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

607
038390/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,190500,345126670,10170,10170,10170,10170,612
20250424,190400,345126670,10170,10170,10170,10170,0
20250424,190300,345126670,10170,10170,10170,10170,0
20250424,190200,345126670,10170,10170,10170,10170,0
20250424,190100,345126670,10170,10170,10170,10170,0
20250424,190000,345126670,10170,10170,10170,10170,0
20250424,185900,345126670,10170,10170,10170,10170,0
20250424,185800,345126670,10170,10170,10170,10170,0
20250424,185700,345126670,10170,10170,10170,10170,0
20250424,185600,345126670,10170,10170,10170,10170,0
20250424,185500,345126670,10170,10170,10170,10170,0
20250424,185400,345126670,10170,10170,10170,10170,0
20250424,185300,345126670,10170,10170,10170,10170,0
20250424,185200,345126670,10170,10170,10170,10170,0
20250424,185100,345126670,10170,10170,10170,10170,0
20250424,185000,345126670,10170,10170,10170,10170,0
20250424,184900,345126670,10170,10170,10170,10170,0
20250424,184800,345126670,10170,10170,10170,10170,0
20250424,184700,345126670,10170,10170,10170,10170,0
20250424,184600,345126670,10170,10170,10170,10170,0
20250424,184500,345126670,10170,10170,10170,10170,0
20250424,184400,345126670,10170,10170,10170,10170,0
20250424,184300,345126670,10170,10170,10170,10170,0
20250424,184200,345126670,10170,10170,10170,10170,0
20250424,184100,345126670,10170,10170,10170,10170,0
20250424,184000,345126670,10170,10170,10170,10170,0
20250424,183900,345126670,10170,10170,10170,10170,0
20250424,183800,345126670,10170,10170,10170,10170,0
20250424,183700,345126670,10170,10170,10170,10170,0
20250424,183600,345126670,10170,10170,10170,10170,0
20250424,183500,345126670,10170,10170,10170,10170,612
20250424,183400,345126670,10170,10170,10170,10170,0
20250424,183300,345126670,10170,10170,10170,10170,0
20250424,183200,345126670,10170,10170,10170,10170,0
20250424,183100,345126670,10170,10170,10170,10170,0
20250424,183000,345126670,10170,10170,10170,10170,0
20250424,182900,345126670,10170,10170,10170,10170,0
20250424,182800,345126670,10170,10170,10170,10170,0
20250424,182700,345126670,10170,10170,10170,10170,0
20250424,182600,345126670,10170,10170,10170,10170,0
20250424,182500,345126670,10170,10170,10170,10170,0
20250424,182400,345126670,10170,10170,10170,10170,0
20250424,182300,345126670,10170,10170,10170,10170,0
20250424,182200,345126670,10170,10170,10170,10170,0
20250424,182100,345126670,10170,10170,10170,10170,0
20250424,182000,345126670,10170,10170,10170,10170,0
20250424,181900,345126670,10170,10170,10170,10170,0
20250424,181800,345126670,10170,10170,10170,10170,0
20250424,181700,345126670,10170,10170,10170,10170,0
20250424,181600,345126670,10170,10170,10170,10170,0
20250424,181500,345126670,10170,10170,10170,10170,0
20250424,181400,345126670,10170,10170,10170,10170,0
20250424,181300,345126670,10170,10170,10170,10170,0
20250424,181200,345126670,10170,10170,10170,10170,0
20250424,181100,345126670,10170,10170,10170,10170,0
20250424,181000,345126670,10170,10170,10170,10170,0
20250424,180900,345126670,10170,10170,10170,10170,0
20250424,180800,345126670,10170,10170,10170,10170,0
20250424,180700,345126670,10170,10170,10170,10170,0
20250424,180600,345126670,10170,10170,10170,10170,0
20250424,180500,345126670,10170,10170,10170,10170,612
20250424,180400,345126670,10170,10170,10170,10170,0
20250424,180300,345126670,10170,10170,10170,10170,0
20250424,180200,345126670,10170,10170,10170,10170,0
20250424,180100,345126670,10170,10170,10170,10170,0
20250424,180000,345126670,10170,10170,10170,10170,0
20250424,175900,345126670,10170,10170,10170,10170,0
20250424,175800,345126670,10170,10170,10170,10170,0
20250424,175700,345126670,10170,10170,10170,10170,0
20250424,175600,345126670,10170,10170,10170,10170,0
20250424,175500,345126670,10170,10170,10170,10170,0
20250424,175400,345126670,10170,10170,10170,10170,0
20250424,175300,345126670,10170,10170,10170,10170,0
20250424,175200,345126670,10170,10170,10170,10170,0
20250424,175100,345126670,10170,10170,10170,10170,0
20250424,175000,345126670,10170,10170,10170,10170,0
20250424,174900,345126670,10170,10170,10170,10170,0
20250424,174800,345126670,10170,10170,10170,10170,0
20250424,174700,345126670,10170,10170,10170,10170,0
20250424,174600,345126670,10170,10170,10170,10170,0
20250424,174500,345126670,10170,10170,10170,10170,0
20250424,174400,345126670,10170,10170,10170,10170,0
20250424,174300,345126670,10170,10170,10170,10170,0
20250424,174200,345126670,10170,10170,10170,10170,0
20250424,174100,345126670,10170,10170,10170,10170,0
20250424,174000,345126670,10170,10170,10170,10170,0
20250424,173900,345126670,10170,10170,10170,10170,0
20250424,173800,345126670,10170,10170,10170,10170,0
20250424,173700,345126670,10170,10170,10170,10170,0
20250424,173600,345126670,10170,10170,10170,10170,0
20250424,173500,345126670,10170,10170,10170,10170,612
20250424,173400,345126670,10170,10170,10170,10170,0
20250424,173300,345126670,10170,10170,10170,10170,0
20250424,173200,345126670,10170,10170,10170,10170,0
20250424,173100,345126670,10170,10170,10170,10170,0
20250424,173000,345126670,10170,10170,10170,10170,0
20250424,172900,345126670,10170,10170,10170,10170,0
20250424,172800,345126670,10170,10170,10170,10170,0
20250424,172700,345126670,10170,10170,10170,10170,0
20250424,172600,345126670,10170,10170,10170,10170,0
20250424,172500,345126670,10170,10170,10170,10170,0
20250424,172400,345126670,10170,10170,10170,10170,0
20250424,172300,345126670,10170,10170,10170,10170,0
20250424,172200,345126670,10170,10170,10170,10170,0
20250424,172100,345126670,10170,10170,10170,10170,0
20250424,172000,345126670,10170,10170,10170,10170,0
20250424,171900,345126670,10170,10170,10170,10170,0
20250424,171800,345126670,10170,10170,10170,10170,0
20250424,171700,345126670,10170,10170,10170,10170,0
20250424,171600,345126670,10170,10170,10170,10170,0
20250424,171500,345126670,10170,10170,10170,10170,0
20250424,171400,345126670,10170,10170,10170,10170,0
20250424,171300,345126670,10170,10170,10170,10170,0
20250424,171200,345126670,10170,10170,10170,10170,0
20250424,171100,345126670,10170,10170,10170,10170,0
20250424,171000,345126670,10170,10170,10170,10170,0
20250424,170900,345126670,10170,10170,10170,10170,0
20250424,170800,345126670,10170,10170,10170,10170,0
20250424,170700,345126670,10170,10170,10170,10170,0
20250424,170600,345126670,10170,10170,10170,10170,0
20250424,170500,345126670,10170,10170,10170,10170,612
20250424,170400,345126670,10170,10170,10170,10170,0
20250424,170300,345126670,10170,10170,10170,10170,0
20250424,170200,345126670,10170,10170,10170,10170,0
20250424,170100,345126670,10170,10170,10170,10170,0
20250424,170000,345126670,10170,10170,10170,10170,0
20250424,165900,345126670,10170,10170,10170,10170,0
20250424,165800,345126670,10170,10170,10170,10170,0
20250424,165700,345126670,10170,10170,10170,10170,0
20250424,165600,345126670,10170,10170,10170,10170,0
20250424,165500,345126670,10170,10170,10170,10170,0
20250424,165400,345126670,10170,10170,10170,10170,0
20250424,165300,345126670,10170,10170,10170,10170,0
20250424,165200,345126670,10170,10170,10170,10170,0
20250424,165100,345126670,10170,10170,10170,10170,0
20250424,165000,345126670,10170,10170,10170,10170,0
20250424,164900,345126670,10170,10170,10170,10170,0
20250424,164800,345126670,10170,10170,10170,10170,0
20250424,164700,345126670,10170,10170,10170,10170,0
20250424,164600,345126670,10170,10170,10170,10170,0
20250424,164500,345126670,10170,10170,10170,10170,0
20250424,164400,345126670,10170,10170,10170,10170,0
20250424,164300,345126670,10170,10170,10170,10170,0
20250424,164200,345126670,10170,10170,10170,10170,0
20250424,164100,345126670,10170,10170,10170,10170,0
20250424,164000,345126670,10170,10170,10170,10170,0
20250424,163900,345126670,10170,10170,10170,10170,0
20250424,163800,345126670,10170,10170,10170,10170,0
20250424,163700,345126670,10170,10170,10170,10170,0
20250424,163600,345126670,10170,10170,10170,10170,0
20250424,163500,345126670,10170,10170,10170,10170,612
20250424,163400,345126670,10170,10170,10170,10170,0
20250424,163300,345126670,10170,10170,10170,10170,0
20250424,163200,345126670,10170,10170,10170,10170,0
20250424,163100,345126670,10170,10170,10170,10170,0
20250424,163000,345126670,10170,10170,10170,10170,0
20250424,162900,345126670,10170,10170,10170,10170,0
20250424,162800,345126670,10170,10170,10170,10170,0
20250424,162700,345126670,10170,10170,10170,10170,0
20250424,162600,345126670,10170,10170,10170,10170,0
20250424,162500,345126670,10170,10170,10170,10170,0
20250424,162400,345126670,10170,10170,10170,10170,0
20250424,162300,345126670,10170,10170,10170,10170,0
20250424,162200,345126670,10170,10170,10170,10170,0
20250424,162100,345126670,10170,10170,10170,10170,0
20250424,162000,345126670,10170,10170,10170,10170,0
20250424,161900,345126670,10170,10170,10170,10170,0
20250424,161800,345126670,10170,10170,10170,10170,0
20250424,161700,345126670,10170,10170,10170,10170,0
20250424,161600,345126670,10170,10170,10170,10170,0
20250424,161500,345126670,10170,10170,10170,10170,0
20250424,161400,345126670,10170,10170,10170,10170,0
20250424,161300,345126670,10170,10170,10170,10170,0
20250424,161200,345126670,10170,10170,10170,10170,0
20250424,161100,345126670,10170,10170,10170,10170,0
20250424,161000,345126670,10170,10170,10170,10170,0
20250424,160900,345126670,10170,10170,10170,10170,0
20250424,160800,345126670,10170,10170,10170,10170,0
20250424,160700,345126670,10170,10170,10170,10170,0
20250424,160600,345126670,10170,10170,10170,10170,0
20250424,160500,345126670,10170,10170,10170,10170,612
20250424,160400,345126670,10170,10170,10170,10170,0
20250424,160300,345126670,10170,10170,10170,10170,0
20250424,160200,345126670,10170,10170,10170,10170,0
20250424,160100,345126670,10170,10170,10170,10170,0
20250424,160000,345126670,10170,10170,10170,10170,0
20250424,155900,345126670,10170,10170,10170,10170,0
20250424,155800,345126670,10170,10170,10170,10170,0
20250424,155700,345126670,10170,10170,10170,10170,0
20250424,155600,345126670,10170,10170,10170,10170,0
20250424,155500,345126670,10170,10170,10170,10170,0
20250424,155400,345126670,10170,10170,10170,10170,0
20250424,155300,345126670,10170,10170,10170,10170,0
20250424,155200,345126670,10170,10170,10170,10170,0
20250424,155100,345126670,10170,10170,10170,10170,0
20250424,155000,345126670,10170,10170,10170,10170,0
20250424,154900,345126670,10170,10170,10170,10170,0
20250424,154800,345126670,10170,10170,10170,10170,0
20250424,154700,345126670,10170,10170,10170,10170,0
20250424,154600,345126670,10170,10170,10170,10170,0
20250424,154500,345126670,10170,10170,10170,10170,0
20250424,154400,345126670,10170,10170,10170,10170,0
20250424,154300,345126670,10170,10170,10170,10170,0
20250424,154200,345126670,10170,10170,10170,10170,0
20250424,154100,345126670,10170,10170,10170,10170,0
20250424,154000,345126670,10170,10170,10170,10170,0
20250424,153900,345126670,10170,10170,10170,10170,0
20250424,153800,345126670,10170,10170,10170,10170,0
20250424,153700,345126670,10170,10170,10170,10170,0
20250424,153600,345126670,10170,10170,10170,10170,0
20250424,153500,345126670,10170,10170,10170,10170,612
20250424,153400,345126670,10170,10170,10170,10170,0
20250424,153300,345126670,10170,10170,10170,10170,0
20250424,153200,345126670,10170,10170,10170,10170,0
20250424,153100,345126670,10170,10170,10170,10170,0
20250424,153000,345126670,10170,10170,10170,10170,612
20250424,152900,338902630,10150,10150,10150,10150,0
20250424,152800,338902630,10150,10150,10150,10150,0
20250424,152700,338902630,10150,10150,10150,10150,0
20250424,152600,338902630,10150,10150,10150,10150,0
20250424,152500,338902630,10150,10150,10150,10150,0
20250424,152400,338902630,10150,10150,10150,10150,0
20250424,152300,338902630,10150,10150,10150,10150,0
20250424,152200,338902630,10150,10150,10150,10150,0
20250424,152100,338902630,10150,10150,10150,10150,0
20250424,152000,338902630,10150,10150,10150,10150,0
20250424,151900,338902630,10150,10160,10160,10150,36
20250424,151800,338537210,10140,10160,10160,10140,322
20250424,151700,335266230,10170,10170,10170,10170,376
20250424,151600,331442310,10170,10170,10170,10170,76
20250424,151500,330669390,10170,10170,10170,10170,60
20250424,151400,330059190,10170,10170,10170,10170,154
20250424,151300,328493010,10170,10170,10170,10170,167
20250424,151200,326794620,10160,10160,10160,10160,56
20250424,151100,326225660,10160,10160,10160,10160,10
20250424,151000,326124060,10160,10160,10160,10160,98
20250424,150900,325128380,10130,10130,10130,10130,0
20250424,150800,325128380,10130,10130,10130,10130,0
20250424,150700,325128380,10130,10130,10130,10130,0
20250424,150600,325128380,10130,10130,10130,10130,0
20250424,150500,325128380,10130,10130,10160,10130,236
20250424,150400,322736440,10130,10130,10130,10130,0
20250424,150300,322736440,10130,10130,10130,10130,70
20250424,150200,322027340,10150,10150,10150,10150,1
20250424,150100,322017190,10160,10150,10160,10130,172
20250424,150000,320272170,10150,10150,10150,10150,0
20250424,145900,320272170,10150,10150,10150,10150,0
20250424,145800,320272170,10150,10150,10150,10150,58
20250424,145700,319683470,10140,10140,10140,10140,0
20250424,145600,319683470,10140,10150,10150,10140,6
20250424,145500,319622580,10150,10150,10150,10150,0
20250424,145400,319622580,10150,10150,10150,10150,77
20250424,145300,318841030,10150,10140,10150,10140,25
20250424,145200,318587380,10140,10140,10140,10140,0
20250424,145100,318587380,10140,10150,10150,10140,22
20250424,145000,318364090,10150,10150,10150,10150,0
20250424,144900,318364090,10150,10150,10150,10150,73
20250424,144800,317623140,10150,10150,10150,10150,0
20250424,144700,317623140,10150,10150,10150,10150,0
20250424,144600,317623140,10150,10150,10150,10150,0
20250424,144500,317623140,10150,10150,10150,10150,0
20250424,144400,317623140,10150,10150,10150,10150,0
20250424,144300,317623140,10150,10150,10150,10150,98
20250424,144200,316628440,10150,10150,10150,10150,0
20250424,144100,316628440,10150,10150,10150,10150,0
20250424,144000,316628440,10150,10150,10150,10130,218
20250424,143900,314418020,10150,10150,10150,10150,1
20250424,143800,314407870,10120,10130,10130,10120,28
20250424,143700,314124240,10110,10110,10110,10110,0
20250424,143600,314124240,10110,10110,10110,10110,1
20250424,143500,314114130,10130,10130,10130,10130,67
20250424,143400,313435420,10130,10130,10130,10130,1
20250424,143300,313425290,10130,10130,10130,10130,0
20250424,143200,313425290,10130,10130,10130,10130,56
20250424,143100,312858010,10130,10130,10130,10130,0
20250424,143000,312858010,10130,10130,10130,10130,0
20250424,142900,312858010,10130,10130,10130,10130,0
20250424,142800,312858010,10130,10130,10130,10130,1
20250424,142700,312847880,10130,10130,10130,10130,71
20250424,142600,312128650,10120,10120,10120,10120,0
20250424,142500,312128650,10120,10120,10120,10120,1
20250424,142400,312118530,10120,10120,10120,10120,10
20250424,142300,312017330,10130,10130,10130,10130,59
20250424,142200,311419660,10120,10120,10120,10120,0
20250424,142100,311419660,10120,10120,10120,10120,0
20250424,142000,311419660,10120,10120,10120,10120,85
20250424,141900,310559460,10120,10120,10120,10120,0
20250424,141800,310559460,10120,10120,10120,10120,0
20250424,141700,310559460,10120,10120,10120,10120,0
20250424,141600,310559460,10120,10120,10120,10120,0
20250424,141500,310559460,10120,10120,10120,10120,34
20250424,141400,310215380,10120,10120,10120,10120,0
20250424,141300,310215380,10120,10120,10120,10120,0
20250424,141200,310215380,10120,10120,10120,10120,0
20250424,141100,310215380,10120,10130,10130,10120,16
20250424,141000,310053380,10140,10140,10140,10140,0
20250424,140900,310053380,10140,10140,10140,10140,0
20250424,140800,310053380,10140,10140,10140,10140,0
20250424,140700,310053380,10140,10140,10140,10140,0
20250424,140600,310053380,10140,10140,10140,10140,0
20250424,140500,310053380,10140,10140,10140,10140,0
20250424,140400,310053380,10140,10140,10140,10140,0
20250424,140300,310053380,10140,10140,10140,10140,0
20250424,140200,310053380,10140,10140,10140,10140,20
20250424,140100,309850580,10100,10100,10100,10100,0
20250424,140000,309850580,10100,10090,10100,10090,67
20250424,135900,309174040,10100,10100,10100,10100,69
20250424,135800,308477140,10100,10100,10100,10100,0
20250424,135700,308477140,10100,10100,10100,10100,0
20250424,135600,308477140,10100,10100,10100,10100,0
20250424,135500,308477140,10100,10100,10100,10100,90
20250424,135400,307568140,10100,10100,10100,10100,1
20250424,135300,307558040,10100,10100,10100,10100,0
20250424,135200,307558040,10100,10100,10150,10100,1477
20250424,135100,292637840,10100,10100,10100,10100,308
20250424,135000,289527040,10100,10100,10100,10100,2
20250424,134900,289506840,10100,10100,10100,10100,0
20250424,134800,289506840,10100,10110,10110,10100,145
20250424,134700,288041960,10110,10110,10110,10110,0
20250424,134600,288041960,10110,10120,10120,10110,148
20250424,134500,286544850,10130,10110,10130,10110,99
20250424,134400,285542180,10130,10130,10130,10130,0
20250424,134300,285542180,10130,10130,10130,10130,61
20250424,134200,284924250,10100,10100,10100,10100,0
20250424,134100,284924250,10100,10100,10100,10100,0
20250424,134000,284924250,10100,10100,10100,10100,0
20250424,133900,284924250,10100,10090,10100,10090,183
20250424,133800,283077280,10100,10100,10100,10100,10
20250424,133700,282976280,10100,10100,10100,10100,0
20250424,133600,282976280,10100,10100,10100,10100,91
20250424,133500,282057180,10100,10100,10100,10100,63
20250424,133400,281420880,10100,10100,10100,10100,143
20250424,133300,279976580,10090,10090,10100,10090,101
20250424,133200,278956900,10100,10100,10100,10100,0
20250424,133100,278956900,10100,10100,10100,10100,200
20250424,133000,276936900,10100,10100,10100,10100,2
20250424,132900,276916700,10100,10100,10100,10100,0
20250424,132800,276916700,10100,10100,10100,10100,236
20250424,132700,274533100,10110,10110,10110,10110,0
20250424,132600,274533100,10110,10110,10110,10110,322
20250424,132500,271277680,10110,10110,10110,10110,2
20250424,132400,271257460,10110,10110,10110,10110,0
20250424,132300,271257460,10110,10110,10110,10110,0
20250424,132200,271257460,10110,10110,10110,10110,0
20250424,132100,271257460,10110,10110,10110,10110,200
20250424,132000,269235460,10100,10100,10100,10100,0
20250424,131900,269235460,10100,10100,10100,10100,508
20250424,131800,264104660,10100,10100,10100,10100,0
20250424,131700,264104660,10100,10100,10100,10100,0
20250424,131600,264104660,10100,10100,10100,10100,0
20250424,131500,264104660,10100,10100,10100,10100,0
20250424,131400,264104660,10100,10110,10110,10100,1500
20250424,131300,248953150,10120,10110,10120,10110,130
20250424,131200,247637650,10110,10110,10110,10110,0
20250424,131100,247637650,10110,10110,10110,10110,80
20250424,131000,246828850,10110,10110,10110,10110,286
20250424,130900,243937390,10110,10110,10110,10110,124
20250424,130800,242683750,10110,10110,10110,10110,0
20250424,130700,242683750,10110,10120,10120,10110,1154
20250424,130600,231015270,10120,10120,10120,10120,0
20250424,130500,231015270,10120,10120,10120,10120,346
20250424,130400,227513750,10140,10140,10140,10140,0
20250424,130300,227513750,10140,10140,10140,10140,116
20250424,130200,226337510,10130,10130,10130,10130,200
20250424,130100,224311510,10110,10110,10110,10110,0
20250424,130000,224311510,10110,10120,10120,10110,1000
20250424,125900,214199510,10120,10120,10120,10120,231
20250424,125800,211861790,10130,10130,10130,10130,269
20250424,125700,209136820,10130,10130,10130,10130,36
20250424,125600,208772140,10150,10150,10150,10150,0
20250424,125500,208772140,10150,10150,10150,10150,668
20250424,125400,201991940,10150,10150,10150,10150,100
20250424,125300,200976940,10150,10130,10150,10130,1010
20250424,125200,190745440,10140,10140,10140,10140,0
20250424,125100,190745440,10140,10140,10140,10140,293
20250424,125000,187774420,10140,10140,10140,10140,207
20250424,124900,185675440,10150,10150,10150,10150,1
20250424,124800,185665290,10150,10140,10150,10140,759
20250424,124700,177965990,10150,10150,10150,10150,192
20250424,124600,176017190,10150,10150,10150,10150,308
20250424,124500,172890990,10150,10150,10150,10150,162
20250424,124400,171246690,10150,10150,10150,10150,338
20250424,124300,167815990,10150,10150,10150,10150,0
20250424,124200,167815990,10150,10150,10150,10150,0
20250424,124100,167815990,10150,10150,10150,10150,7
20250424,124000,167744940,10150,10150,10150,10150,493
20250424,123900,162740990,10150,10150,10150,10150,0
20250424,123800,162740990,10150,10150,10150,10150,0
20250424,123700,162740990,10150,10150,10150,10150,0
20250424,123600,162740990,10150,10150,10150,10150,150
20250424,123500,161218490,10150,10150,10150,10150,51
20250424,123400,160700840,10150,10150,10150,10150,1
20250424,123300,160690690,10160,10160,10160,10160,32
20250424,123200,160365570,10150,10150,10150,10150,0
20250424,123100,160365570,10150,10150,10150,10150,0
20250424,123000,160365570,10150,10150,10150,10150,0
20250424,122900,160365570,10150,10150,10150,10150,0
20250424,122800,160365570,10150,10150,10150,10150,0
20250424,122700,160365570,10150,10150,10150,10150,10
20250424,122600,160264070,10160,10160,10160,10160,0
20250424,122500,160264070,10160,10160,10160,10160,0
20250424,122400,160264070,10160,10160,10160,10160,0
20250424,122300,160264070,10160,10160,10160,10160,0
20250424,122200,160264070,10160,10160,10160,10160,5
20250424,122100,160213270,10150,10150,10150,10150,0
20250424,122000,160213270,10150,10150,10150,10150,0
20250424,121900,160213270,10150,10150,10150,10150,149
20250424,121800,158700920,10150,10150,10150,10150,1
20250424,121700,158690770,10150,10150,10150,10150,140
20250424,121600,157269770,10150,10150,10150,10150,221
20250424,121500,155026620,10150,10150,10150,10150,0
20250424,121400,155026620,10150,10150,10150,10150,100
20250424,121300,154011620,10150,10150,10150,10150,2
20250424,121200,153991320,10150,10150,10150,10150,0
20250424,121100,153991320,10150,10150,10150,10150,18
20250424,121000,153808620,10150,10150,10150,10150,4
20250424,120900,153768020,10140,10140,10140,10140,0
20250424,120800,153768020,10140,10140,10140,10140,1
20250424,120700,153757880,10140,10140,10140,10140,0
20250424,120600,153757880,10140,10140,10140,10140,0
20250424,120500,153757880,10140,10140,10140,10140,0
20250424,120400,153757880,10140,10150,10150,10140,22
20250424,120300,153534590,10150,10150,10150,10150,0
20250424,120200,153534590,10150,10150,10150,10150,0
20250424,120100,153534590,10150,10150,10150,10150,0
20250424,120000,153534590,10150,10150,10150,10150,0
20250424,115900,153534590,10150,10150,10150,10150,0
20250424,115800,153534590,10150,10150,10150,10150,100
20250424,115700,152519590,10150,10150,10150,10150,220
20250424,115600,150286590,10150,10150,10150,10150,189
20250424,115500,148368240,10150,10150,10150,10150,30
20250424,115400,148063740,10150,10150,10150,10150,0
20250424,115300,148063740,10150,10150,10150,10150,0
20250424,115200,148063740,10150,10150,10150,10150,0
20250424,115100,148063740,10150,10150,10150,10150,0
20250424,115000,148063740,10150,10150,10150,10150,0
20250424,114900,148063740,10150,10150,10150,10150,0
20250424,114800,148063740,10150,10150,10150,10150,0
20250424,114700,148063740,10150,10150,10150,10150,0
20250424,114600,148063740,10150,10150,10150,10150,0
20250424,114500,148063740,10150,10150,10150,10150,11
20250424,114400,147952090,10140,10140,10140,10140,0
20250424,114300,147952090,10140,10140,10140,10140,0
20250424,114200,147952090,10140,10140,10140,10140,0
20250424,114100,147952090,10140,10140,10140,10140,830
20250424,114000,139535890,10140,10140,10140,10140,0
20250424,113900,139535890,10140,10140,10140,10140,104
20250424,113800,138481330,10140,10140,10140,10140,115
20250424,113700,137315230,10140,10140,10140,10140,215
20250424,113600,135135130,10140,10140,10140,10140,0
20250424,113500,135135130,10140,10140,10140,10140,0
20250424,113400,135135130,10140,10140,10140,10140,50
20250424,113300,134628130,10140,10140,10140,10140,6
20250424,113200,134567290,10140,10140,10140,10140,2
20250424,113100,134547010,10140,10140,10140,10140,2
20250424,113000,134526730,10130,10130,10130,10130,0
20250424,112900,134526730,10130,10130,10130,10130,0
20250424,112800,134526730,10130,10130,10130,10130,0
20250424,112700,134526730,10130,10130,10130,10130,0
20250424,112600,134526730,10130,10130,10130,10130,0
20250424,112500,134526730,10130,10130,10130,10130,24
20250424,112400,134283610,10130,10130,10130,10130,644
20250424,112300,127759890,10130,10130,10130,10130,44
20250424,112200,127314170,10130,10130,10130,10130,0
20250424,112100,127314170,10130,10120,10130,10120,137
20250424,112000,125927720,10130,10130,10130,10130,0
20250424,111900,125927720,10130,10130,10130,10130,0
20250424,111800,125927720,10130,10130,10130,10130,0
20250424,111700,125927720,10130,10130,10130,10130,3
20250424,111600,125897330,10120,10120,10120,10120,0
20250424,111500,125897330,10120,10120,10120,10120,0
20250424,111400,125897330,10120,10120,10120,10120,0
20250424,111300,125897330,10120,10140,10140,10120,1355
20250424,111200,112184630,10140,10140,10140,10140,6
20250424,111100,112123790,10140,10140,10140,10140,0
20250424,111000,112123790,10140,10140,10140,10140,0
20250424,110900,112123790,10140,10140,10140,10140,24
20250424,110800,111880430,10150,10150,10150,10150,21
20250424,110700,111667280,10130,10130,10130,10130,0
20250424,110600,111667280,10130,10130,10130,10130,0
20250424,110500,111667280,10130,10130,10130,10130,0
20250424,110400,111667280,10130,10120,10130,10120,12
20250424,110300,111545830,10150,10150,10150,10150,0
20250424,110200,111545830,10150,10150,10150,10150,0
20250424,110100,111545830,10150,10150,10150,10150,17
20250424,110000,111373280,10140,10140,10140,10140,0
20250424,105900,111373280,10140,10140,10150,10140,32
20250424,105800,111048790,10150,10150,10150,10150,0
20250424,105700,111048790,10150,10150,10150,10150,0
20250424,105600,111048790,10150,10150,10150,10150,0
20250424,105500,111048790,10150,10150,10150,10150,100
20250424,105400,110033790,10150,10150,10150,10150,0
20250424,105300,110033790,10150,10150,10150,10150,0
20250424,105200,110033790,10150,10150,10150,10150,0
20250424,105100,110033790,10150,10150,10150,10150,0
20250424,105000,110033790,10150,10150,10150,10150,8
20250424,104900,109952590,10120,10120,10120,10120,0
20250424,104800,109952590,10120,10140,10140,10110,1267
20250424,104700,97124780,10140,10140,10140,10140,0
20250424,104600,97124780,10140,10140,10140,10140,0
20250424,104500,97124780,10140,10140,10140,10140,10
20250424,104400,97023380,10150,10150,10150,10150,25
20250424,104300,96769630,10150,10150,10150,10150,0
20250424,104200,96769630,10150,10150,10150,10150,0
20250424,104100,96769630,10150,10150,10150,10150,0
20250424,104000,96769630,10150,10150,10150,10150,0
20250424,103900,96769630,10150,10150,10150,10150,0
20250424,103800,96769630,10150,10150,10150,10150,77
20250424,103700,95988080,10150,10150,10150,10150,0
20250424,103600,95988080,10150,10150,10150,10150,0
20250424,103500,95988080,10150,10150,10150,10150,0
20250424,103400,95988080,10150,10150,10150,10150,0
20250424,103300,95988080,10150,10150,10150,10150,40
20250424,103200,95582080,10140,10140,10140,10140,0
20250424,103100,95582080,10140,10140,10140,10140,204
20250424,103000,93513520,10140,10150,10150,10140,17
20250424,102900,93341070,10150,10140,10150,10140,28
20250424,102800,93057030,10140,10140,10140,10140,1
20250424,102700,93046890,10150,10150,10150,10150,1
20250424,102600,93036740,10140,10140,10140,10140,1
20250424,102500,93026600,10150,10150,10150,10150,0
20250424,102400,93026600,10150,10150,10150,10150,0
20250424,102300,93026600,10150,10150,10150,10150,0
20250424,102200,93026600,10150,10150,10150,10150,0
20250424,102100,93026600,10150,10150,10150,10150,1
20250424,102000,93016450,10150,10150,10150,10150,4
20250424,101900,92975850,10150,10140,10150,10140,229
20250424,101800,90653300,10140,10140,10140,10140,604
20250424,101700,84528740,10130,10130,10130,10130,199
20250424,101600,82512870,10130,10130,10130,10130,0
20250424,101500,82512870,10130,10130,10130,10130,0
20250424,101400,82512870,10130,10130,10130,10130,0
20250424,101300,82512870,10130,10130,10130,10130,51
20250424,101200,81996240,10130,10130,10130,10130,0
20250424,101100,81996240,10130,10140,10140,10130,1240
20250424,101000,69431770,10150,10150,10150,10150,2
20250424,100900,69411470,10150,10150,10150,10150,1
20250424,100800,69401320,10150,10150,10150,10150,197
20250424,100700,67401770,10150,10150,10150,10150,0
20250424,100600,67401770,10150,10150,10150,10150,0
20250424,100500,67401770,10150,10150,10150,10150,17
20250424,100400,67229220,10150,10150,10150,10150,0
20250424,100300,67229220,10150,10150,10150,10150,5
20250424,100200,67178470,10150,10150,10150,10150,11
20250424,100100,67066820,10150,10150,10150,10150,35
20250424,100000,66711570,10140,10140,10140,10140,140
20250424,095900,65291970,10140,10140,10140,10140,15
20250424,095800,65139870,10150,10150,10150,10150,1
20250424,095700,65129720,10140,10140,10140,10140,0
20250424,095600,65129720,10140,10140,10140,10140,0
20250424,095500,65129720,10140,10140,10140,10140,0
20250424,095400,65129720,10140,10140,10140,10140,0
20250424,095300,65129720,10140,10140,10140,10140,0
20250424,095200,65129720,10140,10140,10140,10140,0
20250424,095100,65129720,10140,10140,10140,10140,0
20250424,095000,65129720,10140,10140,10140,10140,262
20250424,094900,62473040,10150,10150,10150,10150,1
20250424,094800,62462890,10150,10150,10150,10150,0
20250424,094700,62462890,10150,10150,10150,10150,0
20250424,094600,62462890,10150,10150,10150,10150,485
20250424,094500,57540140,10130,10150,10150,10130,4
20250424,094400,57499580,10150,10150,10150,10150,9
20250424,094300,57408230,10150,10150,10150,10150,43
20250424,094200,56971780,10150,10150,10150,10150,1
20250424,094100,56961630,10140,10140,10140,10140,0
20250424,094000,56961630,10140,10140,10140,10140,407
20250424,093900,52834650,10140,10140,10140,10140,0
20250424,093800,52834650,10140,10140,10140,10140,0
20250424,093700,52834650,10140,10140,10140,10140,0
20250424,093600,52834650,10140,10140,10140,10140,0
20250424,093500,52834650,10140,10130,10140,10130,711
20250424,093400,45631550,10130,10130,10130,10130,11
20250424,093300,45520120,10130,10130,10130,10130,1
20250424,093200,45509990,10110,10120,10120,10110,217
20250424,093100,43314800,10110,10110,10110,10110,14
20250424,093000,43173260,10110,10110,10110,10110,0
20250424,092900,43173260,10110,10110,10110,10110,0
20250424,092800,43173260,10110,10110,10110,10110,10
20250424,092700,43072160,10110,10110,10110,10110,13
20250424,092600,42940730,10110,10110,10110,10110,83
20250424,092500,42101600,10120,10120,10120,10120,0
20250424,092400,42101600,10120,10120,10120,10120,253
20250424,092300,39541240,10120,10140,10140,10120,12
20250424,092200,39419600,10140,10140,10140,10130,129
20250424,092100,38111550,10120,10130,10130,10120,80
20250424,092000,37301250,10120,10120,10120,10120,0
20250424,091900,37301250,10120,10120,10120,10120,103
20250424,091800,36258890,10130,10130,10130,10130,0
20250424,091700,36258890,10130,10130,10130,10130,0
20250424,091600,36258890,10130,10130,10130,10130,144
20250424,091500,34800170,10130,10130,10130,10130,18
20250424,091400,34617830,10130,10130,10130,10130,400
20250424,091300,30565830,10130,10150,10150,10130,666
20250424,091200,23815980,10170,10170,10170,10170,4
20250424,091100,23775300,10160,10150,10160,10150,76
20250424,091000,23003290,10150,10150,10150,10150,305
20250424,090900,19907540,10150,10150,10150,10150,33
20250424,090800,19572590,10150,10150,10150,10150,50
20250424,090700,19065090,10150,10150,10150,10150,36
20250424,090600,18699690,10130,10130,10130,10130,0
20250424,090500,18699690,10130,10130,10130,10130,50
20250424,090400,18193190,10130,10130,10130,10130,29
20250424,090300,17899420,10130,10170,10170,10130,1294
20250424,090200,4746290,10170,10190,10190,10170,70
20250424,090100,4033030,10180,10140,10180,10140,218
20250424,090000,1816860,10150,10150,10160,10140,179
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 190500 345126670 10170 10170 10170 10170 612
3 20250424 190400 345126670 10170 10170 10170 10170 0
4 20250424 190300 345126670 10170 10170 10170 10170 0
5 20250424 190200 345126670 10170 10170 10170 10170 0
6 20250424 190100 345126670 10170 10170 10170 10170 0
7 20250424 190000 345126670 10170 10170 10170 10170 0
8 20250424 185900 345126670 10170 10170 10170 10170 0
9 20250424 185800 345126670 10170 10170 10170 10170 0
10 20250424 185700 345126670 10170 10170 10170 10170 0
11 20250424 185600 345126670 10170 10170 10170 10170 0
12 20250424 185500 345126670 10170 10170 10170 10170 0
13 20250424 185400 345126670 10170 10170 10170 10170 0
14 20250424 185300 345126670 10170 10170 10170 10170 0
15 20250424 185200 345126670 10170 10170 10170 10170 0
16 20250424 185100 345126670 10170 10170 10170 10170 0
17 20250424 185000 345126670 10170 10170 10170 10170 0
18 20250424 184900 345126670 10170 10170 10170 10170 0
19 20250424 184800 345126670 10170 10170 10170 10170 0
20 20250424 184700 345126670 10170 10170 10170 10170 0
21 20250424 184600 345126670 10170 10170 10170 10170 0
22 20250424 184500 345126670 10170 10170 10170 10170 0
23 20250424 184400 345126670 10170 10170 10170 10170 0
24 20250424 184300 345126670 10170 10170 10170 10170 0
25 20250424 184200 345126670 10170 10170 10170 10170 0
26 20250424 184100 345126670 10170 10170 10170 10170 0
27 20250424 184000 345126670 10170 10170 10170 10170 0
28 20250424 183900 345126670 10170 10170 10170 10170 0
29 20250424 183800 345126670 10170 10170 10170 10170 0
30 20250424 183700 345126670 10170 10170 10170 10170 0
31 20250424 183600 345126670 10170 10170 10170 10170 0
32 20250424 183500 345126670 10170 10170 10170 10170 612
33 20250424 183400 345126670 10170 10170 10170 10170 0
34 20250424 183300 345126670 10170 10170 10170 10170 0
35 20250424 183200 345126670 10170 10170 10170 10170 0
36 20250424 183100 345126670 10170 10170 10170 10170 0
37 20250424 183000 345126670 10170 10170 10170 10170 0
38 20250424 182900 345126670 10170 10170 10170 10170 0
39 20250424 182800 345126670 10170 10170 10170 10170 0
40 20250424 182700 345126670 10170 10170 10170 10170 0
41 20250424 182600 345126670 10170 10170 10170 10170 0
42 20250424 182500 345126670 10170 10170 10170 10170 0
43 20250424 182400 345126670 10170 10170 10170 10170 0
44 20250424 182300 345126670 10170 10170 10170 10170 0
45 20250424 182200 345126670 10170 10170 10170 10170 0
46 20250424 182100 345126670 10170 10170 10170 10170 0
47 20250424 182000 345126670 10170 10170 10170 10170 0
48 20250424 181900 345126670 10170 10170 10170 10170 0
49 20250424 181800 345126670 10170 10170 10170 10170 0
50 20250424 181700 345126670 10170 10170 10170 10170 0
51 20250424 181600 345126670 10170 10170 10170 10170 0
52 20250424 181500 345126670 10170 10170 10170 10170 0
53 20250424 181400 345126670 10170 10170 10170 10170 0
54 20250424 181300 345126670 10170 10170 10170 10170 0
55 20250424 181200 345126670 10170 10170 10170 10170 0
56 20250424 181100 345126670 10170 10170 10170 10170 0
57 20250424 181000 345126670 10170 10170 10170 10170 0
58 20250424 180900 345126670 10170 10170 10170 10170 0
59 20250424 180800 345126670 10170 10170 10170 10170 0
60 20250424 180700 345126670 10170 10170 10170 10170 0
61 20250424 180600 345126670 10170 10170 10170 10170 0
62 20250424 180500 345126670 10170 10170 10170 10170 612
63 20250424 180400 345126670 10170 10170 10170 10170 0
64 20250424 180300 345126670 10170 10170 10170 10170 0
65 20250424 180200 345126670 10170 10170 10170 10170 0
66 20250424 180100 345126670 10170 10170 10170 10170 0
67 20250424 180000 345126670 10170 10170 10170 10170 0
68 20250424 175900 345126670 10170 10170 10170 10170 0
69 20250424 175800 345126670 10170 10170 10170 10170 0
70 20250424 175700 345126670 10170 10170 10170 10170 0
71 20250424 175600 345126670 10170 10170 10170 10170 0
72 20250424 175500 345126670 10170 10170 10170 10170 0
73 20250424 175400 345126670 10170 10170 10170 10170 0
74 20250424 175300 345126670 10170 10170 10170 10170 0
75 20250424 175200 345126670 10170 10170 10170 10170 0
76 20250424 175100 345126670 10170 10170 10170 10170 0
77 20250424 175000 345126670 10170 10170 10170 10170 0
78 20250424 174900 345126670 10170 10170 10170 10170 0
79 20250424 174800 345126670 10170 10170 10170 10170 0
80 20250424 174700 345126670 10170 10170 10170 10170 0
81 20250424 174600 345126670 10170 10170 10170 10170 0
82 20250424 174500 345126670 10170 10170 10170 10170 0
83 20250424 174400 345126670 10170 10170 10170 10170 0
84 20250424 174300 345126670 10170 10170 10170 10170 0
85 20250424 174200 345126670 10170 10170 10170 10170 0
86 20250424 174100 345126670 10170 10170 10170 10170 0
87 20250424 174000 345126670 10170 10170 10170 10170 0
88 20250424 173900 345126670 10170 10170 10170 10170 0
89 20250424 173800 345126670 10170 10170 10170 10170 0
90 20250424 173700 345126670 10170 10170 10170 10170 0
91 20250424 173600 345126670 10170 10170 10170 10170 0
92 20250424 173500 345126670 10170 10170 10170 10170 612
93 20250424 173400 345126670 10170 10170 10170 10170 0
94 20250424 173300 345126670 10170 10170 10170 10170 0
95 20250424 173200 345126670 10170 10170 10170 10170 0
96 20250424 173100 345126670 10170 10170 10170 10170 0
97 20250424 173000 345126670 10170 10170 10170 10170 0
98 20250424 172900 345126670 10170 10170 10170 10170 0
99 20250424 172800 345126670 10170 10170 10170 10170 0
100 20250424 172700 345126670 10170 10170 10170 10170 0
101 20250424 172600 345126670 10170 10170 10170 10170 0
102 20250424 172500 345126670 10170 10170 10170 10170 0
103 20250424 172400 345126670 10170 10170 10170 10170 0
104 20250424 172300 345126670 10170 10170 10170 10170 0
105 20250424 172200 345126670 10170 10170 10170 10170 0
106 20250424 172100 345126670 10170 10170 10170 10170 0
107 20250424 172000 345126670 10170 10170 10170 10170 0
108 20250424 171900 345126670 10170 10170 10170 10170 0
109 20250424 171800 345126670 10170 10170 10170 10170 0
110 20250424 171700 345126670 10170 10170 10170 10170 0
111 20250424 171600 345126670 10170 10170 10170 10170 0
112 20250424 171500 345126670 10170 10170 10170 10170 0
113 20250424 171400 345126670 10170 10170 10170 10170 0
114 20250424 171300 345126670 10170 10170 10170 10170 0
115 20250424 171200 345126670 10170 10170 10170 10170 0
116 20250424 171100 345126670 10170 10170 10170 10170 0
117 20250424 171000 345126670 10170 10170 10170 10170 0
118 20250424 170900 345126670 10170 10170 10170 10170 0
119 20250424 170800 345126670 10170 10170 10170 10170 0
120 20250424 170700 345126670 10170 10170 10170 10170 0
121 20250424 170600 345126670 10170 10170 10170 10170 0
122 20250424 170500 345126670 10170 10170 10170 10170 612
123 20250424 170400 345126670 10170 10170 10170 10170 0
124 20250424 170300 345126670 10170 10170 10170 10170 0
125 20250424 170200 345126670 10170 10170 10170 10170 0
126 20250424 170100 345126670 10170 10170 10170 10170 0
127 20250424 170000 345126670 10170 10170 10170 10170 0
128 20250424 165900 345126670 10170 10170 10170 10170 0
129 20250424 165800 345126670 10170 10170 10170 10170 0
130 20250424 165700 345126670 10170 10170 10170 10170 0
131 20250424 165600 345126670 10170 10170 10170 10170 0
132 20250424 165500 345126670 10170 10170 10170 10170 0
133 20250424 165400 345126670 10170 10170 10170 10170 0
134 20250424 165300 345126670 10170 10170 10170 10170 0
135 20250424 165200 345126670 10170 10170 10170 10170 0
136 20250424 165100 345126670 10170 10170 10170 10170 0
137 20250424 165000 345126670 10170 10170 10170 10170 0
138 20250424 164900 345126670 10170 10170 10170 10170 0
139 20250424 164800 345126670 10170 10170 10170 10170 0
140 20250424 164700 345126670 10170 10170 10170 10170 0
141 20250424 164600 345126670 10170 10170 10170 10170 0
142 20250424 164500 345126670 10170 10170 10170 10170 0
143 20250424 164400 345126670 10170 10170 10170 10170 0
144 20250424 164300 345126670 10170 10170 10170 10170 0
145 20250424 164200 345126670 10170 10170 10170 10170 0
146 20250424 164100 345126670 10170 10170 10170 10170 0
147 20250424 164000 345126670 10170 10170 10170 10170 0
148 20250424 163900 345126670 10170 10170 10170 10170 0
149 20250424 163800 345126670 10170 10170 10170 10170 0
150 20250424 163700 345126670 10170 10170 10170 10170 0
151 20250424 163600 345126670 10170 10170 10170 10170 0
152 20250424 163500 345126670 10170 10170 10170 10170 612
153 20250424 163400 345126670 10170 10170 10170 10170 0
154 20250424 163300 345126670 10170 10170 10170 10170 0
155 20250424 163200 345126670 10170 10170 10170 10170 0
156 20250424 163100 345126670 10170 10170 10170 10170 0
157 20250424 163000 345126670 10170 10170 10170 10170 0
158 20250424 162900 345126670 10170 10170 10170 10170 0
159 20250424 162800 345126670 10170 10170 10170 10170 0
160 20250424 162700 345126670 10170 10170 10170 10170 0
161 20250424 162600 345126670 10170 10170 10170 10170 0
162 20250424 162500 345126670 10170 10170 10170 10170 0
163 20250424 162400 345126670 10170 10170 10170 10170 0
164 20250424 162300 345126670 10170 10170 10170 10170 0
165 20250424 162200 345126670 10170 10170 10170 10170 0
166 20250424 162100 345126670 10170 10170 10170 10170 0
167 20250424 162000 345126670 10170 10170 10170 10170 0
168 20250424 161900 345126670 10170 10170 10170 10170 0
169 20250424 161800 345126670 10170 10170 10170 10170 0
170 20250424 161700 345126670 10170 10170 10170 10170 0
171 20250424 161600 345126670 10170 10170 10170 10170 0
172 20250424 161500 345126670 10170 10170 10170 10170 0
173 20250424 161400 345126670 10170 10170 10170 10170 0
174 20250424 161300 345126670 10170 10170 10170 10170 0
175 20250424 161200 345126670 10170 10170 10170 10170 0
176 20250424 161100 345126670 10170 10170 10170 10170 0
177 20250424 161000 345126670 10170 10170 10170 10170 0
178 20250424 160900 345126670 10170 10170 10170 10170 0
179 20250424 160800 345126670 10170 10170 10170 10170 0
180 20250424 160700 345126670 10170 10170 10170 10170 0
181 20250424 160600 345126670 10170 10170 10170 10170 0
182 20250424 160500 345126670 10170 10170 10170 10170 612
183 20250424 160400 345126670 10170 10170 10170 10170 0
184 20250424 160300 345126670 10170 10170 10170 10170 0
185 20250424 160200 345126670 10170 10170 10170 10170 0
186 20250424 160100 345126670 10170 10170 10170 10170 0
187 20250424 160000 345126670 10170 10170 10170 10170 0
188 20250424 155900 345126670 10170 10170 10170 10170 0
189 20250424 155800 345126670 10170 10170 10170 10170 0
190 20250424 155700 345126670 10170 10170 10170 10170 0
191 20250424 155600 345126670 10170 10170 10170 10170 0
192 20250424 155500 345126670 10170 10170 10170 10170 0
193 20250424 155400 345126670 10170 10170 10170 10170 0
194 20250424 155300 345126670 10170 10170 10170 10170 0
195 20250424 155200 345126670 10170 10170 10170 10170 0
196 20250424 155100 345126670 10170 10170 10170 10170 0
197 20250424 155000 345126670 10170 10170 10170 10170 0
198 20250424 154900 345126670 10170 10170 10170 10170 0
199 20250424 154800 345126670 10170 10170 10170 10170 0
200 20250424 154700 345126670 10170 10170 10170 10170 0
201 20250424 154600 345126670 10170 10170 10170 10170 0
202 20250424 154500 345126670 10170 10170 10170 10170 0
203 20250424 154400 345126670 10170 10170 10170 10170 0
204 20250424 154300 345126670 10170 10170 10170 10170 0
205 20250424 154200 345126670 10170 10170 10170 10170 0
206 20250424 154100 345126670 10170 10170 10170 10170 0
207 20250424 154000 345126670 10170 10170 10170 10170 0
208 20250424 153900 345126670 10170 10170 10170 10170 0
209 20250424 153800 345126670 10170 10170 10170 10170 0
210 20250424 153700 345126670 10170 10170 10170 10170 0
211 20250424 153600 345126670 10170 10170 10170 10170 0
212 20250424 153500 345126670 10170 10170 10170 10170 612
213 20250424 153400 345126670 10170 10170 10170 10170 0
214 20250424 153300 345126670 10170 10170 10170 10170 0
215 20250424 153200 345126670 10170 10170 10170 10170 0
216 20250424 153100 345126670 10170 10170 10170 10170 0
217 20250424 153000 345126670 10170 10170 10170 10170 612
218 20250424 152900 338902630 10150 10150 10150 10150 0
219 20250424 152800 338902630 10150 10150 10150 10150 0
220 20250424 152700 338902630 10150 10150 10150 10150 0
221 20250424 152600 338902630 10150 10150 10150 10150 0
222 20250424 152500 338902630 10150 10150 10150 10150 0
223 20250424 152400 338902630 10150 10150 10150 10150 0
224 20250424 152300 338902630 10150 10150 10150 10150 0
225 20250424 152200 338902630 10150 10150 10150 10150 0
226 20250424 152100 338902630 10150 10150 10150 10150 0
227 20250424 152000 338902630 10150 10150 10150 10150 0
228 20250424 151900 338902630 10150 10160 10160 10150 36
229 20250424 151800 338537210 10140 10160 10160 10140 322
230 20250424 151700 335266230 10170 10170 10170 10170 376
231 20250424 151600 331442310 10170 10170 10170 10170 76
232 20250424 151500 330669390 10170 10170 10170 10170 60
233 20250424 151400 330059190 10170 10170 10170 10170 154
234 20250424 151300 328493010 10170 10170 10170 10170 167
235 20250424 151200 326794620 10160 10160 10160 10160 56
236 20250424 151100 326225660 10160 10160 10160 10160 10
237 20250424 151000 326124060 10160 10160 10160 10160 98
238 20250424 150900 325128380 10130 10130 10130 10130 0
239 20250424 150800 325128380 10130 10130 10130 10130 0
240 20250424 150700 325128380 10130 10130 10130 10130 0
241 20250424 150600 325128380 10130 10130 10130 10130 0
242 20250424 150500 325128380 10130 10130 10160 10130 236
243 20250424 150400 322736440 10130 10130 10130 10130 0
244 20250424 150300 322736440 10130 10130 10130 10130 70
245 20250424 150200 322027340 10150 10150 10150 10150 1
246 20250424 150100 322017190 10160 10150 10160 10130 172
247 20250424 150000 320272170 10150 10150 10150 10150 0
248 20250424 145900 320272170 10150 10150 10150 10150 0
249 20250424 145800 320272170 10150 10150 10150 10150 58
250 20250424 145700 319683470 10140 10140 10140 10140 0
251 20250424 145600 319683470 10140 10150 10150 10140 6
252 20250424 145500 319622580 10150 10150 10150 10150 0
253 20250424 145400 319622580 10150 10150 10150 10150 77
254 20250424 145300 318841030 10150 10140 10150 10140 25
255 20250424 145200 318587380 10140 10140 10140 10140 0
256 20250424 145100 318587380 10140 10150 10150 10140 22
257 20250424 145000 318364090 10150 10150 10150 10150 0
258 20250424 144900 318364090 10150 10150 10150 10150 73
259 20250424 144800 317623140 10150 10150 10150 10150 0
260 20250424 144700 317623140 10150 10150 10150 10150 0
261 20250424 144600 317623140 10150 10150 10150 10150 0
262 20250424 144500 317623140 10150 10150 10150 10150 0
263 20250424 144400 317623140 10150 10150 10150 10150 0
264 20250424 144300 317623140 10150 10150 10150 10150 98
265 20250424 144200 316628440 10150 10150 10150 10150 0
266 20250424 144100 316628440 10150 10150 10150 10150 0
267 20250424 144000 316628440 10150 10150 10150 10130 218
268 20250424 143900 314418020 10150 10150 10150 10150 1
269 20250424 143800 314407870 10120 10130 10130 10120 28
270 20250424 143700 314124240 10110 10110 10110 10110 0
271 20250424 143600 314124240 10110 10110 10110 10110 1
272 20250424 143500 314114130 10130 10130 10130 10130 67
273 20250424 143400 313435420 10130 10130 10130 10130 1
274 20250424 143300 313425290 10130 10130 10130 10130 0
275 20250424 143200 313425290 10130 10130 10130 10130 56
276 20250424 143100 312858010 10130 10130 10130 10130 0
277 20250424 143000 312858010 10130 10130 10130 10130 0
278 20250424 142900 312858010 10130 10130 10130 10130 0
279 20250424 142800 312858010 10130 10130 10130 10130 1
280 20250424 142700 312847880 10130 10130 10130 10130 71
281 20250424 142600 312128650 10120 10120 10120 10120 0
282 20250424 142500 312128650 10120 10120 10120 10120 1
283 20250424 142400 312118530 10120 10120 10120 10120 10
284 20250424 142300 312017330 10130 10130 10130 10130 59
285 20250424 142200 311419660 10120 10120 10120 10120 0
286 20250424 142100 311419660 10120 10120 10120 10120 0
287 20250424 142000 311419660 10120 10120 10120 10120 85
288 20250424 141900 310559460 10120 10120 10120 10120 0
289 20250424 141800 310559460 10120 10120 10120 10120 0
290 20250424 141700 310559460 10120 10120 10120 10120 0
291 20250424 141600 310559460 10120 10120 10120 10120 0
292 20250424 141500 310559460 10120 10120 10120 10120 34
293 20250424 141400 310215380 10120 10120 10120 10120 0
294 20250424 141300 310215380 10120 10120 10120 10120 0
295 20250424 141200 310215380 10120 10120 10120 10120 0
296 20250424 141100 310215380 10120 10130 10130 10120 16
297 20250424 141000 310053380 10140 10140 10140 10140 0
298 20250424 140900 310053380 10140 10140 10140 10140 0
299 20250424 140800 310053380 10140 10140 10140 10140 0
300 20250424 140700 310053380 10140 10140 10140 10140 0
301 20250424 140600 310053380 10140 10140 10140 10140 0
302 20250424 140500 310053380 10140 10140 10140 10140 0
303 20250424 140400 310053380 10140 10140 10140 10140 0
304 20250424 140300 310053380 10140 10140 10140 10140 0
305 20250424 140200 310053380 10140 10140 10140 10140 20
306 20250424 140100 309850580 10100 10100 10100 10100 0
307 20250424 140000 309850580 10100 10090 10100 10090 67
308 20250424 135900 309174040 10100 10100 10100 10100 69
309 20250424 135800 308477140 10100 10100 10100 10100 0
310 20250424 135700 308477140 10100 10100 10100 10100 0
311 20250424 135600 308477140 10100 10100 10100 10100 0
312 20250424 135500 308477140 10100 10100 10100 10100 90
313 20250424 135400 307568140 10100 10100 10100 10100 1
314 20250424 135300 307558040 10100 10100 10100 10100 0
315 20250424 135200 307558040 10100 10100 10150 10100 1477
316 20250424 135100 292637840 10100 10100 10100 10100 308
317 20250424 135000 289527040 10100 10100 10100 10100 2
318 20250424 134900 289506840 10100 10100 10100 10100 0
319 20250424 134800 289506840 10100 10110 10110 10100 145
320 20250424 134700 288041960 10110 10110 10110 10110 0
321 20250424 134600 288041960 10110 10120 10120 10110 148
322 20250424 134500 286544850 10130 10110 10130 10110 99
323 20250424 134400 285542180 10130 10130 10130 10130 0
324 20250424 134300 285542180 10130 10130 10130 10130 61
325 20250424 134200 284924250 10100 10100 10100 10100 0
326 20250424 134100 284924250 10100 10100 10100 10100 0
327 20250424 134000 284924250 10100 10100 10100 10100 0
328 20250424 133900 284924250 10100 10090 10100 10090 183
329 20250424 133800 283077280 10100 10100 10100 10100 10
330 20250424 133700 282976280 10100 10100 10100 10100 0
331 20250424 133600 282976280 10100 10100 10100 10100 91
332 20250424 133500 282057180 10100 10100 10100 10100 63
333 20250424 133400 281420880 10100 10100 10100 10100 143
334 20250424 133300 279976580 10090 10090 10100 10090 101
335 20250424 133200 278956900 10100 10100 10100 10100 0
336 20250424 133100 278956900 10100 10100 10100 10100 200
337 20250424 133000 276936900 10100 10100 10100 10100 2
338 20250424 132900 276916700 10100 10100 10100 10100 0
339 20250424 132800 276916700 10100 10100 10100 10100 236
340 20250424 132700 274533100 10110 10110 10110 10110 0
341 20250424 132600 274533100 10110 10110 10110 10110 322
342 20250424 132500 271277680 10110 10110 10110 10110 2
343 20250424 132400 271257460 10110 10110 10110 10110 0
344 20250424 132300 271257460 10110 10110 10110 10110 0
345 20250424 132200 271257460 10110 10110 10110 10110 0
346 20250424 132100 271257460 10110 10110 10110 10110 200
347 20250424 132000 269235460 10100 10100 10100 10100 0
348 20250424 131900 269235460 10100 10100 10100 10100 508
349 20250424 131800 264104660 10100 10100 10100 10100 0
350 20250424 131700 264104660 10100 10100 10100 10100 0
351 20250424 131600 264104660 10100 10100 10100 10100 0
352 20250424 131500 264104660 10100 10100 10100 10100 0
353 20250424 131400 264104660 10100 10110 10110 10100 1500
354 20250424 131300 248953150 10120 10110 10120 10110 130
355 20250424 131200 247637650 10110 10110 10110 10110 0
356 20250424 131100 247637650 10110 10110 10110 10110 80
357 20250424 131000 246828850 10110 10110 10110 10110 286
358 20250424 130900 243937390 10110 10110 10110 10110 124
359 20250424 130800 242683750 10110 10110 10110 10110 0
360 20250424 130700 242683750 10110 10120 10120 10110 1154
361 20250424 130600 231015270 10120 10120 10120 10120 0
362 20250424 130500 231015270 10120 10120 10120 10120 346
363 20250424 130400 227513750 10140 10140 10140 10140 0
364 20250424 130300 227513750 10140 10140 10140 10140 116
365 20250424 130200 226337510 10130 10130 10130 10130 200
366 20250424 130100 224311510 10110 10110 10110 10110 0
367 20250424 130000 224311510 10110 10120 10120 10110 1000
368 20250424 125900 214199510 10120 10120 10120 10120 231
369 20250424 125800 211861790 10130 10130 10130 10130 269
370 20250424 125700 209136820 10130 10130 10130 10130 36
371 20250424 125600 208772140 10150 10150 10150 10150 0
372 20250424 125500 208772140 10150 10150 10150 10150 668
373 20250424 125400 201991940 10150 10150 10150 10150 100
374 20250424 125300 200976940 10150 10130 10150 10130 1010
375 20250424 125200 190745440 10140 10140 10140 10140 0
376 20250424 125100 190745440 10140 10140 10140 10140 293
377 20250424 125000 187774420 10140 10140 10140 10140 207
378 20250424 124900 185675440 10150 10150 10150 10150 1
379 20250424 124800 185665290 10150 10140 10150 10140 759
380 20250424 124700 177965990 10150 10150 10150 10150 192
381 20250424 124600 176017190 10150 10150 10150 10150 308
382 20250424 124500 172890990 10150 10150 10150 10150 162
383 20250424 124400 171246690 10150 10150 10150 10150 338
384 20250424 124300 167815990 10150 10150 10150 10150 0
385 20250424 124200 167815990 10150 10150 10150 10150 0
386 20250424 124100 167815990 10150 10150 10150 10150 7
387 20250424 124000 167744940 10150 10150 10150 10150 493
388 20250424 123900 162740990 10150 10150 10150 10150 0
389 20250424 123800 162740990 10150 10150 10150 10150 0
390 20250424 123700 162740990 10150 10150 10150 10150 0
391 20250424 123600 162740990 10150 10150 10150 10150 150
392 20250424 123500 161218490 10150 10150 10150 10150 51
393 20250424 123400 160700840 10150 10150 10150 10150 1
394 20250424 123300 160690690 10160 10160 10160 10160 32
395 20250424 123200 160365570 10150 10150 10150 10150 0
396 20250424 123100 160365570 10150 10150 10150 10150 0
397 20250424 123000 160365570 10150 10150 10150 10150 0
398 20250424 122900 160365570 10150 10150 10150 10150 0
399 20250424 122800 160365570 10150 10150 10150 10150 0
400 20250424 122700 160365570 10150 10150 10150 10150 10
401 20250424 122600 160264070 10160 10160 10160 10160 0
402 20250424 122500 160264070 10160 10160 10160 10160 0
403 20250424 122400 160264070 10160 10160 10160 10160 0
404 20250424 122300 160264070 10160 10160 10160 10160 0
405 20250424 122200 160264070 10160 10160 10160 10160 5
406 20250424 122100 160213270 10150 10150 10150 10150 0
407 20250424 122000 160213270 10150 10150 10150 10150 0
408 20250424 121900 160213270 10150 10150 10150 10150 149
409 20250424 121800 158700920 10150 10150 10150 10150 1
410 20250424 121700 158690770 10150 10150 10150 10150 140
411 20250424 121600 157269770 10150 10150 10150 10150 221
412 20250424 121500 155026620 10150 10150 10150 10150 0
413 20250424 121400 155026620 10150 10150 10150 10150 100
414 20250424 121300 154011620 10150 10150 10150 10150 2
415 20250424 121200 153991320 10150 10150 10150 10150 0
416 20250424 121100 153991320 10150 10150 10150 10150 18
417 20250424 121000 153808620 10150 10150 10150 10150 4
418 20250424 120900 153768020 10140 10140 10140 10140 0
419 20250424 120800 153768020 10140 10140 10140 10140 1
420 20250424 120700 153757880 10140 10140 10140 10140 0
421 20250424 120600 153757880 10140 10140 10140 10140 0
422 20250424 120500 153757880 10140 10140 10140 10140 0
423 20250424 120400 153757880 10140 10150 10150 10140 22
424 20250424 120300 153534590 10150 10150 10150 10150 0
425 20250424 120200 153534590 10150 10150 10150 10150 0
426 20250424 120100 153534590 10150 10150 10150 10150 0
427 20250424 120000 153534590 10150 10150 10150 10150 0
428 20250424 115900 153534590 10150 10150 10150 10150 0
429 20250424 115800 153534590 10150 10150 10150 10150 100
430 20250424 115700 152519590 10150 10150 10150 10150 220
431 20250424 115600 150286590 10150 10150 10150 10150 189
432 20250424 115500 148368240 10150 10150 10150 10150 30
433 20250424 115400 148063740 10150 10150 10150 10150 0
434 20250424 115300 148063740 10150 10150 10150 10150 0
435 20250424 115200 148063740 10150 10150 10150 10150 0
436 20250424 115100 148063740 10150 10150 10150 10150 0
437 20250424 115000 148063740 10150 10150 10150 10150 0
438 20250424 114900 148063740 10150 10150 10150 10150 0
439 20250424 114800 148063740 10150 10150 10150 10150 0
440 20250424 114700 148063740 10150 10150 10150 10150 0
441 20250424 114600 148063740 10150 10150 10150 10150 0
442 20250424 114500 148063740 10150 10150 10150 10150 11
443 20250424 114400 147952090 10140 10140 10140 10140 0
444 20250424 114300 147952090 10140 10140 10140 10140 0
445 20250424 114200 147952090 10140 10140 10140 10140 0
446 20250424 114100 147952090 10140 10140 10140 10140 830
447 20250424 114000 139535890 10140 10140 10140 10140 0
448 20250424 113900 139535890 10140 10140 10140 10140 104
449 20250424 113800 138481330 10140 10140 10140 10140 115
450 20250424 113700 137315230 10140 10140 10140 10140 215
451 20250424 113600 135135130 10140 10140 10140 10140 0
452 20250424 113500 135135130 10140 10140 10140 10140 0
453 20250424 113400 135135130 10140 10140 10140 10140 50
454 20250424 113300 134628130 10140 10140 10140 10140 6
455 20250424 113200 134567290 10140 10140 10140 10140 2
456 20250424 113100 134547010 10140 10140 10140 10140 2
457 20250424 113000 134526730 10130 10130 10130 10130 0
458 20250424 112900 134526730 10130 10130 10130 10130 0
459 20250424 112800 134526730 10130 10130 10130 10130 0
460 20250424 112700 134526730 10130 10130 10130 10130 0
461 20250424 112600 134526730 10130 10130 10130 10130 0
462 20250424 112500 134526730 10130 10130 10130 10130 24
463 20250424 112400 134283610 10130 10130 10130 10130 644
464 20250424 112300 127759890 10130 10130 10130 10130 44
465 20250424 112200 127314170 10130 10130 10130 10130 0
466 20250424 112100 127314170 10130 10120 10130 10120 137
467 20250424 112000 125927720 10130 10130 10130 10130 0
468 20250424 111900 125927720 10130 10130 10130 10130 0
469 20250424 111800 125927720 10130 10130 10130 10130 0
470 20250424 111700 125927720 10130 10130 10130 10130 3
471 20250424 111600 125897330 10120 10120 10120 10120 0
472 20250424 111500 125897330 10120 10120 10120 10120 0
473 20250424 111400 125897330 10120 10120 10120 10120 0
474 20250424 111300 125897330 10120 10140 10140 10120 1355
475 20250424 111200 112184630 10140 10140 10140 10140 6
476 20250424 111100 112123790 10140 10140 10140 10140 0
477 20250424 111000 112123790 10140 10140 10140 10140 0
478 20250424 110900 112123790 10140 10140 10140 10140 24
479 20250424 110800 111880430 10150 10150 10150 10150 21
480 20250424 110700 111667280 10130 10130 10130 10130 0
481 20250424 110600 111667280 10130 10130 10130 10130 0
482 20250424 110500 111667280 10130 10130 10130 10130 0
483 20250424 110400 111667280 10130 10120 10130 10120 12
484 20250424 110300 111545830 10150 10150 10150 10150 0
485 20250424 110200 111545830 10150 10150 10150 10150 0
486 20250424 110100 111545830 10150 10150 10150 10150 17
487 20250424 110000 111373280 10140 10140 10140 10140 0
488 20250424 105900 111373280 10140 10140 10150 10140 32
489 20250424 105800 111048790 10150 10150 10150 10150 0
490 20250424 105700 111048790 10150 10150 10150 10150 0
491 20250424 105600 111048790 10150 10150 10150 10150 0
492 20250424 105500 111048790 10150 10150 10150 10150 100
493 20250424 105400 110033790 10150 10150 10150 10150 0
494 20250424 105300 110033790 10150 10150 10150 10150 0
495 20250424 105200 110033790 10150 10150 10150 10150 0
496 20250424 105100 110033790 10150 10150 10150 10150 0
497 20250424 105000 110033790 10150 10150 10150 10150 8
498 20250424 104900 109952590 10120 10120 10120 10120 0
499 20250424 104800 109952590 10120 10140 10140 10110 1267
500 20250424 104700 97124780 10140 10140 10140 10140 0
501 20250424 104600 97124780 10140 10140 10140 10140 0
502 20250424 104500 97124780 10140 10140 10140 10140 10
503 20250424 104400 97023380 10150 10150 10150 10150 25
504 20250424 104300 96769630 10150 10150 10150 10150 0
505 20250424 104200 96769630 10150 10150 10150 10150 0
506 20250424 104100 96769630 10150 10150 10150 10150 0
507 20250424 104000 96769630 10150 10150 10150 10150 0
508 20250424 103900 96769630 10150 10150 10150 10150 0
509 20250424 103800 96769630 10150 10150 10150 10150 77
510 20250424 103700 95988080 10150 10150 10150 10150 0
511 20250424 103600 95988080 10150 10150 10150 10150 0
512 20250424 103500 95988080 10150 10150 10150 10150 0
513 20250424 103400 95988080 10150 10150 10150 10150 0
514 20250424 103300 95988080 10150 10150 10150 10150 40
515 20250424 103200 95582080 10140 10140 10140 10140 0
516 20250424 103100 95582080 10140 10140 10140 10140 204
517 20250424 103000 93513520 10140 10150 10150 10140 17
518 20250424 102900 93341070 10150 10140 10150 10140 28
519 20250424 102800 93057030 10140 10140 10140 10140 1
520 20250424 102700 93046890 10150 10150 10150 10150 1
521 20250424 102600 93036740 10140 10140 10140 10140 1
522 20250424 102500 93026600 10150 10150 10150 10150 0
523 20250424 102400 93026600 10150 10150 10150 10150 0
524 20250424 102300 93026600 10150 10150 10150 10150 0
525 20250424 102200 93026600 10150 10150 10150 10150 0
526 20250424 102100 93026600 10150 10150 10150 10150 1
527 20250424 102000 93016450 10150 10150 10150 10150 4
528 20250424 101900 92975850 10150 10140 10150 10140 229
529 20250424 101800 90653300 10140 10140 10140 10140 604
530 20250424 101700 84528740 10130 10130 10130 10130 199
531 20250424 101600 82512870 10130 10130 10130 10130 0
532 20250424 101500 82512870 10130 10130 10130 10130 0
533 20250424 101400 82512870 10130 10130 10130 10130 0
534 20250424 101300 82512870 10130 10130 10130 10130 51
535 20250424 101200 81996240 10130 10130 10130 10130 0
536 20250424 101100 81996240 10130 10140 10140 10130 1240
537 20250424 101000 69431770 10150 10150 10150 10150 2
538 20250424 100900 69411470 10150 10150 10150 10150 1
539 20250424 100800 69401320 10150 10150 10150 10150 197
540 20250424 100700 67401770 10150 10150 10150 10150 0
541 20250424 100600 67401770 10150 10150 10150 10150 0
542 20250424 100500 67401770 10150 10150 10150 10150 17
543 20250424 100400 67229220 10150 10150 10150 10150 0
544 20250424 100300 67229220 10150 10150 10150 10150 5
545 20250424 100200 67178470 10150 10150 10150 10150 11
546 20250424 100100 67066820 10150 10150 10150 10150 35
547 20250424 100000 66711570 10140 10140 10140 10140 140
548 20250424 095900 65291970 10140 10140 10140 10140 15
549 20250424 095800 65139870 10150 10150 10150 10150 1
550 20250424 095700 65129720 10140 10140 10140 10140 0
551 20250424 095600 65129720 10140 10140 10140 10140 0
552 20250424 095500 65129720 10140 10140 10140 10140 0
553 20250424 095400 65129720 10140 10140 10140 10140 0
554 20250424 095300 65129720 10140 10140 10140 10140 0
555 20250424 095200 65129720 10140 10140 10140 10140 0
556 20250424 095100 65129720 10140 10140 10140 10140 0
557 20250424 095000 65129720 10140 10140 10140 10140 262
558 20250424 094900 62473040 10150 10150 10150 10150 1
559 20250424 094800 62462890 10150 10150 10150 10150 0
560 20250424 094700 62462890 10150 10150 10150 10150 0
561 20250424 094600 62462890 10150 10150 10150 10150 485
562 20250424 094500 57540140 10130 10150 10150 10130 4
563 20250424 094400 57499580 10150 10150 10150 10150 9
564 20250424 094300 57408230 10150 10150 10150 10150 43
565 20250424 094200 56971780 10150 10150 10150 10150 1
566 20250424 094100 56961630 10140 10140 10140 10140 0
567 20250424 094000 56961630 10140 10140 10140 10140 407
568 20250424 093900 52834650 10140 10140 10140 10140 0
569 20250424 093800 52834650 10140 10140 10140 10140 0
570 20250424 093700 52834650 10140 10140 10140 10140 0
571 20250424 093600 52834650 10140 10140 10140 10140 0
572 20250424 093500 52834650 10140 10130 10140 10130 711
573 20250424 093400 45631550 10130 10130 10130 10130 11
574 20250424 093300 45520120 10130 10130 10130 10130 1
575 20250424 093200 45509990 10110 10120 10120 10110 217
576 20250424 093100 43314800 10110 10110 10110 10110 14
577 20250424 093000 43173260 10110 10110 10110 10110 0
578 20250424 092900 43173260 10110 10110 10110 10110 0
579 20250424 092800 43173260 10110 10110 10110 10110 10
580 20250424 092700 43072160 10110 10110 10110 10110 13
581 20250424 092600 42940730 10110 10110 10110 10110 83
582 20250424 092500 42101600 10120 10120 10120 10120 0
583 20250424 092400 42101600 10120 10120 10120 10120 253
584 20250424 092300 39541240 10120 10140 10140 10120 12
585 20250424 092200 39419600 10140 10140 10140 10130 129
586 20250424 092100 38111550 10120 10130 10130 10120 80
587 20250424 092000 37301250 10120 10120 10120 10120 0
588 20250424 091900 37301250 10120 10120 10120 10120 103
589 20250424 091800 36258890 10130 10130 10130 10130 0
590 20250424 091700 36258890 10130 10130 10130 10130 0
591 20250424 091600 36258890 10130 10130 10130 10130 144
592 20250424 091500 34800170 10130 10130 10130 10130 18
593 20250424 091400 34617830 10130 10130 10130 10130 400
594 20250424 091300 30565830 10130 10150 10150 10130 666
595 20250424 091200 23815980 10170 10170 10170 10170 4
596 20250424 091100 23775300 10160 10150 10160 10150 76
597 20250424 091000 23003290 10150 10150 10150 10150 305
598 20250424 090900 19907540 10150 10150 10150 10150 33
599 20250424 090800 19572590 10150 10150 10150 10150 50
600 20250424 090700 19065090 10150 10150 10150 10150 36
601 20250424 090600 18699690 10130 10130 10130 10130 0
602 20250424 090500 18699690 10130 10130 10130 10130 50
603 20250424 090400 18193190 10130 10130 10130 10130 29
604 20250424 090300 17899420 10130 10170 10170 10130 1294
605 20250424 090200 4746290 10170 10190 10190 10170 70
606 20250424 090100 4033030 10180 10140 10180 10140 218
607 20250424 090000 1816860 10150 10150 10160 10140 179