0
20250424,122900,68460080,2145,2145,2145,2145,0
20250424,122800,68460080,2145,2145,2145,2145,20
20250424,122700,68417180,2145,2145,2145,2145,0
20250424,122600,68417180,2145,2150,2150,2145,573
20250424,122500,67185970,2150,2150,2150,2150,0
20250424,122400,67185970,2150,2150,2150,2150,0
20250424,122300,67185970,2150,2150,2150,2150,0
20250424,122200,67185970,2150,2150,2150,2150,1
20250424,122100,67183820,2150,2150,2150,2150,150
20250424,122000,66861320,2160,2160,2160,2160,0
20250424,121900,66861320,2160,2160,2160,2160,0
20250424,121800,66861320,2160,2155,2160,2155,132
20250424,121700,66576205,2160,2160,2160,2160,0
20250424,121600,66576205,2160,2160,2160,2160,0
20250424,121500,66576205,2160,2160,2160,2160,0
20250424,121400,66576205,2160,2160,2160,2160,0
20250424,121300,66576205,2160,2160,2160,2160,0
20250424,121200,66576205,2160,2160,2160,2160,0
20250424,121100,66576205,2160,2160,2160,2160,15
20250424,121000,66543805,2150,2150,2150,2150,1
20250424,120900,66541655,2160,2160,2160,2160,0
20250424,120800,66541655,2160,2160,2160,2160,0
20250424,120700,66541655,2160,2160,2160,2160,0
20250424,120600,66541655,2160,2160,2160,2160,0
20250424,120500,66541655,2160,2160,2160,2160,0
20250424,120400,66541655,2160,2160,2160,2160,0
20250424,120300,66541655,2160,2160,2160,2160,0
20250424,120200,66541655,2160,2160,2160,2160,0
20250424,120100,66541655,2160,2160,2160,2160,0
20250424,120000,66541655,2160,2160,2160,2160,0
20250424,115900,66541655,2160,2160,2160,2160,0
20250424,115800,66541655,2160,2160,2160,2160,0
20250424,115700,66541655,2160,2160,2160,2160,0
20250424,115600,66541655,2160,2160,2160,2160,0
20250424,115500,66541655,2160,2160,2160,2160,462
20250424,115400,65543735,2160,2160,2160,2160,0
20250424,115300,65543735,2160,2160,2160,2160,0
20250424,115200,65543735,2160,2160,2160,2160,0
20250424,115100,65543735,2160,2160,2160,2160,0
20250424,115000,65543735,2160,2155,2160,2145,2403
20250424,114900,60377350,2160,2160,2160,2160,3
20250424,114800,60370870,2155,2155,2155,2155,0
20250424,114700,60370870,2155,2155,2155,2155,0
20250424,114600,60370870,2155,2155,2155,2155,0
20250424,114500,60370870,2155,2155,2155,2155,1
20250424,114400,60368715,2165,2165,2165,2165,0
20250424,114300,60368715,2165,2165,2165,2165,0
20250424,114200,60368715,2165,2165,2165,2165,0
20250424,114100,60368715,2165,2165,2165,2165,0
20250424,114000,60368715,2165,2165,2165,2165,0
20250424,113900,60368715,2165,2165,2165,2165,0
20250424,113800,60368715,2165,2165,2165,2165,0
20250424,113700,60368715,2165,2165,2165,2165,0
20250424,113600,60368715,2165,2165,2165,2165,3
20250424,113500,60362220,2155,2155,2155,2155,1
20250424,113400,60360065,2155,2155,2155,2155,0
20250424,113300,60360065,2155,2155,2155,2155,441
20250424,113200,59409710,2160,2160,2160,2160,559
20250424,113100,58202270,2160,2160,2160,2160,100
20250424,113000,57986270,2160,2160,2160,2160,0
20250424,112900,57986270,2160,2160,2160,2160,0
20250424,112800,57986270,2160,2160,2160,2160,0
20250424,112700,57986270,2160,2160,2160,2160,0
20250424,112600,57986270,2160,2160,2160,2160,0
20250424,112500,57986270,2160,2160,2160,2160,0
20250424,112400,57986270,2160,2160,2160,2160,0
20250424,112300,57986270,2160,2160,2160,2160,1
20250424,112200,57984110,2165,2165,2165,2165,0
20250424,112100,57984110,2165,2165,2165,2165,0
20250424,112000,57984110,2165,2165,2165,2165,0
20250424,111900,57984110,2165,2165,2165,2165,1
20250424,111800,57981945,2160,2160,2160,2160,0
20250424,111700,57981945,2160,2160,2160,2160,0
20250424,111600,57981945,2160,2160,2160,2160,0
20250424,111500,57981945,2160,2160,2160,2160,50
20250424,111400,57873945,2165,2165,2165,2165,0
20250424,111300,57873945,2165,2165,2165,2165,1
20250424,111200,57871780,2165,2165,2165,2165,0
20250424,111100,57871780,2165,2165,2165,2165,0
20250424,111000,57871780,2165,2165,2165,2165,0
20250424,110900,57871780,2165,2165,2165,2165,0
20250424,110800,57871780,2165,2165,2165,2165,0
20250424,110700,57871780,2165,2165,2165,2165,0
20250424,110600,57871780,2165,2165,2165,2165,102
20250424,110500,57650950,2160,2160,2160,2160,0
20250424,110400,57650950,2160,2160,2160,2160,0
20250424,110300,57650950,2160,2160,2160,2160,0
20250424,110200,57650950,2160,2160,2160,2160,933
20250424,110100,55635670,2160,2160,2160,2160,1
20250424,110000,55633510,2165,2165,2165,2165,0
20250424,105900,55633510,2165,2165,2165,2165,0
20250424,105800,55633510,2165,2165,2165,2165,0
20250424,105700,55633510,2165,2165,2165,2165,0
20250424,105600,55633510,2165,2165,2165,2165,0
20250424,105500,55633510,2165,2165,2165,2165,0
20250424,105400,55633510,2165,2165,2165,2165,0
20250424,105300,55633510,2165,2165,2165,2165,0
20250424,105200,55633510,2165,2165,2165,2165,0
20250424,105100,55633510,2165,2165,2165,2165,0
20250424,105000,55633510,2165,2165,2165,2165,40
20250424,104900,55546910,2165,2165,2165,2165,0
20250424,104800,55546910,2165,2165,2165,2165,0
20250424,104700,55546910,2165,2165,2165,2165,0
20250424,104600,55546910,2165,2165,2165,2165,19
20250424,104500,55505775,2165,2165,2165,2165,0
20250424,104400,55505775,2165,2165,2165,2165,0
20250424,104300,55505775,2165,2160,2165,2160,12
20250424,104200,55479800,2165,2165,2165,2165,0
20250424,104100,55479800,2165,2165,2165,2165,0
20250424,104000,55479800,2165,2165,2165,2165,1
20250424,103900,55477635,2155,2155,2155,2155,1
20250424,103800,55475480,2155,2155,2155,2155,6274
20250424,103700,41955010,2155,2155,2155,2155,984
20250424,103600,39834490,2155,2155,2155,2155,2
20250424,103500,39830180,2155,2155,2155,2155,0
20250424,103400,39830180,2155,2155,2155,2155,0
20250424,103300,39830180,2155,2155,2155,2155,2
20250424,103200,39825870,2150,2150,2150,2150,756
20250424,103100,38200470,2150,2150,2150,2150,0
20250424,103000,38200470,2150,2150,2150,2150,0
20250424,102900,38200470,2150,2150,2150,2150,0
20250424,102800,38200470,2150,2150,2150,2150,3
20250424,102700,38194020,2145,2145,2145,2145,30
20250424,102600,38129670,2145,2145,2145,2145,0
20250424,102500,38129670,2145,2145,2145,2145,87
20250424,102400,37943055,2145,2145,2145,2145,78
20250424,102300,37775745,2150,2150,2150,2150,558
20250424,102200,36576045,2150,2150,2150,2150,78
20250424,102100,36408345,2150,2150,2150,2150,78
20250424,102000,36240645,2155,2155,2155,2155,133
20250424,101900,35954030,2155,2155,2155,2155,78
20250424,101800,35785940,2155,2155,2155,2155,78
20250424,101700,35617850,2165,2155,2165,2155,80
20250424,101600,35445440,2155,2155,2155,2155,78
20250424,101500,35277350,2155,2155,2155,2155,78
20250424,101400,35109260,2160,2160,2160,2160,858
20250424,101300,33255980,2160,2160,2160,2160,78
20250424,101200,33087500,2160,2160,2160,2160,78
20250424,101100,32919020,2160,2160,2160,2160,3510
20250424,101000,25337420,2165,2165,2165,2165,392
20250424,100900,24488740,2165,2165,2165,2165,78
20250424,100800,24319870,2165,2165,2165,2165,523
20250424,100700,23187575,2165,2165,2165,2165,824
20250424,100600,21403615,2165,2170,2170,2165,237
20250424,100500,20889715,2170,2170,2170,2170,0
20250424,100400,20889715,2170,2170,2170,2170,387
20250424,100300,20049925,2170,2170,2170,2170,0
20250424,100200,20049925,2170,2170,2170,2170,567
20250424,100100,18819535,2170,2170,2170,2170,1
20250424,100000,18817365,2165,2165,2165,2165,0
20250424,095900,18817365,2165,2165,2165,2165,0
20250424,095800,18817365,2165,2165,2165,2165,0
20250424,095700,18817365,2165,2165,2165,2165,0
20250424,095600,18817365,2165,2165,2165,2165,0
20250424,095500,18817365,2165,2165,2165,2165,1
20250424,095400,18815200,2165,2165,2165,2165,0
20250424,095300,18815200,2165,2165,2165,2165,0
20250424,095200,18815200,2165,2165,2165,2165,600
20250424,095100,17516200,2170,2170,2170,2170,0
20250424,095000,17516200,2170,2170,2170,2170,0
20250424,094900,17516200,2170,2170,2170,2170,0
20250424,094800,17516200,2170,2170,2170,2170,0
20250424,094700,17516200,2170,2170,2170,2170,0
20250424,094600,17516200,2170,2170,2170,2170,123
20250424,094500,17249290,2170,2170,2170,2170,0
20250424,094400,17249290,2170,2165,2170,2165,6
20250424,094300,17236275,2170,2170,2170,2170,1
20250424,094200,17234105,2165,2165,2165,2165,0
20250424,094100,17234105,2165,2165,2165,2165,1
20250424,094000,17231940,2165,2165,2165,2165,0
20250424,093900,17231940,2165,2165,2165,2165,298
20250424,093800,16586770,2165,2165,2165,2165,400
20250424,093700,15720770,2165,2165,2165,2165,0
20250424,093600,15720770,2165,2165,2165,2165,0
20250424,093500,15720770,2165,2170,2170,2165,110
20250424,093400,15482570,2170,2170,2170,2170,0
20250424,093300,15482570,2170,2165,2170,2165,24
20250424,093200,15430495,2170,2170,2170,2170,48
20250424,093100,15326335,2165,2165,2165,2165,229
20250424,093000,14830550,2165,2165,2165,2165,0
20250424,092900,14830550,2165,2165,2165,2165,199
20250424,092800,14399715,2170,2170,2170,2170,0
20250424,092700,14399715,2170,2170,2170,2170,0
20250424,092600,14399715,2170,2170,2170,2170,18
20250424,092500,14360655,2165,2170,2170,2165,246
20250424,092400,13827420,2170,2170,2170,2170,0
20250424,092300,13827420,2170,2170,2170,2170,0
20250424,092200,13827420,2170,2170,2170,2170,0
20250424,092100,13827420,2170,2170,2170,2170,0
20250424,092000,13827420,2170,2170,2170,2170,93
20250424,091900,13625610,2170,2170,2170,2170,215
20250424,091800,13159060,2170,2170,2170,2170,0
20250424,091700,13159060,2170,2170,2170,2170,100
20250424,091600,12942060,2175,2170,2175,2170,306
20250424,091500,12277010,2165,2160,2165,2160,633
20250424,091400,10906910,2155,2155,2155,2155,3
20250424,091300,10900445,2160,2160,2160,2160,0
20250424,091200,10900445,2160,2160,2160,2160,23
20250424,091100,10850765,2165,2165,2165,2165,0
20250424,091000,10850765,2165,2165,2165,2165,0
20250424,090900,10850765,2165,2165,2165,2165,0
20250424,090800,10850765,2165,2165,2165,2165,0
20250424,090700,10850765,2165,2165,2165,2165,0
20250424,090600,10850765,2165,2165,2165,2165,0
20250424,090500,10850765,2165,2170,2170,2165,645
20250424,090400,9454330,2170,2170,2170,2170,0
20250424,090300,9454330,2170,2170,2170,2170,0
20250424,090200,9454330,2170,2170,2170,2170,1
20250424,090100,9452160,2170,2170,2170,2170,0
20250424,090000,9452160,2170,2175,2175,2170,4354
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 190100 113574605 2170 2170 2170 2170 253
3 20250424 190000 113574605 2170 2170 2170 2170 0
4 20250424 185900 113574605 2170 2170 2170 2170 0
5 20250424 185800 113574605 2170 2170 2170 2170 0
6 20250424 185700 113574605 2170 2170 2170 2170 0
7 20250424 185600 113574605 2170 2170 2170 2170 0
8 20250424 185500 113574605 2170 2170 2170 2170 0
9 20250424 185400 113574605 2170 2170 2170 2170 0
10 20250424 185300 113574605 2170 2170 2170 2170 0
11 20250424 185200 113574605 2170 2170 2170 2170 0
12 20250424 185100 113574605 2170 2170 2170 2170 0
13 20250424 185000 113574605 2170 2170 2170 2170 0
14 20250424 184900 113574605 2170 2170 2170 2170 0
15 20250424 184800 113574605 2170 2170 2170 2170 0
16 20250424 184700 113574605 2170 2170 2170 2170 0
17 20250424 184600 113574605 2170 2170 2170 2170 0
18 20250424 184500 113574605 2170 2170 2170 2170 0
19 20250424 184400 113574605 2170 2170 2170 2170 0
20 20250424 184300 113574605 2170 2170 2170 2170 0
21 20250424 184200 113574605 2170 2170 2170 2170 0
22 20250424 184100 113574605 2170 2170 2170 2170 0
23 20250424 184000 113574605 2170 2170 2170 2170 0
24 20250424 183900 113574605 2170 2170 2170 2170 0
25 20250424 183800 113574605 2170 2170 2170 2170 0
26 20250424 183700 113574605 2170 2170 2170 2170 0
27 20250424 183600 113574605 2170 2170 2170 2170 0
28 20250424 183500 113574605 2170 2170 2170 2170 0
29 20250424 183400 113574605 2170 2170 2170 2170 0
30 20250424 183300 113574605 2170 2170 2170 2170 0
31 20250424 183200 113574605 2170 2170 2170 2170 0
32 20250424 183100 113574605 2170 2170 2170 2170 253
33 20250424 183000 113574605 2170 2170 2170 2170 0
34 20250424 182900 113574605 2170 2170 2170 2170 0
35 20250424 182800 113574605 2170 2170 2170 2170 0
36 20250424 182700 113574605 2170 2170 2170 2170 0
37 20250424 182600 113574605 2170 2170 2170 2170 0
38 20250424 182500 113574605 2170 2170 2170 2170 0
39 20250424 182400 113574605 2170 2170 2170 2170 0
40 20250424 182300 113574605 2170 2170 2170 2170 0
41 20250424 182200 113574605 2170 2170 2170 2170 0
42 20250424 182100 113574605 2170 2170 2170 2170 0
43 20250424 182000 113574605 2170 2170 2170 2170 0
44 20250424 181900 113574605 2170 2170 2170 2170 0
45 20250424 181800 113574605 2170 2170 2170 2170 0
46 20250424 181700 113574605 2170 2170 2170 2170 0
47 20250424 181600 113574605 2170 2170 2170 2170 0
48 20250424 181500 113574605 2170 2170 2170 2170 0
49 20250424 181400 113574605 2170 2170 2170 2170 0
50 20250424 181300 113574605 2170 2170 2170 2170 0
51 20250424 181200 113574605 2170 2170 2170 2170 0
52 20250424 181100 113574605 2170 2170 2170 2170 0
53 20250424 181000 113574605 2170 2170 2170 2170 0
54 20250424 180900 113574605 2170 2170 2170 2170 0
55 20250424 180800 113574605 2170 2170 2170 2170 0
56 20250424 180700 113574605 2170 2170 2170 2170 0
57 20250424 180600 113574605 2170 2170 2170 2170 0
58 20250424 180500 113574605 2170 2170 2170 2170 0
59 20250424 180400 113574605 2170 2170 2170 2170 0
60 20250424 180300 113574605 2170 2170 2170 2170 0
61 20250424 180200 113574605 2170 2170 2170 2170 0
62 20250424 180100 113574605 2170 2170 2170 2170 253
63 20250424 180000 113574605 2170 2170 2170 2170 0
64 20250424 175900 113574605 2170 2170 2170 2170 0
65 20250424 175800 113574605 2170 2170 2170 2170 0
66 20250424 175700 113574605 2170 2170 2170 2170 0
67 20250424 175600 113574605 2170 2170 2170 2170 0
68 20250424 175500 113574605 2170 2170 2170 2170 0
69 20250424 175400 113574605 2170 2170 2170 2170 0
70 20250424 175300 113574605 2170 2170 2170 2170 0
71 20250424 175200 113574605 2170 2170 2170 2170 0
72 20250424 175100 113574605 2170 2170 2170 2170 0
73 20250424 175000 113574605 2170 2170 2170 2170 0
74 20250424 174900 113574605 2170 2170 2170 2170 0
75 20250424 174800 113574605 2170 2170 2170 2170 0
76 20250424 174700 113574605 2170 2170 2170 2170 0
77 20250424 174600 113574605 2170 2170 2170 2170 0
78 20250424 174500 113574605 2170 2170 2170 2170 0
79 20250424 174400 113574605 2170 2170 2170 2170 0
80 20250424 174300 113574605 2170 2170 2170 2170 0
81 20250424 174200 113574605 2170 2170 2170 2170 0
82 20250424 174100 113574605 2170 2170 2170 2170 0
83 20250424 174000 113574605 2170 2170 2170 2170 0
84 20250424 173900 113574605 2170 2170 2170 2170 0
85 20250424 173800 113574605 2170 2170 2170 2170 0
86 20250424 173700 113574605 2170 2170 2170 2170 0
87 20250424 173600 113574605 2170 2170 2170 2170 0
88 20250424 173500 113574605 2170 2170 2170 2170 0
89 20250424 173400 113574605 2170 2170 2170 2170 0
90 20250424 173300 113574605 2170 2170 2170 2170 0
91 20250424 173200 113574605 2170 2170 2170 2170 0
92 20250424 173100 113574605 2170 2170 2170 2170 253
93 20250424 173000 113574605 2170 2170 2170 2170 0
94 20250424 172900 113574605 2170 2170 2170 2170 0
95 20250424 172800 113574605 2170 2170 2170 2170 0
96 20250424 172700 113574605 2170 2170 2170 2170 0
97 20250424 172600 113574605 2170 2170 2170 2170 0
98 20250424 172500 113574605 2170 2170 2170 2170 0
99 20250424 172400 113574605 2170 2170 2170 2170 0
100 20250424 172300 113574605 2170 2170 2170 2170 0
101 20250424 172200 113574605 2170 2170 2170 2170 0
102 20250424 172100 113574605 2170 2170 2170 2170 0
103 20250424 172000 113574605 2170 2170 2170 2170 0
104 20250424 171900 113574605 2170 2170 2170 2170 0
105 20250424 171800 113574605 2170 2170 2170 2170 0
106 20250424 171700 113574605 2170 2170 2170 2170 0
107 20250424 171600 113574605 2170 2170 2170 2170 0
108 20250424 171500 113574605 2170 2170 2170 2170 0
109 20250424 171400 113574605 2170 2170 2170 2170 0
110 20250424 171300 113574605 2170 2170 2170 2170 0
111 20250424 171200 113574605 2170 2170 2170 2170 0
112 20250424 171100 113574605 2170 2170 2170 2170 0
113 20250424 171000 113574605 2170 2170 2170 2170 0
114 20250424 170900 113574605 2170 2170 2170 2170 0
115 20250424 170800 113574605 2170 2170 2170 2170 0
116 20250424 170700 113574605 2170 2170 2170 2170 0
117 20250424 170600 113574605 2170 2170 2170 2170 0
118 20250424 170500 113574605 2170 2170 2170 2170 0
119 20250424 170400 113574605 2170 2170 2170 2170 0
120 20250424 170300 113574605 2170 2170 2170 2170 0
121 20250424 170200 113574605 2170 2170 2170 2170 0
122 20250424 170100 113574605 2170 2170 2170 2170 253
123 20250424 170000 113574605 2170 2170 2170 2170 0
124 20250424 165900 113574605 2170 2170 2170 2170 0
125 20250424 165800 113574605 2170 2170 2170 2170 0
126 20250424 165700 113574605 2170 2170 2170 2170 0
127 20250424 165600 113574605 2170 2170 2170 2170 0
128 20250424 165500 113574605 2170 2170 2170 2170 0
129 20250424 165400 113574605 2170 2170 2170 2170 0
130 20250424 165300 113574605 2170 2170 2170 2170 0
131 20250424 165200 113574605 2170 2170 2170 2170 0
132 20250424 165100 113574605 2170 2170 2170 2170 0
133 20250424 165000 113574605 2170 2170 2170 2170 0
134 20250424 164900 113574605 2170 2170 2170 2170 0
135 20250424 164800 113574605 2170 2170 2170 2170 0
136 20250424 164700 113574605 2170 2170 2170 2170 0
137 20250424 164600 113574605 2170 2170 2170 2170 0
138 20250424 164500 113574605 2170 2170 2170 2170 0
139 20250424 164400 113574605 2170 2170 2170 2170 0
140 20250424 164300 113574605 2170 2170 2170 2170 0
141 20250424 164200 113574605 2170 2170 2170 2170 0
142 20250424 164100 113574605 2170 2170 2170 2170 0
143 20250424 164000 113574605 2170 2170 2170 2170 0
144 20250424 163900 113574605 2170 2170 2170 2170 0
145 20250424 163800 113574605 2170 2170 2170 2170 0
146 20250424 163700 113574605 2170 2170 2170 2170 0
147 20250424 163600 113574605 2170 2170 2170 2170 0
148 20250424 163500 113574605 2170 2170 2170 2170 0
149 20250424 163400 113574605 2170 2170 2170 2170 0
150 20250424 163300 113574605 2170 2170 2170 2170 0
151 20250424 163200 113574605 2170 2170 2170 2170 0
152 20250424 163100 113574605 2170 2170 2170 2170 253
153 20250424 163000 113574605 2170 2170 2170 2170 0
154 20250424 162900 113574605 2170 2170 2170 2170 0
155 20250424 162800 113574605 2170 2170 2170 2170 0
156 20250424 162700 113574605 2170 2170 2170 2170 0
157 20250424 162600 113574605 2170 2170 2170 2170 0
158 20250424 162500 113574605 2170 2170 2170 2170 0
159 20250424 162400 113574605 2170 2170 2170 2170 0
160 20250424 162300 113574605 2170 2170 2170 2170 0
161 20250424 162200 113574605 2170 2170 2170 2170 0
162 20250424 162100 113574605 2170 2170 2170 2170 0
163 20250424 162000 113574605 2170 2170 2170 2170 0
164 20250424 161900 113574605 2170 2170 2170 2170 0
165 20250424 161800 113574605 2170 2170 2170 2170 0
166 20250424 161700 113574605 2170 2170 2170 2170 0
167 20250424 161600 113574605 2170 2170 2170 2170 0
168 20250424 161500 113574605 2170 2170 2170 2170 0
169 20250424 161400 113574605 2170 2170 2170 2170 0
170 20250424 161300 113574605 2170 2170 2170 2170 0
171 20250424 161200 113574605 2170 2170 2170 2170 0
172 20250424 161100 113574605 2170 2170 2170 2170 0
173 20250424 161000 113574605 2170 2170 2170 2170 0
174 20250424 160900 113574605 2170 2170 2170 2170 0
175 20250424 160800 113574605 2170 2170 2170 2170 0
176 20250424 160700 113574605 2170 2170 2170 2170 0
177 20250424 160600 113574605 2170 2170 2170 2170 0
178 20250424 160500 113574605 2170 2170 2170 2170 0
179 20250424 160400 113574605 2170 2170 2170 2170 0
180 20250424 160300 113574605 2170 2170 2170 2170 0
181 20250424 160200 113574605 2170 2170 2170 2170 0
182 20250424 160100 113574605 2170 2170 2170 2170 253
183 20250424 160000 113574605 2170 2170 2170 2170 0
184 20250424 155900 113574605 2170 2170 2170 2170 0
185 20250424 155800 113574605 2170 2170 2170 2170 0
186 20250424 155700 113574605 2170 2170 2170 2170 0
187 20250424 155600 113574605 2170 2170 2170 2170 0
188 20250424 155500 113574605 2170 2170 2170 2170 0
189 20250424 155400 113574605 2170 2170 2170 2170 0
190 20250424 155300 113574605 2170 2170 2170 2170 0
191 20250424 155200 113574605 2170 2170 2170 2170 0
192 20250424 155100 113574605 2170 2170 2170 2170 0
193 20250424 155000 113574605 2170 2170 2170 2170 0
194 20250424 154900 113574605 2170 2170 2170 2170 0
195 20250424 154800 113574605 2170 2170 2170 2170 0
196 20250424 154700 113574605 2170 2170 2170 2170 0
197 20250424 154600 113574605 2170 2170 2170 2170 0
198 20250424 154500 113574605 2170 2170 2170 2170 0
199 20250424 154400 113574605 2170 2170 2170 2170 0
200 20250424 154300 113574605 2170 2170 2170 2170 0
201 20250424 154200 113574605 2170 2170 2170 2170 0
202 20250424 154100 113574605 2170 2170 2170 2170 0
203 20250424 154000 113574605 2170 2170 2170 2170 0
204 20250424 153900 113574605 2170 2170 2170 2170 0
205 20250424 153800 113574605 2170 2170 2170 2170 0
206 20250424 153700 113574605 2170 2170 2170 2170 0
207 20250424 153600 113574605 2170 2170 2170 2170 0
208 20250424 153500 113574605 2170 2170 2170 2170 0
209 20250424 153400 113574605 2170 2170 2170 2170 0
210 20250424 153300 113574605 2170 2170 2170 2170 0
211 20250424 153200 113574605 2170 2170 2170 2170 0
212 20250424 153100 113574605 2170 2170 2170 2170 253
213 20250424 153000 113574605 2170 2170 2170 2170 253
214 20250424 152900 113025595 2170 2170 2170 2170 0
215 20250424 152800 113025595 2170 2170 2170 2170 0
216 20250424 152700 113025595 2170 2170 2170 2170 0
217 20250424 152600 113025595 2170 2170 2170 2170 0
218 20250424 152500 113025595 2170 2170 2170 2170 0
219 20250424 152400 113025595 2170 2170 2170 2170 0
220 20250424 152300 113025595 2170 2170 2170 2170 0
221 20250424 152200 113025595 2170 2170 2170 2170 0
222 20250424 152100 113025595 2170 2170 2170 2170 0
223 20250424 152000 113025595 2170 2170 2170 2170 0
224 20250424 151900 113025595 2170 2165 2170 2165 10
225 20250424 151800 113003940 2165 2165 2165 2165 0
226 20250424 151700 113003940 2165 2170 2170 2165 5
227 20250424 151600 112993100 2160 2160 2160 2160 0
228 20250424 151500 112993100 2160 2160 2160 2160 0
229 20250424 151400 112993100 2160 2160 2160 2160 0
230 20250424 151300 112993100 2160 2160 2160 2160 0
231 20250424 151200 112993100 2160 2160 2160 2160 0
232 20250424 151100 112993100 2160 2160 2160 2160 0
233 20250424 151000 112993100 2160 2170 2170 2160 1100
234 20250424 150900 110610350 2170 2170 2170 2170 0
235 20250424 150800 110610350 2170 2170 2170 2170 0
236 20250424 150700 110610350 2170 2170 2170 2170 0
237 20250424 150600 110610350 2170 2170 2170 2170 0
238 20250424 150500 110610350 2170 2170 2170 2170 96
239 20250424 150400 110402030 2170 2170 2170 2170 0
240 20250424 150300 110402030 2170 2170 2170 2170 0
241 20250424 150200 110402030 2170 2170 2170 2170 0
242 20250424 150100 110402030 2170 2170 2170 2170 0
243 20250424 150000 110402030 2170 2170 2170 2170 0
244 20250424 145900 110402030 2170 2170 2170 2170 10
245 20250424 145800 110380330 2170 2170 2170 2170 179
246 20250424 145700 109991900 2160 2160 2160 2160 0
247 20250424 145600 109991900 2160 2160 2160 2160 0
248 20250424 145500 109991900 2160 2160 2160 2160 0
249 20250424 145400 109991900 2160 2160 2160 2160 0
250 20250424 145300 109991900 2160 2160 2160 2160 500
251 20250424 145200 108911900 2160 2160 2160 2160 0
252 20250424 145100 108911900 2160 2160 2160 2160 0
253 20250424 145000 108911900 2160 2160 2160 2160 0
254 20250424 144900 108911900 2160 2160 2160 2160 0
255 20250424 144800 108911900 2160 2160 2160 2160 0
256 20250424 144700 108911900 2160 2160 2160 2160 0
257 20250424 144600 108911900 2160 2160 2160 2160 819
258 20250424 144500 107142860 2165 2165 2165 2165 0
259 20250424 144400 107142860 2165 2165 2165 2165 0
260 20250424 144300 107142860 2165 2165 2165 2165 181
261 20250424 144200 106750995 2170 2170 2170 2170 0
262 20250424 144100 106750995 2170 2170 2170 2170 0
263 20250424 144000 106750995 2170 2170 2170 2170 0
264 20250424 143900 106750995 2170 2170 2170 2170 0
265 20250424 143800 106750995 2170 2170 2170 2170 0
266 20250424 143700 106750995 2170 2170 2170 2170 0
267 20250424 143600 106750995 2170 2170 2170 2170 0
268 20250424 143500 106750995 2170 2170 2170 2170 0
269 20250424 143400 106750995 2170 2170 2170 2170 0
270 20250424 143300 106750995 2170 2170 2170 2170 144
271 20250424 143200 106438515 2170 2170 2170 2170 0
272 20250424 143100 106438515 2170 2170 2170 2170 0
273 20250424 143000 106438515 2170 2170 2170 2170 0
274 20250424 142900 106438515 2170 2170 2170 2170 0
275 20250424 142800 106438515 2170 2170 2170 2170 0
276 20250424 142700 106438515 2170 2165 2170 2165 876
277 20250424 142600 104541905 2170 2170 2170 2170 2
278 20250424 142500 104537565 2170 2170 2170 2170 385
279 20250424 142400 103702115 2175 2175 2175 2175 226
280 20250424 142300 103210565 2170 2170 2170 2170 0
281 20250424 142200 103210565 2170 2170 2170 2170 0
282 20250424 142100 103210565 2170 2170 2170 2170 0
283 20250424 142000 103210565 2170 2170 2170 2170 145
284 20250424 141900 102895915 2170 2170 2170 2170 951
285 20250424 141800 100832245 2165 2165 2165 2165 705
286 20250424 141700 99305920 2175 2175 2175 2175 0
287 20250424 141600 99305920 2175 2175 2175 2175 0
288 20250424 141500 99305920 2175 2170 2175 2170 1138
289 20250424 141400 96834395 2170 2170 2170 2170 0
290 20250424 141300 96834395 2170 2170 2170 2170 4
291 20250424 141200 96825715 2170 2170 2170 2170 3
292 20250424 141100 96819205 2160 2160 2160 2160 0
293 20250424 141000 96819205 2160 2160 2160 2160 0
294 20250424 140900 96819205 2160 2160 2160 2160 0
295 20250424 140800 96819205 2160 2160 2160 2160 0
296 20250424 140700 96819205 2160 2160 2160 2160 1200
297 20250424 140600 94227205 2165 2160 2165 2160 564
298 20250424 140500 93008645 2170 2170 2170 2170 0
299 20250424 140400 93008645 2170 2170 2170 2170 0
300 20250424 140300 93008645 2170 2170 2170 2170 0
301 20250424 140200 93008645 2170 2170 2170 2170 0
302 20250424 140100 93008645 2170 2170 2170 2170 0
303 20250424 140000 93008645 2170 2170 2170 2170 0
304 20250424 135900 93008645 2170 2170 2170 2170 0
305 20250424 135800 93008645 2170 2170 2170 2170 0
306 20250424 135700 93008645 2170 2165 2170 2165 1154
307 20250424 135600 90508660 2165 2165 2165 2165 0
308 20250424 135500 90508660 2165 2165 2165 2165 0
309 20250424 135400 90508660 2165 2165 2165 2165 0
310 20250424 135300 90508660 2165 2165 2165 2165 0
311 20250424 135200 90508660 2165 2165 2165 2165 10
312 20250424 135100 90487010 2165 2165 2165 2165 0
313 20250424 135000 90487010 2165 2165 2165 2165 3
314 20250424 134900 90480515 2160 2160 2160 2160 0
315 20250424 134800 90480515 2160 2160 2160 2160 0
316 20250424 134700 90480515 2160 2160 2160 2160 0
317 20250424 134600 90480515 2160 2160 2160 2160 0
318 20250424 134500 90480515 2160 2160 2160 2160 0
319 20250424 134400 90480515 2160 2160 2160 2160 0
320 20250424 134300 90480515 2160 2160 2160 2160 1027
321 20250424 134200 88262195 2160 2160 2160 2160 0
322 20250424 134100 88262195 2160 2160 2160 2160 845
323 20250424 134000 86436995 2160 2160 2160 2160 0
324 20250424 133900 86436995 2160 2160 2160 2160 1214
325 20250424 133800 83814755 2155 2155 2155 2155 0
326 20250424 133700 83814755 2155 2155 2155 2155 5
327 20250424 133600 83803980 2160 2160 2160 2160 9
328 20250424 133500 83784540 2160 2160 2160 2160 0
329 20250424 133400 83784540 2160 2160 2160 2160 0
330 20250424 133300 83784540 2160 2160 2160 2160 0
331 20250424 133200 83784540 2160 2160 2160 2160 3
332 20250424 133100 83778060 2155 2155 2155 2155 0
333 20250424 133000 83778060 2155 2155 2155 2155 0
334 20250424 132900 83778060 2155 2160 2160 2155 2
335 20250424 132800 83773745 2160 2160 2160 2160 0
336 20250424 132700 83773745 2160 2160 2160 2160 0
337 20250424 132600 83773745 2160 2160 2160 2160 0
338 20250424 132500 83773745 2160 2160 2160 2160 0
339 20250424 132400 83773745 2160 2160 2160 2160 0
340 20250424 132300 83773745 2160 2160 2160 2160 427
341 20250424 132200 82851425 2165 2165 2165 2165 3
342 20250424 132100 82844930 2160 2155 2160 2155 1249
343 20250424 132000 80147095 2160 2160 2160 2160 535
344 20250424 131900 78991495 2150 2155 2160 2150 718
345 20250424 131800 77444025 2150 2150 2150 2150 0
346 20250424 131700 77444025 2150 2150 2150 2150 156
347 20250424 131600 77108625 2150 2150 2150 2150 0
348 20250424 131500 77108625 2150 2150 2150 2150 0
349 20250424 131400 77108625 2150 2150 2150 2150 0
350 20250424 131300 77108625 2150 2150 2150 2150 0
351 20250424 131200 77108625 2150 2150 2150 2150 0
352 20250424 131100 77108625 2150 2150 2150 2150 0
353 20250424 131000 77108625 2150 2150 2150 2150 6
354 20250424 130900 77095725 2160 2160 2160 2160 0
355 20250424 130800 77095725 2160 2160 2160 2160 0
356 20250424 130700 77095725 2160 2160 2160 2160 1
357 20250424 130600 77093565 2165 2165 2165 2165 0
358 20250424 130500 77093565 2165 2165 2165 2165 0
359 20250424 130400 77093565 2165 2165 2165 2165 0
360 20250424 130300 77093565 2165 2165 2165 2165 0
361 20250424 130200 77093565 2165 2165 2165 2165 0
362 20250424 130100 77093565 2165 2150 2165 2150 1893
363 20250424 130000 73011995 2145 2145 2145 2145 0
364 20250424 125900 73011995 2145 2145 2145 2145 1
365 20250424 125800 73009850 2150 2150 2150 2150 0
366 20250424 125700 73009850 2150 2150 2150 2150 0
367 20250424 125600 73009850 2150 2150 2150 2150 0
368 20250424 125500 73009850 2150 2150 2150 2150 0
369 20250424 125400 73009850 2150 2150 2150 2150 0
370 20250424 125300 73009850 2150 2150 2150 2150 0
371 20250424 125200 73009850 2150 2150 2150 2150 0
372 20250424 125100 73009850 2150 2150 2150 2150 0
373 20250424 125000 73009850 2150 2150 2150 2150 119
374 20250424 124900 72754000 2150 2150 2150 2150 1000
375 20250424 124800 70604000 2150 2150 2150 2150 0
376 20250424 124700 70604000 2150 2150 2150 2150 0
377 20250424 124600 70604000 2150 2150 2150 2150 0
378 20250424 124500 70604000 2150 2150 2150 2150 0
379 20250424 124400 70604000 2150 2150 2150 2150 0
380 20250424 124300 70604000 2150 2150 2150 2150 0
381 20250424 124200 70604000 2150 2150 2150 2150 10
382 20250424 124100 70582500 2145 2145 2145 2145 676
383 20250424 124000 69132480 2145 2145 2145 2145 0
384 20250424 123900 69132480 2145 2145 2145 2145 0
385 20250424 123800 69132480 2145 2145 2145 2145 0
386 20250424 123700 69132480 2145 2145 2145 2145 4
387 20250424 123600 69123900 2145 2145 2145 2145 0
388 20250424 123500 69123900 2145 2145 2145 2145 0
389 20250424 123400 69123900 2145 2145 2145 2145 81
390 20250424 123300 68950155 2150 2150 2150 2150 0
391 20250424 123200 68950155 2150 2150 2150 2150 200
392 20250424 123100 68520155 2145 2150 2150 2145 28
393 20250424 123000 68460080 2145 2145 2145 2145 0
394 20250424 122900 68460080 2145 2145 2145 2145 0
395 20250424 122800 68460080 2145 2145 2145 2145 20
396 20250424 122700 68417180 2145 2145 2145 2145 0
397 20250424 122600 68417180 2145 2150 2150 2145 573
398 20250424 122500 67185970 2150 2150 2150 2150 0
399 20250424 122400 67185970 2150 2150 2150 2150 0
400 20250424 122300 67185970 2150 2150 2150 2150 0
401 20250424 122200 67185970 2150 2150 2150 2150 1
402 20250424 122100 67183820 2150 2150 2150 2150 150
403 20250424 122000 66861320 2160 2160 2160 2160 0
404 20250424 121900 66861320 2160 2160 2160 2160 0
405 20250424 121800 66861320 2160 2155 2160 2155 132
406 20250424 121700 66576205 2160 2160 2160 2160 0
407 20250424 121600 66576205 2160 2160 2160 2160 0
408 20250424 121500 66576205 2160 2160 2160 2160 0
409 20250424 121400 66576205 2160 2160 2160 2160 0
410 20250424 121300 66576205 2160 2160 2160 2160 0
411 20250424 121200 66576205 2160 2160 2160 2160 0
412 20250424 121100 66576205 2160 2160 2160 2160 15
413 20250424 121000 66543805 2150 2150 2150 2150 1
414 20250424 120900 66541655 2160 2160 2160 2160 0
415 20250424 120800 66541655 2160 2160 2160 2160 0
416 20250424 120700 66541655 2160 2160 2160 2160 0
417 20250424 120600 66541655 2160 2160 2160 2160 0
418 20250424 120500 66541655 2160 2160 2160 2160 0
419 20250424 120400 66541655 2160 2160 2160 2160 0
420 20250424 120300 66541655 2160 2160 2160 2160 0
421 20250424 120200 66541655 2160 2160 2160 2160 0
422 20250424 120100 66541655 2160 2160 2160 2160 0
423 20250424 120000 66541655 2160 2160 2160 2160 0
424 20250424 115900 66541655 2160 2160 2160 2160 0
425 20250424 115800 66541655 2160 2160 2160 2160 0
426 20250424 115700 66541655 2160 2160 2160 2160 0
427 20250424 115600 66541655 2160 2160 2160 2160 0
428 20250424 115500 66541655 2160 2160 2160 2160 462
429 20250424 115400 65543735 2160 2160 2160 2160 0
430 20250424 115300 65543735 2160 2160 2160 2160 0
431 20250424 115200 65543735 2160 2160 2160 2160 0
432 20250424 115100 65543735 2160 2160 2160 2160 0
433 20250424 115000 65543735 2160 2155 2160 2145 2403
434 20250424 114900 60377350 2160 2160 2160 2160 3
435 20250424 114800 60370870 2155 2155 2155 2155 0
436 20250424 114700 60370870 2155 2155 2155 2155 0
437 20250424 114600 60370870 2155 2155 2155 2155 0
438 20250424 114500 60370870 2155 2155 2155 2155 1
439 20250424 114400 60368715 2165 2165 2165 2165 0
440 20250424 114300 60368715 2165 2165 2165 2165 0
441 20250424 114200 60368715 2165 2165 2165 2165 0
442 20250424 114100 60368715 2165 2165 2165 2165 0
443 20250424 114000 60368715 2165 2165 2165 2165 0
444 20250424 113900 60368715 2165 2165 2165 2165 0
445 20250424 113800 60368715 2165 2165 2165 2165 0
446 20250424 113700 60368715 2165 2165 2165 2165 0
447 20250424 113600 60368715 2165 2165 2165 2165 3
448 20250424 113500 60362220 2155 2155 2155 2155 1
449 20250424 113400 60360065 2155 2155 2155 2155 0
450 20250424 113300 60360065 2155 2155 2155 2155 441
451 20250424 113200 59409710 2160 2160 2160 2160 559
452 20250424 113100 58202270 2160 2160 2160 2160 100
453 20250424 113000 57986270 2160 2160 2160 2160 0
454 20250424 112900 57986270 2160 2160 2160 2160 0
455 20250424 112800 57986270 2160 2160 2160 2160 0
456 20250424 112700 57986270 2160 2160 2160 2160 0
457 20250424 112600 57986270 2160 2160 2160 2160 0
458 20250424 112500 57986270 2160 2160 2160 2160 0
459 20250424 112400 57986270 2160 2160 2160 2160 0
460 20250424 112300 57986270 2160 2160 2160 2160 1
461 20250424 112200 57984110 2165 2165 2165 2165 0
462 20250424 112100 57984110 2165 2165 2165 2165 0
463 20250424 112000 57984110 2165 2165 2165 2165 0
464 20250424 111900 57984110 2165 2165 2165 2165 1
465 20250424 111800 57981945 2160 2160 2160 2160 0
466 20250424 111700 57981945 2160 2160 2160 2160 0
467 20250424 111600 57981945 2160 2160 2160 2160 0
468 20250424 111500 57981945 2160 2160 2160 2160 50
469 20250424 111400 57873945 2165 2165 2165 2165 0
470 20250424 111300 57873945 2165 2165 2165 2165 1
471 20250424 111200 57871780 2165 2165 2165 2165 0
472 20250424 111100 57871780 2165 2165 2165 2165 0
473 20250424 111000 57871780 2165 2165 2165 2165 0
474 20250424 110900 57871780 2165 2165 2165 2165 0
475 20250424 110800 57871780 2165 2165 2165 2165 0
476 20250424 110700 57871780 2165 2165 2165 2165 0
477 20250424 110600 57871780 2165 2165 2165 2165 102
478 20250424 110500 57650950 2160 2160 2160 2160 0
479 20250424 110400 57650950 2160 2160 2160 2160 0
480 20250424 110300 57650950 2160 2160 2160 2160 0
481 20250424 110200 57650950 2160 2160 2160 2160 933
482 20250424 110100 55635670 2160 2160 2160 2160 1
483 20250424 110000 55633510 2165 2165 2165 2165 0
484 20250424 105900 55633510 2165 2165 2165 2165 0
485 20250424 105800 55633510 2165 2165 2165 2165 0
486 20250424 105700 55633510 2165 2165 2165 2165 0
487 20250424 105600 55633510 2165 2165 2165 2165 0
488 20250424 105500 55633510 2165 2165 2165 2165 0
489 20250424 105400 55633510 2165 2165 2165 2165 0
490 20250424 105300 55633510 2165 2165 2165 2165 0
491 20250424 105200 55633510 2165 2165 2165 2165 0
492 20250424 105100 55633510 2165 2165 2165 2165 0
493 20250424 105000 55633510 2165 2165 2165 2165 40
494 20250424 104900 55546910 2165 2165 2165 2165 0
495 20250424 104800 55546910 2165 2165 2165 2165 0
496 20250424 104700 55546910 2165 2165 2165 2165 0
497 20250424 104600 55546910 2165 2165 2165 2165 19
498 20250424 104500 55505775 2165 2165 2165 2165 0
499 20250424 104400 55505775 2165 2165 2165 2165 0
500 20250424 104300 55505775 2165 2160 2165 2160 12
501 20250424 104200 55479800 2165 2165 2165 2165 0
502 20250424 104100 55479800 2165 2165 2165 2165 0
503 20250424 104000 55479800 2165 2165 2165 2165 1
504 20250424 103900 55477635 2155 2155 2155 2155 1
505 20250424 103800 55475480 2155 2155 2155 2155 6274
506 20250424 103700 41955010 2155 2155 2155 2155 984
507 20250424 103600 39834490 2155 2155 2155 2155 2
508 20250424 103500 39830180 2155 2155 2155 2155 0
509 20250424 103400 39830180 2155 2155 2155 2155 0
510 20250424 103300 39830180 2155 2155 2155 2155 2
511 20250424 103200 39825870 2150 2150 2150 2150 756
512 20250424 103100 38200470 2150 2150 2150 2150 0
513 20250424 103000 38200470 2150 2150 2150 2150 0
514 20250424 102900 38200470 2150 2150 2150 2150 0
515 20250424 102800 38200470 2150 2150 2150 2150 3
516 20250424 102700 38194020 2145 2145 2145 2145 30
517 20250424 102600 38129670 2145 2145 2145 2145 0
518 20250424 102500 38129670 2145 2145 2145 2145 87
519 20250424 102400 37943055 2145 2145 2145 2145 78
520 20250424 102300 37775745 2150 2150 2150 2150 558
521 20250424 102200 36576045 2150 2150 2150 2150 78
522 20250424 102100 36408345 2150 2150 2150 2150 78
523 20250424 102000 36240645 2155 2155 2155 2155 133
524 20250424 101900 35954030 2155 2155 2155 2155 78
525 20250424 101800 35785940 2155 2155 2155 2155 78
526 20250424 101700 35617850 2165 2155 2165 2155 80
527 20250424 101600 35445440 2155 2155 2155 2155 78
528 20250424 101500 35277350 2155 2155 2155 2155 78
529 20250424 101400 35109260 2160 2160 2160 2160 858
530 20250424 101300 33255980 2160 2160 2160 2160 78
531 20250424 101200 33087500 2160 2160 2160 2160 78
532 20250424 101100 32919020 2160 2160 2160 2160 3510
533 20250424 101000 25337420 2165 2165 2165 2165 392
534 20250424 100900 24488740 2165 2165 2165 2165 78
535 20250424 100800 24319870 2165 2165 2165 2165 523
536 20250424 100700 23187575 2165 2165 2165 2165 824
537 20250424 100600 21403615 2165 2170 2170 2165 237
538 20250424 100500 20889715 2170 2170 2170 2170 0
539 20250424 100400 20889715 2170 2170 2170 2170 387
540 20250424 100300 20049925 2170 2170 2170 2170 0
541 20250424 100200 20049925 2170 2170 2170 2170 567
542 20250424 100100 18819535 2170 2170 2170 2170 1
543 20250424 100000 18817365 2165 2165 2165 2165 0
544 20250424 095900 18817365 2165 2165 2165 2165 0
545 20250424 095800 18817365 2165 2165 2165 2165 0
546 20250424 095700 18817365 2165 2165 2165 2165 0
547 20250424 095600 18817365 2165 2165 2165 2165 0
548 20250424 095500 18817365 2165 2165 2165 2165 1
549 20250424 095400 18815200 2165 2165 2165 2165 0
550 20250424 095300 18815200 2165 2165 2165 2165 0
551 20250424 095200 18815200 2165 2165 2165 2165 600
552 20250424 095100 17516200 2170 2170 2170 2170 0
553 20250424 095000 17516200 2170 2170 2170 2170 0
554 20250424 094900 17516200 2170 2170 2170 2170 0
555 20250424 094800 17516200 2170 2170 2170 2170 0
556 20250424 094700 17516200 2170 2170 2170 2170 0
557 20250424 094600 17516200 2170 2170 2170 2170 123
558 20250424 094500 17249290 2170 2170 2170 2170 0
559 20250424 094400 17249290 2170 2165 2170 2165 6
560 20250424 094300 17236275 2170 2170 2170 2170 1
561 20250424 094200 17234105 2165 2165 2165 2165 0
562 20250424 094100 17234105 2165 2165 2165 2165 1
563 20250424 094000 17231940 2165 2165 2165 2165 0
564 20250424 093900 17231940 2165 2165 2165 2165 298
565 20250424 093800 16586770 2165 2165 2165 2165 400
566 20250424 093700 15720770 2165 2165 2165 2165 0
567 20250424 093600 15720770 2165 2165 2165 2165 0
568 20250424 093500 15720770 2165 2170 2170 2165 110
569 20250424 093400 15482570 2170 2170 2170 2170 0
570 20250424 093300 15482570 2170 2165 2170 2165 24
571 20250424 093200 15430495 2170 2170 2170 2170 48
572 20250424 093100 15326335 2165 2165 2165 2165 229
573 20250424 093000 14830550 2165 2165 2165 2165 0
574 20250424 092900 14830550 2165 2165 2165 2165 199
575 20250424 092800 14399715 2170 2170 2170 2170 0
576 20250424 092700 14399715 2170 2170 2170 2170 0
577 20250424 092600 14399715 2170 2170 2170 2170 18
578 20250424 092500 14360655 2165 2170 2170 2165 246
579 20250424 092400 13827420 2170 2170 2170 2170 0
580 20250424 092300 13827420 2170 2170 2170 2170 0
581 20250424 092200 13827420 2170 2170 2170 2170 0
582 20250424 092100 13827420 2170 2170 2170 2170 0
583 20250424 092000 13827420 2170 2170 2170 2170 93
584 20250424 091900 13625610 2170 2170 2170 2170 215
585 20250424 091800 13159060 2170 2170 2170 2170 0
586 20250424 091700 13159060 2170 2170 2170 2170 100
587 20250424 091600 12942060 2175 2170 2175 2170 306
588 20250424 091500 12277010 2165 2160 2165 2160 633
589 20250424 091400 10906910 2155 2155 2155 2155 3
590 20250424 091300 10900445 2160 2160 2160 2160 0
591 20250424 091200 10900445 2160 2160 2160 2160 23
592 20250424 091100 10850765 2165 2165 2165 2165 0
593 20250424 091000 10850765 2165 2165 2165 2165 0
594 20250424 090900 10850765 2165 2165 2165 2165 0
595 20250424 090800 10850765 2165 2165 2165 2165 0
596 20250424 090700 10850765 2165 2165 2165 2165 0
597 20250424 090600 10850765 2165 2165 2165 2165 0
598 20250424 090500 10850765 2165 2170 2170 2165 645
599 20250424 090400 9454330 2170 2170 2170 2170 0
600 20250424 090300 9454330 2170 2170 2170 2170 0
601 20250424 090200 9454330 2170 2170 2170 2170 1
602 20250424 090100 9452160 2170 2170 2170 2170 0
603 20250424 090000 9452160 2170 2175 2175 2170 4354