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

613
044490/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,191100,812380125,15770,15770,15770,15770,1705
20250424,191000,812380125,15770,15770,15770,15770,0
20250424,190900,812380125,15770,15770,15770,15770,0
20250424,190800,812380125,15770,15770,15770,15770,0
20250424,190700,812380125,15770,15770,15770,15770,0
20250424,190600,812380125,15770,15770,15770,15770,0
20250424,190500,812380125,15770,15770,15770,15770,0
20250424,190400,812380125,15770,15770,15770,15770,0
20250424,190300,812380125,15770,15770,15770,15770,0
20250424,190200,812380125,15770,15770,15770,15770,0
20250424,190100,812380125,15770,15770,15770,15770,0
20250424,190000,812380125,15770,15770,15770,15770,0
20250424,185900,812380125,15770,15770,15770,15770,0
20250424,185800,812380125,15770,15770,15770,15770,0
20250424,185700,812380125,15770,15770,15770,15770,0
20250424,185600,812380125,15770,15770,15770,15770,0
20250424,185500,812380125,15770,15770,15770,15770,0
20250424,185400,812380125,15770,15770,15770,15770,0
20250424,185300,812380125,15770,15770,15770,15770,0
20250424,185200,812380125,15770,15770,15770,15770,0
20250424,185100,812380125,15770,15770,15770,15770,0
20250424,185000,812380125,15770,15770,15770,15770,0
20250424,184900,812380125,15770,15770,15770,15770,0
20250424,184800,812380125,15770,15770,15770,15770,0
20250424,184700,812380125,15770,15770,15770,15770,0
20250424,184600,812380125,15770,15770,15770,15770,0
20250424,184500,812380125,15770,15770,15770,15770,0
20250424,184400,812380125,15770,15770,15770,15770,0
20250424,184300,812380125,15770,15770,15770,15770,0
20250424,184200,812380125,15770,15770,15770,15770,0
20250424,184100,812380125,15770,15770,15770,15770,1705
20250424,184000,812380125,15770,15770,15770,15770,0
20250424,183900,812380125,15770,15770,15770,15770,0
20250424,183800,812380125,15770,15770,15770,15770,0
20250424,183700,812380125,15770,15770,15770,15770,0
20250424,183600,812380125,15770,15770,15770,15770,0
20250424,183500,812380125,15770,15770,15770,15770,0
20250424,183400,812380125,15770,15770,15770,15770,0
20250424,183300,812380125,15770,15770,15770,15770,0
20250424,183200,812380125,15770,15770,15770,15770,0
20250424,183100,812380125,15770,15770,15770,15770,0
20250424,183000,812380125,15770,15770,15770,15770,0
20250424,182900,812380125,15770,15770,15770,15770,0
20250424,182800,812380125,15770,15770,15770,15770,0
20250424,182700,812380125,15770,15770,15770,15770,0
20250424,182600,812380125,15770,15770,15770,15770,0
20250424,182500,812380125,15770,15770,15770,15770,0
20250424,182400,812380125,15770,15770,15770,15770,0
20250424,182300,812380125,15770,15770,15770,15770,0
20250424,182200,812380125,15770,15770,15770,15770,0
20250424,182100,812380125,15770,15770,15770,15770,0
20250424,182000,812380125,15770,15770,15770,15770,0
20250424,181900,812380125,15770,15770,15770,15770,0
20250424,181800,812380125,15770,15770,15770,15770,0
20250424,181700,812380125,15770,15770,15770,15770,0
20250424,181600,812380125,15770,15770,15770,15770,0
20250424,181500,812380125,15770,15770,15770,15770,0
20250424,181400,812380125,15770,15770,15770,15770,0
20250424,181300,812380125,15770,15770,15770,15770,0
20250424,181200,812380125,15770,15770,15770,15770,0
20250424,181100,812380125,15770,15770,15770,15770,1705
20250424,181000,812380125,15770,15770,15770,15770,0
20250424,180900,812380125,15770,15770,15770,15770,0
20250424,180800,812380125,15770,15770,15770,15770,0
20250424,180700,812380125,15770,15770,15770,15770,0
20250424,180600,812380125,15770,15770,15770,15770,0
20250424,180500,812380125,15770,15770,15770,15770,0
20250424,180400,812380125,15770,15770,15770,15770,0
20250424,180300,812380125,15770,15770,15770,15770,0
20250424,180200,812380125,15770,15770,15770,15770,0
20250424,180100,812380125,15770,15770,15770,15770,0
20250424,180000,812380125,15770,15770,15770,15770,0
20250424,175900,812380125,15770,15770,15770,15770,0
20250424,175800,812380125,15770,15770,15770,15770,0
20250424,175700,812380125,15770,15770,15770,15770,0
20250424,175600,812380125,15770,15770,15770,15770,0
20250424,175500,812380125,15770,15770,15770,15770,0
20250424,175400,812380125,15770,15770,15770,15770,0
20250424,175300,812380125,15770,15770,15770,15770,0
20250424,175200,812380125,15770,15770,15770,15770,0
20250424,175100,812380125,15770,15770,15770,15770,0
20250424,175000,812380125,15770,15770,15770,15770,0
20250424,174900,812380125,15770,15770,15770,15770,0
20250424,174800,812380125,15770,15770,15770,15770,0
20250424,174700,812380125,15770,15770,15770,15770,0
20250424,174600,812380125,15770,15770,15770,15770,0
20250424,174500,812380125,15770,15770,15770,15770,0
20250424,174400,812380125,15770,15770,15770,15770,0
20250424,174300,812380125,15770,15770,15770,15770,0
20250424,174200,812380125,15770,15770,15770,15770,0
20250424,174100,812380125,15770,15770,15770,15770,1705
20250424,174000,812380125,15770,15770,15770,15770,0
20250424,173900,812380125,15770,15770,15770,15770,0
20250424,173800,812380125,15770,15770,15770,15770,0
20250424,173700,812380125,15770,15770,15770,15770,0
20250424,173600,812380125,15770,15770,15770,15770,0
20250424,173500,812380125,15770,15770,15770,15770,0
20250424,173400,812380125,15770,15770,15770,15770,0
20250424,173300,812380125,15770,15770,15770,15770,0
20250424,173200,812380125,15770,15770,15770,15770,0
20250424,173100,812380125,15770,15770,15770,15770,0
20250424,173000,812380125,15770,15770,15770,15770,0
20250424,172900,812380125,15770,15770,15770,15770,0
20250424,172800,812380125,15770,15770,15770,15770,0
20250424,172700,812380125,15770,15770,15770,15770,0
20250424,172600,812380125,15770,15770,15770,15770,0
20250424,172500,812380125,15770,15770,15770,15770,0
20250424,172400,812380125,15770,15770,15770,15770,0
20250424,172300,812380125,15770,15770,15770,15770,0
20250424,172200,812380125,15770,15770,15770,15770,0
20250424,172100,812380125,15770,15770,15770,15770,0
20250424,172000,812380125,15770,15770,15770,15770,0
20250424,171900,812380125,15770,15770,15770,15770,0
20250424,171800,812380125,15770,15770,15770,15770,0
20250424,171700,812380125,15770,15770,15770,15770,0
20250424,171600,812380125,15770,15770,15770,15770,0
20250424,171500,812380125,15770,15770,15770,15770,0
20250424,171400,812380125,15770,15770,15770,15770,0
20250424,171300,812380125,15770,15770,15770,15770,0
20250424,171200,812380125,15770,15770,15770,15770,0
20250424,171100,812380125,15770,15770,15770,15770,1705
20250424,171000,812380125,15770,15770,15770,15770,0
20250424,170900,812380125,15770,15770,15770,15770,0
20250424,170800,812380125,15770,15770,15770,15770,0
20250424,170700,812380125,15770,15770,15770,15770,0
20250424,170600,812380125,15770,15770,15770,15770,0
20250424,170500,812380125,15770,15770,15770,15770,0
20250424,170400,812380125,15770,15770,15770,15770,0
20250424,170300,812380125,15770,15770,15770,15770,0
20250424,170200,812380125,15770,15770,15770,15770,0
20250424,170100,812380125,15770,15770,15770,15770,0
20250424,170000,812380125,15770,15770,15770,15770,0
20250424,165900,812380125,15770,15770,15770,15770,0
20250424,165800,812380125,15770,15770,15770,15770,0
20250424,165700,812380125,15770,15770,15770,15770,0
20250424,165600,812380125,15770,15770,15770,15770,0
20250424,165500,812380125,15770,15770,15770,15770,0
20250424,165400,812380125,15770,15770,15770,15770,0
20250424,165300,812380125,15770,15770,15770,15770,0
20250424,165200,812380125,15770,15770,15770,15770,0
20250424,165100,812380125,15770,15770,15770,15770,0
20250424,165000,812380125,15770,15770,15770,15770,0
20250424,164900,812380125,15770,15770,15770,15770,0
20250424,164800,812380125,15770,15770,15770,15770,0
20250424,164700,812380125,15770,15770,15770,15770,0
20250424,164600,812380125,15770,15770,15770,15770,0
20250424,164500,812380125,15770,15770,15770,15770,0
20250424,164400,812380125,15770,15770,15770,15770,0
20250424,164300,812380125,15770,15770,15770,15770,0
20250424,164200,812380125,15770,15770,15770,15770,0
20250424,164100,812380125,15770,15770,15770,15770,1705
20250424,164000,812380125,15770,15770,15770,15770,0
20250424,163900,812380125,15770,15770,15770,15770,0
20250424,163800,812380125,15770,15770,15770,15770,0
20250424,163700,812380125,15770,15770,15770,15770,0
20250424,163600,812380125,15770,15770,15770,15770,0
20250424,163500,812380125,15770,15770,15770,15770,0
20250424,163400,812380125,15770,15770,15770,15770,0
20250424,163300,812380125,15770,15770,15770,15770,0
20250424,163200,812380125,15770,15770,15770,15770,0
20250424,163100,812380125,15770,15770,15770,15770,0
20250424,163000,812380125,15770,15770,15770,15770,0
20250424,162900,812380125,15770,15770,15770,15770,0
20250424,162800,812380125,15770,15770,15770,15770,0
20250424,162700,812380125,15770,15770,15770,15770,0
20250424,162600,812380125,15770,15770,15770,15770,0
20250424,162500,812380125,15770,15770,15770,15770,0
20250424,162400,812380125,15770,15770,15770,15770,0
20250424,162300,812380125,15770,15770,15770,15770,0
20250424,162200,812380125,15770,15770,15770,15770,0
20250424,162100,812380125,15770,15770,15770,15770,0
20250424,162000,812380125,15770,15770,15770,15770,0
20250424,161900,812380125,15770,15770,15770,15770,0
20250424,161800,812380125,15770,15770,15770,15770,0
20250424,161700,812380125,15770,15770,15770,15770,0
20250424,161600,812380125,15770,15770,15770,15770,0
20250424,161500,812380125,15770,15770,15770,15770,0
20250424,161400,812380125,15770,15770,15770,15770,0
20250424,161300,812380125,15770,15770,15770,15770,0
20250424,161200,812380125,15770,15770,15770,15770,0
20250424,161100,812380125,15770,15770,15770,15770,1705
20250424,161000,812380125,15770,15770,15770,15770,0
20250424,160900,812380125,15770,15770,15770,15770,0
20250424,160800,812380125,15770,15770,15770,15770,0
20250424,160700,812380125,15770,15770,15770,15770,0
20250424,160600,812380125,15770,15770,15770,15770,0
20250424,160500,812380125,15770,15770,15770,15770,0
20250424,160400,812380125,15770,15770,15770,15770,0
20250424,160300,812380125,15770,15770,15770,15770,0
20250424,160200,812380125,15770,15770,15770,15770,0
20250424,160100,812380125,15770,15770,15770,15770,0
20250424,160000,812380125,15770,15770,15770,15770,0
20250424,155900,812380125,15770,15770,15770,15770,0
20250424,155800,812380125,15770,15770,15770,15770,0
20250424,155700,812380125,15770,15770,15770,15770,0
20250424,155600,812380125,15770,15770,15770,15770,0
20250424,155500,812380125,15770,15770,15770,15770,0
20250424,155400,812380125,15770,15770,15770,15770,0
20250424,155300,812380125,15770,15770,15770,15770,0
20250424,155200,812380125,15770,15770,15770,15770,0
20250424,155100,812380125,15770,15770,15770,15770,0
20250424,155000,812380125,15770,15770,15770,15770,0
20250424,154900,812380125,15770,15770,15770,15770,0
20250424,154800,812380125,15770,15770,15770,15770,0
20250424,154700,812380125,15770,15770,15770,15770,0
20250424,154600,812380125,15770,15770,15770,15770,0
20250424,154500,812380125,15770,15770,15770,15770,0
20250424,154400,812380125,15770,15770,15770,15770,0
20250424,154300,812380125,15770,15770,15770,15770,0
20250424,154200,812380125,15770,15770,15770,15770,0
20250424,154100,812380125,15770,15770,15770,15770,1705
20250424,154000,812380125,15770,15770,15770,15770,0
20250424,153900,812380125,15770,15770,15770,15770,0
20250424,153800,812380125,15770,15770,15770,15770,0
20250424,153700,812380125,15770,15770,15770,15770,0
20250424,153600,812380125,15770,15770,15770,15770,0
20250424,153500,812380125,15770,15770,15770,15770,0
20250424,153400,812380125,15770,15770,15770,15770,0
20250424,153300,812380125,15770,15770,15770,15770,0
20250424,153200,812380125,15770,15770,15770,15770,0
20250424,153100,812380125,15770,15770,15770,15770,0
20250424,153000,812380125,15770,15770,15770,15770,1705
20250424,152900,785492275,15710,15710,15710,15710,0
20250424,152800,785492275,15710,15710,15710,15710,0
20250424,152700,785492275,15710,15710,15710,15710,0
20250424,152600,785492275,15710,15710,15710,15710,0
20250424,152500,785492275,15710,15710,15710,15710,0
20250424,152400,785492275,15710,15710,15710,15710,0
20250424,152300,785492275,15710,15710,15710,15710,0
20250424,152200,785492275,15710,15710,15710,15710,0
20250424,152100,785492275,15710,15710,15710,15710,0
20250424,152000,785492275,15710,15710,15710,15710,0
20250424,151900,785492275,15710,15630,15710,15620,1053
20250424,151800,769032465,15630,15630,15630,15620,103
20250424,151700,767422645,15620,15620,15620,15620,675
20250424,151600,756879145,15620,15630,15630,15620,91
20250424,151500,755457155,15630,15630,15630,15620,43
20250424,151400,754785105,15630,15630,15630,15630,17
20250424,151300,754519395,15620,15620,15620,15620,28
20250424,151200,754082035,15620,15630,15630,15620,716
20250424,151100,742897900,15620,15620,15620,15620,0
20250424,151000,742897900,15620,15620,15620,15620,1
20250424,150900,742882280,15620,15630,15640,15620,467
20250424,150800,735583040,15630,15630,15630,15630,6
20250424,150700,735489260,15630,15630,15630,15630,12
20250424,150600,735301700,15640,15630,15640,15630,65
20250424,150500,734285600,15630,15630,15630,15630,411
20250424,150400,727861670,15630,15650,15650,15630,300
20250424,150300,723169650,15650,15650,15650,15650,25
20250424,150200,722778400,15650,15660,15660,15650,125
20250424,150100,720821780,15660,15640,15660,15640,161
20250424,150000,718302880,15630,15640,15640,15630,29
20250424,145900,717849330,15630,15630,15630,15630,47
20250424,145800,717114720,15630,15630,15630,15630,103
20250424,145700,715504830,15630,15630,15630,15630,300
20250424,145600,710815830,15640,15700,15700,15640,1021
20250424,145500,694807010,15690,15690,15690,15690,154
20250424,145400,692390750,15690,15690,15690,15690,11
20250424,145300,692218160,15720,15720,15720,15720,0
20250424,145200,692218160,15720,15710,15720,15710,92
20250424,145100,690772830,15720,15740,15740,15720,143
20250424,145000,688522870,15730,15680,15730,15660,559
20250424,144900,679751520,15680,15660,15680,15660,64
20250424,144800,678749240,15680,15640,15690,15640,202
20250424,144700,675584610,15620,15600,15620,15600,129
20250424,144600,673570710,15600,15600,15600,15600,149
20250424,144500,671246310,15600,15600,15600,15600,19
20250424,144400,670949910,15600,15580,15600,15580,118
20250424,144300,669110030,15580,15570,15580,15570,152
20250424,144200,666741960,15570,15570,15570,15570,2
20250424,144100,666710820,15580,15580,15580,15580,198
20250424,144000,663625980,15580,15590,15590,15580,108
20250424,143900,661942710,15590,15590,15590,15590,145
20250424,143800,659682160,15590,15590,15590,15590,5
20250424,143700,659604210,15590,15590,15590,15590,76
20250424,143600,658419370,15590,15570,15590,15570,480
20250424,143500,650940020,15570,15560,15570,15560,132
20250424,143400,648885650,15550,15540,15550,15540,16
20250424,143300,648636900,15540,15540,15540,15530,126
20250424,143200,646678910,15530,15500,15540,15500,129
20250424,143100,644678460,15500,15500,15500,15500,53
20250424,143000,643856960,15490,15520,15520,15490,576
20250424,142900,634927540,15520,15520,15520,15520,3
20250424,142800,634880980,15520,15520,15530,15520,187
20250424,142700,631978080,15520,15520,15520,15520,0
20250424,142600,631978080,15520,15520,15520,15520,0
20250424,142500,631978080,15520,15520,15520,15520,80
20250424,142400,630736480,15520,15520,15520,15520,1
20250424,142300,630720960,15500,15500,15500,15490,91
20250424,142200,629310890,15490,15500,15500,15490,2
20250424,142100,629279900,15490,15490,15490,15490,24
20250424,142000,628908140,15490,15490,15490,15490,12
20250424,141900,628722260,15490,15490,15490,15490,11
20250424,141800,628551870,15480,15480,15480,15480,0
20250424,141700,628551870,15480,15490,15490,15480,80
20250424,141600,627313160,15490,15490,15490,15490,29
20250424,141500,626863950,15480,15480,15480,15480,15
20250424,141400,626631750,15480,15480,15480,15480,2
20250424,141300,626600790,15480,15480,15480,15480,39
20250424,141200,625997070,15470,15470,15470,15470,21
20250424,141100,625672200,15470,15470,15470,15470,1
20250424,141000,625656730,15480,15450,15480,15450,27
20250424,140900,625238920,15450,15440,15490,15440,553
20250424,140800,616699710,15430,15450,15450,15420,305
20250424,140700,611993070,15450,15450,15450,15450,2
20250424,140600,611962170,15450,15440,15470,15440,357
20250424,140500,606448290,15440,15430,15440,15430,246
20250424,140400,602650250,15420,15430,15430,15420,15
20250424,140300,602418820,15420,15430,15430,15420,33
20250424,140200,601909940,15420,15410,15420,15410,10
20250424,140100,601755830,15410,15410,15410,15410,108
20250424,140000,600091550,15400,15440,15440,15390,1503
20250424,135900,576938980,15440,15440,15440,15440,0
20250424,135800,576938980,15440,15460,15470,15430,1128
20250424,135700,559520100,15460,15460,15460,15460,0
20250424,135600,559520100,15460,15450,15460,15450,124
20250424,135500,557603090,15460,15450,15460,15450,123
20250424,135400,555702580,15460,15460,15460,15460,5
20250424,135300,555625280,15460,15460,15460,15460,44
20250424,135200,554945040,15460,15460,15460,15460,0
20250424,135100,554945040,15460,15460,15460,15460,98
20250424,135000,553429960,15470,15500,15520,15470,118
20250424,134900,551603050,15510,15510,15510,15510,0
20250424,134800,551603050,15510,15510,15510,15510,17
20250424,134700,551339380,15500,15510,15510,15500,35
20250424,134600,550796590,15520,15520,15520,15520,18
20250424,134500,550517230,15510,15510,15510,15510,14
20250424,134400,550300090,15490,15490,15490,15490,0
20250424,134300,550300090,15490,15490,15490,15490,1
20250424,134200,550284600,15480,15480,15480,15480,76
20250424,134100,549108120,15480,15480,15480,15480,18
20250424,134000,548829480,15470,15470,15470,15460,171
20250424,133900,546184360,15480,15480,15480,15480,55
20250424,133800,545332960,15480,15500,15500,15480,205
20250424,133700,542157310,15580,15510,15580,15510,32
20250424,133600,541660910,15520,15530,15530,15520,27
20250424,133500,541241860,15550,15510,15580,15510,20
20250424,133400,540931080,15500,15490,15500,15490,112
20250424,133300,539195930,15480,15480,15480,15480,0
20250424,133200,539195930,15480,15480,15480,15480,0
20250424,133100,539195930,15480,15490,15490,15480,399
20250424,133000,533018960,15500,15510,15510,15500,135
20250424,132900,530926160,15500,15500,15500,15500,0
20250424,132800,530926160,15500,15500,15500,15500,0
20250424,132700,530926160,15500,15500,15510,15500,48
20250424,132600,530182150,15500,15500,15500,15500,0
20250424,132500,530182150,15500,15500,15500,15500,0
20250424,132400,530182150,15500,15500,15500,15500,15
20250424,132300,529949650,15500,15500,15500,15500,6
20250424,132200,529856650,15490,15490,15490,15490,10
20250424,132100,529701750,15490,15520,15520,15490,58
20250424,132000,528803150,15570,15490,15570,15490,251
20250424,131900,524912260,15480,15480,15480,15480,0
20250424,131800,524912260,15480,15490,15490,15480,55
20250424,131700,524060810,15490,15530,15530,15490,259
20250424,131600,520042050,15540,15540,15540,15540,6
20250424,131500,519948810,15550,15560,15560,15550,30
20250424,131400,519482250,15550,15540,15590,15540,84
20250424,131300,518175170,15530,15530,15530,15530,0
20250424,131200,518175170,15530,15540,15540,15530,26
20250424,131100,517771370,15540,15540,15540,15540,0
20250424,131000,517771370,15540,15530,15540,15530,25
20250424,130900,517382900,15530,15530,15530,15530,0
20250424,130800,517382900,15530,15530,15530,15530,0
20250424,130700,517382900,15530,15530,15530,15530,0
20250424,130600,517382900,15530,15530,15530,15530,0
20250424,130500,517382900,15530,15530,15530,15530,0
20250424,130400,517382900,15530,15530,15530,15530,0
20250424,130300,517382900,15530,15530,15530,15530,0
20250424,130200,517382900,15530,15530,15530,15530,0
20250424,130100,517382900,15530,15530,15530,15530,3
20250424,130000,517336310,15540,15540,15540,15540,4
20250424,125900,517274150,15530,15500,15530,15500,9
20250424,125800,517134480,15490,15490,15490,15490,40
20250424,125700,516514880,15490,15490,15490,15490,0
20250424,125600,516514880,15490,15490,15490,15490,38
20250424,125500,515926260,15490,15490,15490,15490,86
20250424,125400,514594120,15480,15500,15500,15480,206
20250424,125300,511404120,15490,15500,15500,15490,273
20250424,125200,507173620,15490,15490,15510,15490,11
20250424,125100,507003210,15490,15500,15510,15490,108
20250424,125000,505330090,15490,15500,15500,15490,84
20250424,124900,504028890,15510,15530,15530,15500,1133
20250424,124800,486463740,15540,15540,15540,15540,56
20250424,124700,485593500,15550,15550,15550,15550,72
20250424,124600,484473900,15560,15560,15560,15560,0
20250424,124500,484473900,15560,15560,15560,15560,0
20250424,124400,484473900,15560,15560,15560,15560,19
20250424,124300,484178260,15550,15550,15550,15550,115
20250424,124200,482390010,15570,15570,15570,15570,0
20250424,124100,482390010,15570,15570,15570,15570,0
20250424,124000,482390010,15570,15560,15570,15560,12
20250424,123900,482203190,15560,15560,15560,15560,0
20250424,123800,482203190,15560,15560,15560,15560,12
20250424,123700,482016470,15560,15560,15560,15560,7
20250424,123600,481907550,15560,15560,15560,15560,10
20250424,123500,481751950,15560,15560,15560,15560,9
20250424,123400,481611910,15550,15550,15570,15550,20
20250424,123300,481300750,15550,15550,15550,15550,8
20250424,123200,481176350,15550,15550,15550,15550,16
20250424,123100,480927550,15550,15550,15550,15550,123
20250424,123000,479014900,15560,15560,15560,15560,11
20250424,122900,478843740,15560,15560,15560,15560,25
20250424,122800,478454740,15560,15560,15560,15560,7
20250424,122700,478345820,15560,15560,15560,15560,11
20250424,122600,478174660,15560,15560,15560,15560,14
20250424,122500,477956820,15560,15560,15560,15560,9
20250424,122400,477816780,15560,15560,15560,15560,15
20250424,122300,477583380,15560,15560,15560,15560,5
20250424,122200,477505580,15550,15560,15560,15550,20
20250424,122100,477194530,15560,15560,15560,15550,16
20250424,122000,476945590,15560,15560,15560,15560,14
20250424,121900,476727750,15560,15560,15560,15560,10
20250424,121800,476572150,15560,15590,15590,15560,376
20250424,121700,470716570,15610,15610,15610,15610,0
20250424,121600,470716570,15610,15610,15610,15610,0
20250424,121500,470716570,15610,15590,15610,15580,151
20250424,121400,468363770,15600,15630,15630,15600,182
20250424,121300,465522520,15630,15630,15630,15630,9
20250424,121200,465381850,15630,15630,15630,15630,6
20250424,121100,465288070,15620,15620,15620,15620,0
20250424,121000,465288070,15620,15630,15630,15620,23
20250424,120900,464928720,15630,15630,15630,15630,15
20250424,120800,464694270,15630,15630,15630,15630,20
20250424,120700,464381670,15630,15630,15630,15630,12
20250424,120600,464194110,15630,15630,15630,15630,9
20250424,120500,464053440,15610,15610,15610,15610,0
20250424,120400,464053440,15610,15620,15620,15610,237
20250424,120300,460352650,15630,15640,15640,15630,117
20250424,120200,458523910,15640,15640,15640,15640,6
20250424,120100,458430070,15630,15630,15630,15630,0
20250424,120000,458430070,15630,15630,15630,15630,75
20250424,115900,457257820,15630,15640,15640,15630,40
20250424,115800,456632530,15640,15640,15640,15640,9
20250424,115700,456491770,15640,15630,15640,15630,21
20250424,115600,456163420,15630,15630,15630,15630,136
20250424,115500,454037740,15630,15650,15650,15630,21
20250424,115400,453709230,15650,15650,15650,15650,2
20250424,115300,453677930,15610,15610,15610,15610,398
20250424,115200,447465150,15650,15610,15650,15610,208
20250424,115100,444211750,15610,15610,15610,15600,50
20250424,115000,443431430,15610,15610,15610,15610,0
20250424,114900,443431430,15610,15620,15620,15610,11
20250424,114800,443259670,15630,15630,15630,15630,0
20250424,114700,443259670,15630,15600,15630,15600,13
20250424,114600,443056840,15600,15590,15600,15590,5
20250424,114500,442978850,15580,15580,15580,15580,0
20250424,114400,442978850,15580,15580,15580,15580,17
20250424,114300,442713990,15580,15580,15580,15580,24
20250424,114200,442340070,15550,15590,15590,15550,24
20250424,114100,441966350,15590,15600,15600,15540,283
20250424,114000,437554540,15600,15620,15620,15600,59
20250424,113900,436633760,15620,15620,15620,15620,5
20250424,113800,436555660,15620,15620,15620,15620,4
20250424,113700,436493180,15610,15610,15610,15610,0
20250424,113600,436493180,15610,15610,15610,15610,11
20250424,113500,436321470,15620,15610,15620,15610,28
20250424,113400,435884190,15610,15620,15620,15610,44
20250424,113300,435197270,15620,15620,15620,15620,13
20250424,113200,434994210,15620,15620,15620,15620,13
20250424,113100,434791150,15620,15620,15620,15620,21
20250424,113000,434463130,15620,15620,15620,15620,13
20250424,112900,434260070,15620,15620,15620,15620,17
20250424,112800,433994530,15620,15620,15620,15620,7
20250424,112700,433885190,15610,15610,15610,15610,116
20250424,112600,432074430,15610,15610,15610,15610,20
20250424,112500,431762230,15630,15610,15640,15610,211
20250424,112400,428468430,15640,15600,15640,15600,368
20250424,112300,422726410,15590,15580,15590,15580,96
20250424,112200,421230170,15580,15550,15580,15550,2
20250424,112100,421199040,15560,15530,15560,15530,38
20250424,112000,420608870,15520,15520,15520,15520,6
20250424,111900,420515750,15520,15530,15530,15520,20
20250424,111800,420205280,15550,15560,15560,15500,109
20250424,111700,418513340,15550,15550,15550,15550,6
20250424,111600,418420040,15550,15560,15560,15550,255
20250424,111500,414454510,15560,15560,15560,15560,8
20250424,111400,414330030,15560,15560,15560,15560,7
20250424,111300,414221110,15540,15540,15540,15540,65
20250424,111200,413211010,15540,15540,15540,15540,0
20250424,111100,413211010,15540,15550,15550,15540,20
20250424,111000,412900080,15540,15540,15550,15530,160
20250424,110900,410413420,15540,15540,15540,15540,0
20250424,110800,410413420,15540,15540,15540,15540,10
20250424,110700,410258020,15530,15530,15530,15530,32
20250424,110600,409761060,15530,15520,15530,15520,7
20250424,110500,409652410,15520,15520,15520,15520,19
20250424,110400,409357530,15510,15510,15510,15510,0
20250424,110300,409357530,15510,15510,15510,15510,0
20250424,110200,409357530,15510,15520,15520,15510,38
20250424,110100,408767970,15510,15510,15510,15510,0
20250424,110000,408767970,15510,15520,15520,15510,23
20250424,105900,408411040,15510,15520,15520,15510,42
20250424,105800,407759530,15520,15510,15590,15510,69
20250424,105700,406689250,15510,15510,15510,15510,11
20250424,105600,406518640,15510,15510,15510,15510,12
20250424,105500,406332520,15510,15510,15510,15510,11
20250424,105400,406161910,15510,15500,15510,15500,34
20250424,105300,405634675,15510,15510,15510,15510,0
20250424,105200,405634675,15510,15510,15510,15510,1
20250424,105100,405619165,15540,15560,15560,15500,628
20250424,105000,395869435,15570,15570,15570,15570,0
20250424,104900,395869435,15570,15560,15570,15560,14
20250424,104800,395651585,15540,15540,15540,15540,0
20250424,104700,395651585,15540,15540,15540,15540,0
20250424,104600,395651585,15540,15540,15540,15540,74
20250424,104500,394501625,15530,15530,15530,15530,60
20250424,104400,393569825,15530,15530,15530,15530,41
20250424,104300,392933095,15520,15520,15520,15520,2
20250424,104200,392902055,15520,15520,15520,15520,41
20250424,104100,392265735,15490,15490,15490,15490,0
20250424,104000,392265735,15490,15570,15570,15490,792
20250424,103900,379976325,15570,15570,15570,15570,4
20250424,103800,379914045,15570,15560,15590,15560,18
20250424,103700,379633875,15560,15560,15560,15560,4
20250424,103600,379571635,15570,15570,15570,15570,23
20250424,103500,379213525,15570,15570,15570,15570,12
20250424,103400,379026685,15570,15570,15620,15570,35
20250424,103300,378481355,15570,15570,15570,15570,3
20250424,103200,378434645,15570,15570,15610,15570,29
20250424,103100,377983065,15570,15550,15570,15550,4
20250424,103000,377920845,15610,15540,15640,15540,152
20250424,102900,375557595,15540,15530,15550,15530,249
20250424,102800,371687525,15530,15520,15530,15520,82
20250424,102700,370414125,15500,15490,15510,15490,254
20250424,102600,366476805,15470,15470,15470,15470,0
20250424,102500,366476805,15470,15470,15470,15470,0
20250424,102400,366476805,15470,15470,15470,15470,76
20250424,102300,365301085,15460,15460,15460,15460,0
20250424,102200,365301085,15460,15430,15460,15430,11
20250424,102100,365131185,15420,15420,15420,15420,0
20250424,102000,365131185,15420,15430,15430,15420,102
20250424,101900,363558335,15430,15400,15470,15400,841
20250424,101800,350599075,15400,15400,15400,15400,16
20250424,101700,350352675,15400,15410,15410,15400,95
20250424,101600,348889195,15420,15430,15430,15420,309
20250424,101500,344121955,15430,15440,15440,15430,24
20250424,101400,343751485,15430,15480,15480,15430,1339
20250424,101300,323065925,15490,15510,15510,15490,1108
20250424,101200,305885355,15520,15510,15520,15510,21
20250424,101100,305559445,15510,15520,15520,15510,147
20250424,101000,303278185,15520,15520,15520,15520,26
20250424,100900,302874665,15530,15530,15530,15520,88
20250424,100800,301508285,15530,15520,15530,15520,54
20250424,100700,300670195,15520,15540,15540,15520,378
20250424,100600,294799275,15540,15530,15540,15530,32
20250424,100500,294302145,15540,15540,15540,15540,189
20250424,100400,291365085,15540,15550,15550,15540,34
20250424,100300,290836565,15550,15590,15590,15550,1083
20250424,100200,273984915,15590,15590,15590,15590,23
20250424,100100,273626345,15590,15580,15590,15580,32
20250424,100000,273127645,15590,15590,15590,15580,21
20250424,095900,272800265,15590,15590,15590,15590,30
20250424,095800,272332565,15590,15590,15590,15590,22
20250424,095700,271989585,15590,15590,15590,15590,23
20250424,095600,271631015,15590,15630,15630,15590,749
20250424,095500,259949225,15640,15660,15660,15640,76
20250424,095400,258760205,15660,15660,15660,15660,15
20250424,095300,258525305,15660,15670,15690,15660,264
20250424,095200,254388935,15670,15670,15670,15670,10
20250424,095100,254232235,15660,15660,15670,15660,12
20250424,095000,254044305,15660,15640,15660,15640,120
20250424,094900,252167195,15640,15630,15640,15630,29
20250424,094800,251713845,15630,15660,15660,15630,61
20250424,094700,250759785,15670,15640,15670,15640,148
20250424,094600,248443775,15640,15650,15690,15630,25
20250424,094500,248052615,15630,15610,15660,15610,98
20250424,094400,246522125,15650,15600,15650,15595,116
20250424,094300,244711500,15590,15590,15590,15590,3
20250424,094200,244664730,15580,15580,15630,15580,35
20250424,094100,244118680,15560,15580,15580,15560,37
20250424,094000,243542510,15590,15550,15590,15550,194
20250424,093900,240523970,15550,15550,15550,15550,116
20250424,093800,238720170,15540,15540,15550,15540,60
20250424,093700,237787700,15550,15590,15590,15550,627
20250424,093600,228036760,15590,15600,15600,15590,19
20250424,093500,227740440,15600,15610,15620,15600,488
20250424,093400,220127020,15620,15630,15640,15620,63
20250424,093300,219142370,15650,15620,15650,15620,100
20250424,093200,217579630,15620,15670,15670,15620,380
20250424,093100,211633650,15670,15670,15680,15670,20
20250424,093000,211320230,15660,15680,15700,15660,93
20250424,092900,209862280,15680,15680,15680,15680,0
20250424,092800,209862280,15680,15690,15710,15680,108
20250424,092700,208168230,15700,15680,15700,15680,13
20250424,092600,207964150,15720,15720,15720,15670,5
20250424,092500,207885650,15660,15730,15740,15650,565
20250424,092400,199019150,15740,15740,15740,15740,0
20250424,092300,199019150,15740,15680,15740,15680,26
20250424,092200,198610930,15700,15660,15700,15660,69
20250424,092100,197529680,15640,15640,15660,15640,519
20250424,092000,189412500,15640,15660,15670,15640,109
20250424,091900,187706590,15670,15650,15670,15650,317
20250424,091800,182742040,15630,15620,15650,15620,10
20250424,091700,182585590,15620,15620,15620,15620,284
20250424,091600,178149510,15610,15650,15650,15610,111
20250424,091500,176415920,15650,15670,15700,15620,1688
20250424,091400,149992210,15700,15680,15700,15680,125
20250424,091300,148030410,15680,15640,15680,15640,61
20250424,091200,147075170,15650,15630,15650,15630,60
20250424,091100,146137350,15600,15600,15600,15600,915
20250424,091000,131863350,15580,15560,15650,15560,3524
20250424,090900,76987570,15560,15600,15600,15560,311
20250424,090800,72141080,15600,15670,15670,15600,798
20250424,090700,59678290,15680,15710,15710,15680,225
20250424,090600,56148120,15710,15690,15720,15690,358
20250424,090500,50522700,15700,15730,15750,15700,1359
20250424,090400,29157670,15780,15770,15810,15740,59
20250424,090300,28227940,15770,15750,15770,15750,225
20250424,090200,24683920,15760,15760,15770,15760,292
20250424,090100,20081410,15760,15780,15820,15760,177
20250424,090000,17287410,15800,15900,15900,15780,1089
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 191100 812380125 15770 15770 15770 15770 1705
3 20250424 191000 812380125 15770 15770 15770 15770 0
4 20250424 190900 812380125 15770 15770 15770 15770 0
5 20250424 190800 812380125 15770 15770 15770 15770 0
6 20250424 190700 812380125 15770 15770 15770 15770 0
7 20250424 190600 812380125 15770 15770 15770 15770 0
8 20250424 190500 812380125 15770 15770 15770 15770 0
9 20250424 190400 812380125 15770 15770 15770 15770 0
10 20250424 190300 812380125 15770 15770 15770 15770 0
11 20250424 190200 812380125 15770 15770 15770 15770 0
12 20250424 190100 812380125 15770 15770 15770 15770 0
13 20250424 190000 812380125 15770 15770 15770 15770 0
14 20250424 185900 812380125 15770 15770 15770 15770 0
15 20250424 185800 812380125 15770 15770 15770 15770 0
16 20250424 185700 812380125 15770 15770 15770 15770 0
17 20250424 185600 812380125 15770 15770 15770 15770 0
18 20250424 185500 812380125 15770 15770 15770 15770 0
19 20250424 185400 812380125 15770 15770 15770 15770 0
20 20250424 185300 812380125 15770 15770 15770 15770 0
21 20250424 185200 812380125 15770 15770 15770 15770 0
22 20250424 185100 812380125 15770 15770 15770 15770 0
23 20250424 185000 812380125 15770 15770 15770 15770 0
24 20250424 184900 812380125 15770 15770 15770 15770 0
25 20250424 184800 812380125 15770 15770 15770 15770 0
26 20250424 184700 812380125 15770 15770 15770 15770 0
27 20250424 184600 812380125 15770 15770 15770 15770 0
28 20250424 184500 812380125 15770 15770 15770 15770 0
29 20250424 184400 812380125 15770 15770 15770 15770 0
30 20250424 184300 812380125 15770 15770 15770 15770 0
31 20250424 184200 812380125 15770 15770 15770 15770 0
32 20250424 184100 812380125 15770 15770 15770 15770 1705
33 20250424 184000 812380125 15770 15770 15770 15770 0
34 20250424 183900 812380125 15770 15770 15770 15770 0
35 20250424 183800 812380125 15770 15770 15770 15770 0
36 20250424 183700 812380125 15770 15770 15770 15770 0
37 20250424 183600 812380125 15770 15770 15770 15770 0
38 20250424 183500 812380125 15770 15770 15770 15770 0
39 20250424 183400 812380125 15770 15770 15770 15770 0
40 20250424 183300 812380125 15770 15770 15770 15770 0
41 20250424 183200 812380125 15770 15770 15770 15770 0
42 20250424 183100 812380125 15770 15770 15770 15770 0
43 20250424 183000 812380125 15770 15770 15770 15770 0
44 20250424 182900 812380125 15770 15770 15770 15770 0
45 20250424 182800 812380125 15770 15770 15770 15770 0
46 20250424 182700 812380125 15770 15770 15770 15770 0
47 20250424 182600 812380125 15770 15770 15770 15770 0
48 20250424 182500 812380125 15770 15770 15770 15770 0
49 20250424 182400 812380125 15770 15770 15770 15770 0
50 20250424 182300 812380125 15770 15770 15770 15770 0
51 20250424 182200 812380125 15770 15770 15770 15770 0
52 20250424 182100 812380125 15770 15770 15770 15770 0
53 20250424 182000 812380125 15770 15770 15770 15770 0
54 20250424 181900 812380125 15770 15770 15770 15770 0
55 20250424 181800 812380125 15770 15770 15770 15770 0
56 20250424 181700 812380125 15770 15770 15770 15770 0
57 20250424 181600 812380125 15770 15770 15770 15770 0
58 20250424 181500 812380125 15770 15770 15770 15770 0
59 20250424 181400 812380125 15770 15770 15770 15770 0
60 20250424 181300 812380125 15770 15770 15770 15770 0
61 20250424 181200 812380125 15770 15770 15770 15770 0
62 20250424 181100 812380125 15770 15770 15770 15770 1705
63 20250424 181000 812380125 15770 15770 15770 15770 0
64 20250424 180900 812380125 15770 15770 15770 15770 0
65 20250424 180800 812380125 15770 15770 15770 15770 0
66 20250424 180700 812380125 15770 15770 15770 15770 0
67 20250424 180600 812380125 15770 15770 15770 15770 0
68 20250424 180500 812380125 15770 15770 15770 15770 0
69 20250424 180400 812380125 15770 15770 15770 15770 0
70 20250424 180300 812380125 15770 15770 15770 15770 0
71 20250424 180200 812380125 15770 15770 15770 15770 0
72 20250424 180100 812380125 15770 15770 15770 15770 0
73 20250424 180000 812380125 15770 15770 15770 15770 0
74 20250424 175900 812380125 15770 15770 15770 15770 0
75 20250424 175800 812380125 15770 15770 15770 15770 0
76 20250424 175700 812380125 15770 15770 15770 15770 0
77 20250424 175600 812380125 15770 15770 15770 15770 0
78 20250424 175500 812380125 15770 15770 15770 15770 0
79 20250424 175400 812380125 15770 15770 15770 15770 0
80 20250424 175300 812380125 15770 15770 15770 15770 0
81 20250424 175200 812380125 15770 15770 15770 15770 0
82 20250424 175100 812380125 15770 15770 15770 15770 0
83 20250424 175000 812380125 15770 15770 15770 15770 0
84 20250424 174900 812380125 15770 15770 15770 15770 0
85 20250424 174800 812380125 15770 15770 15770 15770 0
86 20250424 174700 812380125 15770 15770 15770 15770 0
87 20250424 174600 812380125 15770 15770 15770 15770 0
88 20250424 174500 812380125 15770 15770 15770 15770 0
89 20250424 174400 812380125 15770 15770 15770 15770 0
90 20250424 174300 812380125 15770 15770 15770 15770 0
91 20250424 174200 812380125 15770 15770 15770 15770 0
92 20250424 174100 812380125 15770 15770 15770 15770 1705
93 20250424 174000 812380125 15770 15770 15770 15770 0
94 20250424 173900 812380125 15770 15770 15770 15770 0
95 20250424 173800 812380125 15770 15770 15770 15770 0
96 20250424 173700 812380125 15770 15770 15770 15770 0
97 20250424 173600 812380125 15770 15770 15770 15770 0
98 20250424 173500 812380125 15770 15770 15770 15770 0
99 20250424 173400 812380125 15770 15770 15770 15770 0
100 20250424 173300 812380125 15770 15770 15770 15770 0
101 20250424 173200 812380125 15770 15770 15770 15770 0
102 20250424 173100 812380125 15770 15770 15770 15770 0
103 20250424 173000 812380125 15770 15770 15770 15770 0
104 20250424 172900 812380125 15770 15770 15770 15770 0
105 20250424 172800 812380125 15770 15770 15770 15770 0
106 20250424 172700 812380125 15770 15770 15770 15770 0
107 20250424 172600 812380125 15770 15770 15770 15770 0
108 20250424 172500 812380125 15770 15770 15770 15770 0
109 20250424 172400 812380125 15770 15770 15770 15770 0
110 20250424 172300 812380125 15770 15770 15770 15770 0
111 20250424 172200 812380125 15770 15770 15770 15770 0
112 20250424 172100 812380125 15770 15770 15770 15770 0
113 20250424 172000 812380125 15770 15770 15770 15770 0
114 20250424 171900 812380125 15770 15770 15770 15770 0
115 20250424 171800 812380125 15770 15770 15770 15770 0
116 20250424 171700 812380125 15770 15770 15770 15770 0
117 20250424 171600 812380125 15770 15770 15770 15770 0
118 20250424 171500 812380125 15770 15770 15770 15770 0
119 20250424 171400 812380125 15770 15770 15770 15770 0
120 20250424 171300 812380125 15770 15770 15770 15770 0
121 20250424 171200 812380125 15770 15770 15770 15770 0
122 20250424 171100 812380125 15770 15770 15770 15770 1705
123 20250424 171000 812380125 15770 15770 15770 15770 0
124 20250424 170900 812380125 15770 15770 15770 15770 0
125 20250424 170800 812380125 15770 15770 15770 15770 0
126 20250424 170700 812380125 15770 15770 15770 15770 0
127 20250424 170600 812380125 15770 15770 15770 15770 0
128 20250424 170500 812380125 15770 15770 15770 15770 0
129 20250424 170400 812380125 15770 15770 15770 15770 0
130 20250424 170300 812380125 15770 15770 15770 15770 0
131 20250424 170200 812380125 15770 15770 15770 15770 0
132 20250424 170100 812380125 15770 15770 15770 15770 0
133 20250424 170000 812380125 15770 15770 15770 15770 0
134 20250424 165900 812380125 15770 15770 15770 15770 0
135 20250424 165800 812380125 15770 15770 15770 15770 0
136 20250424 165700 812380125 15770 15770 15770 15770 0
137 20250424 165600 812380125 15770 15770 15770 15770 0
138 20250424 165500 812380125 15770 15770 15770 15770 0
139 20250424 165400 812380125 15770 15770 15770 15770 0
140 20250424 165300 812380125 15770 15770 15770 15770 0
141 20250424 165200 812380125 15770 15770 15770 15770 0
142 20250424 165100 812380125 15770 15770 15770 15770 0
143 20250424 165000 812380125 15770 15770 15770 15770 0
144 20250424 164900 812380125 15770 15770 15770 15770 0
145 20250424 164800 812380125 15770 15770 15770 15770 0
146 20250424 164700 812380125 15770 15770 15770 15770 0
147 20250424 164600 812380125 15770 15770 15770 15770 0
148 20250424 164500 812380125 15770 15770 15770 15770 0
149 20250424 164400 812380125 15770 15770 15770 15770 0
150 20250424 164300 812380125 15770 15770 15770 15770 0
151 20250424 164200 812380125 15770 15770 15770 15770 0
152 20250424 164100 812380125 15770 15770 15770 15770 1705
153 20250424 164000 812380125 15770 15770 15770 15770 0
154 20250424 163900 812380125 15770 15770 15770 15770 0
155 20250424 163800 812380125 15770 15770 15770 15770 0
156 20250424 163700 812380125 15770 15770 15770 15770 0
157 20250424 163600 812380125 15770 15770 15770 15770 0
158 20250424 163500 812380125 15770 15770 15770 15770 0
159 20250424 163400 812380125 15770 15770 15770 15770 0
160 20250424 163300 812380125 15770 15770 15770 15770 0
161 20250424 163200 812380125 15770 15770 15770 15770 0
162 20250424 163100 812380125 15770 15770 15770 15770 0
163 20250424 163000 812380125 15770 15770 15770 15770 0
164 20250424 162900 812380125 15770 15770 15770 15770 0
165 20250424 162800 812380125 15770 15770 15770 15770 0
166 20250424 162700 812380125 15770 15770 15770 15770 0
167 20250424 162600 812380125 15770 15770 15770 15770 0
168 20250424 162500 812380125 15770 15770 15770 15770 0
169 20250424 162400 812380125 15770 15770 15770 15770 0
170 20250424 162300 812380125 15770 15770 15770 15770 0
171 20250424 162200 812380125 15770 15770 15770 15770 0
172 20250424 162100 812380125 15770 15770 15770 15770 0
173 20250424 162000 812380125 15770 15770 15770 15770 0
174 20250424 161900 812380125 15770 15770 15770 15770 0
175 20250424 161800 812380125 15770 15770 15770 15770 0
176 20250424 161700 812380125 15770 15770 15770 15770 0
177 20250424 161600 812380125 15770 15770 15770 15770 0
178 20250424 161500 812380125 15770 15770 15770 15770 0
179 20250424 161400 812380125 15770 15770 15770 15770 0
180 20250424 161300 812380125 15770 15770 15770 15770 0
181 20250424 161200 812380125 15770 15770 15770 15770 0
182 20250424 161100 812380125 15770 15770 15770 15770 1705
183 20250424 161000 812380125 15770 15770 15770 15770 0
184 20250424 160900 812380125 15770 15770 15770 15770 0
185 20250424 160800 812380125 15770 15770 15770 15770 0
186 20250424 160700 812380125 15770 15770 15770 15770 0
187 20250424 160600 812380125 15770 15770 15770 15770 0
188 20250424 160500 812380125 15770 15770 15770 15770 0
189 20250424 160400 812380125 15770 15770 15770 15770 0
190 20250424 160300 812380125 15770 15770 15770 15770 0
191 20250424 160200 812380125 15770 15770 15770 15770 0
192 20250424 160100 812380125 15770 15770 15770 15770 0
193 20250424 160000 812380125 15770 15770 15770 15770 0
194 20250424 155900 812380125 15770 15770 15770 15770 0
195 20250424 155800 812380125 15770 15770 15770 15770 0
196 20250424 155700 812380125 15770 15770 15770 15770 0
197 20250424 155600 812380125 15770 15770 15770 15770 0
198 20250424 155500 812380125 15770 15770 15770 15770 0
199 20250424 155400 812380125 15770 15770 15770 15770 0
200 20250424 155300 812380125 15770 15770 15770 15770 0
201 20250424 155200 812380125 15770 15770 15770 15770 0
202 20250424 155100 812380125 15770 15770 15770 15770 0
203 20250424 155000 812380125 15770 15770 15770 15770 0
204 20250424 154900 812380125 15770 15770 15770 15770 0
205 20250424 154800 812380125 15770 15770 15770 15770 0
206 20250424 154700 812380125 15770 15770 15770 15770 0
207 20250424 154600 812380125 15770 15770 15770 15770 0
208 20250424 154500 812380125 15770 15770 15770 15770 0
209 20250424 154400 812380125 15770 15770 15770 15770 0
210 20250424 154300 812380125 15770 15770 15770 15770 0
211 20250424 154200 812380125 15770 15770 15770 15770 0
212 20250424 154100 812380125 15770 15770 15770 15770 1705
213 20250424 154000 812380125 15770 15770 15770 15770 0
214 20250424 153900 812380125 15770 15770 15770 15770 0
215 20250424 153800 812380125 15770 15770 15770 15770 0
216 20250424 153700 812380125 15770 15770 15770 15770 0
217 20250424 153600 812380125 15770 15770 15770 15770 0
218 20250424 153500 812380125 15770 15770 15770 15770 0
219 20250424 153400 812380125 15770 15770 15770 15770 0
220 20250424 153300 812380125 15770 15770 15770 15770 0
221 20250424 153200 812380125 15770 15770 15770 15770 0
222 20250424 153100 812380125 15770 15770 15770 15770 0
223 20250424 153000 812380125 15770 15770 15770 15770 1705
224 20250424 152900 785492275 15710 15710 15710 15710 0
225 20250424 152800 785492275 15710 15710 15710 15710 0
226 20250424 152700 785492275 15710 15710 15710 15710 0
227 20250424 152600 785492275 15710 15710 15710 15710 0
228 20250424 152500 785492275 15710 15710 15710 15710 0
229 20250424 152400 785492275 15710 15710 15710 15710 0
230 20250424 152300 785492275 15710 15710 15710 15710 0
231 20250424 152200 785492275 15710 15710 15710 15710 0
232 20250424 152100 785492275 15710 15710 15710 15710 0
233 20250424 152000 785492275 15710 15710 15710 15710 0
234 20250424 151900 785492275 15710 15630 15710 15620 1053
235 20250424 151800 769032465 15630 15630 15630 15620 103
236 20250424 151700 767422645 15620 15620 15620 15620 675
237 20250424 151600 756879145 15620 15630 15630 15620 91
238 20250424 151500 755457155 15630 15630 15630 15620 43
239 20250424 151400 754785105 15630 15630 15630 15630 17
240 20250424 151300 754519395 15620 15620 15620 15620 28
241 20250424 151200 754082035 15620 15630 15630 15620 716
242 20250424 151100 742897900 15620 15620 15620 15620 0
243 20250424 151000 742897900 15620 15620 15620 15620 1
244 20250424 150900 742882280 15620 15630 15640 15620 467
245 20250424 150800 735583040 15630 15630 15630 15630 6
246 20250424 150700 735489260 15630 15630 15630 15630 12
247 20250424 150600 735301700 15640 15630 15640 15630 65
248 20250424 150500 734285600 15630 15630 15630 15630 411
249 20250424 150400 727861670 15630 15650 15650 15630 300
250 20250424 150300 723169650 15650 15650 15650 15650 25
251 20250424 150200 722778400 15650 15660 15660 15650 125
252 20250424 150100 720821780 15660 15640 15660 15640 161
253 20250424 150000 718302880 15630 15640 15640 15630 29
254 20250424 145900 717849330 15630 15630 15630 15630 47
255 20250424 145800 717114720 15630 15630 15630 15630 103
256 20250424 145700 715504830 15630 15630 15630 15630 300
257 20250424 145600 710815830 15640 15700 15700 15640 1021
258 20250424 145500 694807010 15690 15690 15690 15690 154
259 20250424 145400 692390750 15690 15690 15690 15690 11
260 20250424 145300 692218160 15720 15720 15720 15720 0
261 20250424 145200 692218160 15720 15710 15720 15710 92
262 20250424 145100 690772830 15720 15740 15740 15720 143
263 20250424 145000 688522870 15730 15680 15730 15660 559
264 20250424 144900 679751520 15680 15660 15680 15660 64
265 20250424 144800 678749240 15680 15640 15690 15640 202
266 20250424 144700 675584610 15620 15600 15620 15600 129
267 20250424 144600 673570710 15600 15600 15600 15600 149
268 20250424 144500 671246310 15600 15600 15600 15600 19
269 20250424 144400 670949910 15600 15580 15600 15580 118
270 20250424 144300 669110030 15580 15570 15580 15570 152
271 20250424 144200 666741960 15570 15570 15570 15570 2
272 20250424 144100 666710820 15580 15580 15580 15580 198
273 20250424 144000 663625980 15580 15590 15590 15580 108
274 20250424 143900 661942710 15590 15590 15590 15590 145
275 20250424 143800 659682160 15590 15590 15590 15590 5
276 20250424 143700 659604210 15590 15590 15590 15590 76
277 20250424 143600 658419370 15590 15570 15590 15570 480
278 20250424 143500 650940020 15570 15560 15570 15560 132
279 20250424 143400 648885650 15550 15540 15550 15540 16
280 20250424 143300 648636900 15540 15540 15540 15530 126
281 20250424 143200 646678910 15530 15500 15540 15500 129
282 20250424 143100 644678460 15500 15500 15500 15500 53
283 20250424 143000 643856960 15490 15520 15520 15490 576
284 20250424 142900 634927540 15520 15520 15520 15520 3
285 20250424 142800 634880980 15520 15520 15530 15520 187
286 20250424 142700 631978080 15520 15520 15520 15520 0
287 20250424 142600 631978080 15520 15520 15520 15520 0
288 20250424 142500 631978080 15520 15520 15520 15520 80
289 20250424 142400 630736480 15520 15520 15520 15520 1
290 20250424 142300 630720960 15500 15500 15500 15490 91
291 20250424 142200 629310890 15490 15500 15500 15490 2
292 20250424 142100 629279900 15490 15490 15490 15490 24
293 20250424 142000 628908140 15490 15490 15490 15490 12
294 20250424 141900 628722260 15490 15490 15490 15490 11
295 20250424 141800 628551870 15480 15480 15480 15480 0
296 20250424 141700 628551870 15480 15490 15490 15480 80
297 20250424 141600 627313160 15490 15490 15490 15490 29
298 20250424 141500 626863950 15480 15480 15480 15480 15
299 20250424 141400 626631750 15480 15480 15480 15480 2
300 20250424 141300 626600790 15480 15480 15480 15480 39
301 20250424 141200 625997070 15470 15470 15470 15470 21
302 20250424 141100 625672200 15470 15470 15470 15470 1
303 20250424 141000 625656730 15480 15450 15480 15450 27
304 20250424 140900 625238920 15450 15440 15490 15440 553
305 20250424 140800 616699710 15430 15450 15450 15420 305
306 20250424 140700 611993070 15450 15450 15450 15450 2
307 20250424 140600 611962170 15450 15440 15470 15440 357
308 20250424 140500 606448290 15440 15430 15440 15430 246
309 20250424 140400 602650250 15420 15430 15430 15420 15
310 20250424 140300 602418820 15420 15430 15430 15420 33
311 20250424 140200 601909940 15420 15410 15420 15410 10
312 20250424 140100 601755830 15410 15410 15410 15410 108
313 20250424 140000 600091550 15400 15440 15440 15390 1503
314 20250424 135900 576938980 15440 15440 15440 15440 0
315 20250424 135800 576938980 15440 15460 15470 15430 1128
316 20250424 135700 559520100 15460 15460 15460 15460 0
317 20250424 135600 559520100 15460 15450 15460 15450 124
318 20250424 135500 557603090 15460 15450 15460 15450 123
319 20250424 135400 555702580 15460 15460 15460 15460 5
320 20250424 135300 555625280 15460 15460 15460 15460 44
321 20250424 135200 554945040 15460 15460 15460 15460 0
322 20250424 135100 554945040 15460 15460 15460 15460 98
323 20250424 135000 553429960 15470 15500 15520 15470 118
324 20250424 134900 551603050 15510 15510 15510 15510 0
325 20250424 134800 551603050 15510 15510 15510 15510 17
326 20250424 134700 551339380 15500 15510 15510 15500 35
327 20250424 134600 550796590 15520 15520 15520 15520 18
328 20250424 134500 550517230 15510 15510 15510 15510 14
329 20250424 134400 550300090 15490 15490 15490 15490 0
330 20250424 134300 550300090 15490 15490 15490 15490 1
331 20250424 134200 550284600 15480 15480 15480 15480 76
332 20250424 134100 549108120 15480 15480 15480 15480 18
333 20250424 134000 548829480 15470 15470 15470 15460 171
334 20250424 133900 546184360 15480 15480 15480 15480 55
335 20250424 133800 545332960 15480 15500 15500 15480 205
336 20250424 133700 542157310 15580 15510 15580 15510 32
337 20250424 133600 541660910 15520 15530 15530 15520 27
338 20250424 133500 541241860 15550 15510 15580 15510 20
339 20250424 133400 540931080 15500 15490 15500 15490 112
340 20250424 133300 539195930 15480 15480 15480 15480 0
341 20250424 133200 539195930 15480 15480 15480 15480 0
342 20250424 133100 539195930 15480 15490 15490 15480 399
343 20250424 133000 533018960 15500 15510 15510 15500 135
344 20250424 132900 530926160 15500 15500 15500 15500 0
345 20250424 132800 530926160 15500 15500 15500 15500 0
346 20250424 132700 530926160 15500 15500 15510 15500 48
347 20250424 132600 530182150 15500 15500 15500 15500 0
348 20250424 132500 530182150 15500 15500 15500 15500 0
349 20250424 132400 530182150 15500 15500 15500 15500 15
350 20250424 132300 529949650 15500 15500 15500 15500 6
351 20250424 132200 529856650 15490 15490 15490 15490 10
352 20250424 132100 529701750 15490 15520 15520 15490 58
353 20250424 132000 528803150 15570 15490 15570 15490 251
354 20250424 131900 524912260 15480 15480 15480 15480 0
355 20250424 131800 524912260 15480 15490 15490 15480 55
356 20250424 131700 524060810 15490 15530 15530 15490 259
357 20250424 131600 520042050 15540 15540 15540 15540 6
358 20250424 131500 519948810 15550 15560 15560 15550 30
359 20250424 131400 519482250 15550 15540 15590 15540 84
360 20250424 131300 518175170 15530 15530 15530 15530 0
361 20250424 131200 518175170 15530 15540 15540 15530 26
362 20250424 131100 517771370 15540 15540 15540 15540 0
363 20250424 131000 517771370 15540 15530 15540 15530 25
364 20250424 130900 517382900 15530 15530 15530 15530 0
365 20250424 130800 517382900 15530 15530 15530 15530 0
366 20250424 130700 517382900 15530 15530 15530 15530 0
367 20250424 130600 517382900 15530 15530 15530 15530 0
368 20250424 130500 517382900 15530 15530 15530 15530 0
369 20250424 130400 517382900 15530 15530 15530 15530 0
370 20250424 130300 517382900 15530 15530 15530 15530 0
371 20250424 130200 517382900 15530 15530 15530 15530 0
372 20250424 130100 517382900 15530 15530 15530 15530 3
373 20250424 130000 517336310 15540 15540 15540 15540 4
374 20250424 125900 517274150 15530 15500 15530 15500 9
375 20250424 125800 517134480 15490 15490 15490 15490 40
376 20250424 125700 516514880 15490 15490 15490 15490 0
377 20250424 125600 516514880 15490 15490 15490 15490 38
378 20250424 125500 515926260 15490 15490 15490 15490 86
379 20250424 125400 514594120 15480 15500 15500 15480 206
380 20250424 125300 511404120 15490 15500 15500 15490 273
381 20250424 125200 507173620 15490 15490 15510 15490 11
382 20250424 125100 507003210 15490 15500 15510 15490 108
383 20250424 125000 505330090 15490 15500 15500 15490 84
384 20250424 124900 504028890 15510 15530 15530 15500 1133
385 20250424 124800 486463740 15540 15540 15540 15540 56
386 20250424 124700 485593500 15550 15550 15550 15550 72
387 20250424 124600 484473900 15560 15560 15560 15560 0
388 20250424 124500 484473900 15560 15560 15560 15560 0
389 20250424 124400 484473900 15560 15560 15560 15560 19
390 20250424 124300 484178260 15550 15550 15550 15550 115
391 20250424 124200 482390010 15570 15570 15570 15570 0
392 20250424 124100 482390010 15570 15570 15570 15570 0
393 20250424 124000 482390010 15570 15560 15570 15560 12
394 20250424 123900 482203190 15560 15560 15560 15560 0
395 20250424 123800 482203190 15560 15560 15560 15560 12
396 20250424 123700 482016470 15560 15560 15560 15560 7
397 20250424 123600 481907550 15560 15560 15560 15560 10
398 20250424 123500 481751950 15560 15560 15560 15560 9
399 20250424 123400 481611910 15550 15550 15570 15550 20
400 20250424 123300 481300750 15550 15550 15550 15550 8
401 20250424 123200 481176350 15550 15550 15550 15550 16
402 20250424 123100 480927550 15550 15550 15550 15550 123
403 20250424 123000 479014900 15560 15560 15560 15560 11
404 20250424 122900 478843740 15560 15560 15560 15560 25
405 20250424 122800 478454740 15560 15560 15560 15560 7
406 20250424 122700 478345820 15560 15560 15560 15560 11
407 20250424 122600 478174660 15560 15560 15560 15560 14
408 20250424 122500 477956820 15560 15560 15560 15560 9
409 20250424 122400 477816780 15560 15560 15560 15560 15
410 20250424 122300 477583380 15560 15560 15560 15560 5
411 20250424 122200 477505580 15550 15560 15560 15550 20
412 20250424 122100 477194530 15560 15560 15560 15550 16
413 20250424 122000 476945590 15560 15560 15560 15560 14
414 20250424 121900 476727750 15560 15560 15560 15560 10
415 20250424 121800 476572150 15560 15590 15590 15560 376
416 20250424 121700 470716570 15610 15610 15610 15610 0
417 20250424 121600 470716570 15610 15610 15610 15610 0
418 20250424 121500 470716570 15610 15590 15610 15580 151
419 20250424 121400 468363770 15600 15630 15630 15600 182
420 20250424 121300 465522520 15630 15630 15630 15630 9
421 20250424 121200 465381850 15630 15630 15630 15630 6
422 20250424 121100 465288070 15620 15620 15620 15620 0
423 20250424 121000 465288070 15620 15630 15630 15620 23
424 20250424 120900 464928720 15630 15630 15630 15630 15
425 20250424 120800 464694270 15630 15630 15630 15630 20
426 20250424 120700 464381670 15630 15630 15630 15630 12
427 20250424 120600 464194110 15630 15630 15630 15630 9
428 20250424 120500 464053440 15610 15610 15610 15610 0
429 20250424 120400 464053440 15610 15620 15620 15610 237
430 20250424 120300 460352650 15630 15640 15640 15630 117
431 20250424 120200 458523910 15640 15640 15640 15640 6
432 20250424 120100 458430070 15630 15630 15630 15630 0
433 20250424 120000 458430070 15630 15630 15630 15630 75
434 20250424 115900 457257820 15630 15640 15640 15630 40
435 20250424 115800 456632530 15640 15640 15640 15640 9
436 20250424 115700 456491770 15640 15630 15640 15630 21
437 20250424 115600 456163420 15630 15630 15630 15630 136
438 20250424 115500 454037740 15630 15650 15650 15630 21
439 20250424 115400 453709230 15650 15650 15650 15650 2
440 20250424 115300 453677930 15610 15610 15610 15610 398
441 20250424 115200 447465150 15650 15610 15650 15610 208
442 20250424 115100 444211750 15610 15610 15610 15600 50
443 20250424 115000 443431430 15610 15610 15610 15610 0
444 20250424 114900 443431430 15610 15620 15620 15610 11
445 20250424 114800 443259670 15630 15630 15630 15630 0
446 20250424 114700 443259670 15630 15600 15630 15600 13
447 20250424 114600 443056840 15600 15590 15600 15590 5
448 20250424 114500 442978850 15580 15580 15580 15580 0
449 20250424 114400 442978850 15580 15580 15580 15580 17
450 20250424 114300 442713990 15580 15580 15580 15580 24
451 20250424 114200 442340070 15550 15590 15590 15550 24
452 20250424 114100 441966350 15590 15600 15600 15540 283
453 20250424 114000 437554540 15600 15620 15620 15600 59
454 20250424 113900 436633760 15620 15620 15620 15620 5
455 20250424 113800 436555660 15620 15620 15620 15620 4
456 20250424 113700 436493180 15610 15610 15610 15610 0
457 20250424 113600 436493180 15610 15610 15610 15610 11
458 20250424 113500 436321470 15620 15610 15620 15610 28
459 20250424 113400 435884190 15610 15620 15620 15610 44
460 20250424 113300 435197270 15620 15620 15620 15620 13
461 20250424 113200 434994210 15620 15620 15620 15620 13
462 20250424 113100 434791150 15620 15620 15620 15620 21
463 20250424 113000 434463130 15620 15620 15620 15620 13
464 20250424 112900 434260070 15620 15620 15620 15620 17
465 20250424 112800 433994530 15620 15620 15620 15620 7
466 20250424 112700 433885190 15610 15610 15610 15610 116
467 20250424 112600 432074430 15610 15610 15610 15610 20
468 20250424 112500 431762230 15630 15610 15640 15610 211
469 20250424 112400 428468430 15640 15600 15640 15600 368
470 20250424 112300 422726410 15590 15580 15590 15580 96
471 20250424 112200 421230170 15580 15550 15580 15550 2
472 20250424 112100 421199040 15560 15530 15560 15530 38
473 20250424 112000 420608870 15520 15520 15520 15520 6
474 20250424 111900 420515750 15520 15530 15530 15520 20
475 20250424 111800 420205280 15550 15560 15560 15500 109
476 20250424 111700 418513340 15550 15550 15550 15550 6
477 20250424 111600 418420040 15550 15560 15560 15550 255
478 20250424 111500 414454510 15560 15560 15560 15560 8
479 20250424 111400 414330030 15560 15560 15560 15560 7
480 20250424 111300 414221110 15540 15540 15540 15540 65
481 20250424 111200 413211010 15540 15540 15540 15540 0
482 20250424 111100 413211010 15540 15550 15550 15540 20
483 20250424 111000 412900080 15540 15540 15550 15530 160
484 20250424 110900 410413420 15540 15540 15540 15540 0
485 20250424 110800 410413420 15540 15540 15540 15540 10
486 20250424 110700 410258020 15530 15530 15530 15530 32
487 20250424 110600 409761060 15530 15520 15530 15520 7
488 20250424 110500 409652410 15520 15520 15520 15520 19
489 20250424 110400 409357530 15510 15510 15510 15510 0
490 20250424 110300 409357530 15510 15510 15510 15510 0
491 20250424 110200 409357530 15510 15520 15520 15510 38
492 20250424 110100 408767970 15510 15510 15510 15510 0
493 20250424 110000 408767970 15510 15520 15520 15510 23
494 20250424 105900 408411040 15510 15520 15520 15510 42
495 20250424 105800 407759530 15520 15510 15590 15510 69
496 20250424 105700 406689250 15510 15510 15510 15510 11
497 20250424 105600 406518640 15510 15510 15510 15510 12
498 20250424 105500 406332520 15510 15510 15510 15510 11
499 20250424 105400 406161910 15510 15500 15510 15500 34
500 20250424 105300 405634675 15510 15510 15510 15510 0
501 20250424 105200 405634675 15510 15510 15510 15510 1
502 20250424 105100 405619165 15540 15560 15560 15500 628
503 20250424 105000 395869435 15570 15570 15570 15570 0
504 20250424 104900 395869435 15570 15560 15570 15560 14
505 20250424 104800 395651585 15540 15540 15540 15540 0
506 20250424 104700 395651585 15540 15540 15540 15540 0
507 20250424 104600 395651585 15540 15540 15540 15540 74
508 20250424 104500 394501625 15530 15530 15530 15530 60
509 20250424 104400 393569825 15530 15530 15530 15530 41
510 20250424 104300 392933095 15520 15520 15520 15520 2
511 20250424 104200 392902055 15520 15520 15520 15520 41
512 20250424 104100 392265735 15490 15490 15490 15490 0
513 20250424 104000 392265735 15490 15570 15570 15490 792
514 20250424 103900 379976325 15570 15570 15570 15570 4
515 20250424 103800 379914045 15570 15560 15590 15560 18
516 20250424 103700 379633875 15560 15560 15560 15560 4
517 20250424 103600 379571635 15570 15570 15570 15570 23
518 20250424 103500 379213525 15570 15570 15570 15570 12
519 20250424 103400 379026685 15570 15570 15620 15570 35
520 20250424 103300 378481355 15570 15570 15570 15570 3
521 20250424 103200 378434645 15570 15570 15610 15570 29
522 20250424 103100 377983065 15570 15550 15570 15550 4
523 20250424 103000 377920845 15610 15540 15640 15540 152
524 20250424 102900 375557595 15540 15530 15550 15530 249
525 20250424 102800 371687525 15530 15520 15530 15520 82
526 20250424 102700 370414125 15500 15490 15510 15490 254
527 20250424 102600 366476805 15470 15470 15470 15470 0
528 20250424 102500 366476805 15470 15470 15470 15470 0
529 20250424 102400 366476805 15470 15470 15470 15470 76
530 20250424 102300 365301085 15460 15460 15460 15460 0
531 20250424 102200 365301085 15460 15430 15460 15430 11
532 20250424 102100 365131185 15420 15420 15420 15420 0
533 20250424 102000 365131185 15420 15430 15430 15420 102
534 20250424 101900 363558335 15430 15400 15470 15400 841
535 20250424 101800 350599075 15400 15400 15400 15400 16
536 20250424 101700 350352675 15400 15410 15410 15400 95
537 20250424 101600 348889195 15420 15430 15430 15420 309
538 20250424 101500 344121955 15430 15440 15440 15430 24
539 20250424 101400 343751485 15430 15480 15480 15430 1339
540 20250424 101300 323065925 15490 15510 15510 15490 1108
541 20250424 101200 305885355 15520 15510 15520 15510 21
542 20250424 101100 305559445 15510 15520 15520 15510 147
543 20250424 101000 303278185 15520 15520 15520 15520 26
544 20250424 100900 302874665 15530 15530 15530 15520 88
545 20250424 100800 301508285 15530 15520 15530 15520 54
546 20250424 100700 300670195 15520 15540 15540 15520 378
547 20250424 100600 294799275 15540 15530 15540 15530 32
548 20250424 100500 294302145 15540 15540 15540 15540 189
549 20250424 100400 291365085 15540 15550 15550 15540 34
550 20250424 100300 290836565 15550 15590 15590 15550 1083
551 20250424 100200 273984915 15590 15590 15590 15590 23
552 20250424 100100 273626345 15590 15580 15590 15580 32
553 20250424 100000 273127645 15590 15590 15590 15580 21
554 20250424 095900 272800265 15590 15590 15590 15590 30
555 20250424 095800 272332565 15590 15590 15590 15590 22
556 20250424 095700 271989585 15590 15590 15590 15590 23
557 20250424 095600 271631015 15590 15630 15630 15590 749
558 20250424 095500 259949225 15640 15660 15660 15640 76
559 20250424 095400 258760205 15660 15660 15660 15660 15
560 20250424 095300 258525305 15660 15670 15690 15660 264
561 20250424 095200 254388935 15670 15670 15670 15670 10
562 20250424 095100 254232235 15660 15660 15670 15660 12
563 20250424 095000 254044305 15660 15640 15660 15640 120
564 20250424 094900 252167195 15640 15630 15640 15630 29
565 20250424 094800 251713845 15630 15660 15660 15630 61
566 20250424 094700 250759785 15670 15640 15670 15640 148
567 20250424 094600 248443775 15640 15650 15690 15630 25
568 20250424 094500 248052615 15630 15610 15660 15610 98
569 20250424 094400 246522125 15650 15600 15650 15595 116
570 20250424 094300 244711500 15590 15590 15590 15590 3
571 20250424 094200 244664730 15580 15580 15630 15580 35
572 20250424 094100 244118680 15560 15580 15580 15560 37
573 20250424 094000 243542510 15590 15550 15590 15550 194
574 20250424 093900 240523970 15550 15550 15550 15550 116
575 20250424 093800 238720170 15540 15540 15550 15540 60
576 20250424 093700 237787700 15550 15590 15590 15550 627
577 20250424 093600 228036760 15590 15600 15600 15590 19
578 20250424 093500 227740440 15600 15610 15620 15600 488
579 20250424 093400 220127020 15620 15630 15640 15620 63
580 20250424 093300 219142370 15650 15620 15650 15620 100
581 20250424 093200 217579630 15620 15670 15670 15620 380
582 20250424 093100 211633650 15670 15670 15680 15670 20
583 20250424 093000 211320230 15660 15680 15700 15660 93
584 20250424 092900 209862280 15680 15680 15680 15680 0
585 20250424 092800 209862280 15680 15690 15710 15680 108
586 20250424 092700 208168230 15700 15680 15700 15680 13
587 20250424 092600 207964150 15720 15720 15720 15670 5
588 20250424 092500 207885650 15660 15730 15740 15650 565
589 20250424 092400 199019150 15740 15740 15740 15740 0
590 20250424 092300 199019150 15740 15680 15740 15680 26
591 20250424 092200 198610930 15700 15660 15700 15660 69
592 20250424 092100 197529680 15640 15640 15660 15640 519
593 20250424 092000 189412500 15640 15660 15670 15640 109
594 20250424 091900 187706590 15670 15650 15670 15650 317
595 20250424 091800 182742040 15630 15620 15650 15620 10
596 20250424 091700 182585590 15620 15620 15620 15620 284
597 20250424 091600 178149510 15610 15650 15650 15610 111
598 20250424 091500 176415920 15650 15670 15700 15620 1688
599 20250424 091400 149992210 15700 15680 15700 15680 125
600 20250424 091300 148030410 15680 15640 15680 15640 61
601 20250424 091200 147075170 15650 15630 15650 15630 60
602 20250424 091100 146137350 15600 15600 15600 15600 915
603 20250424 091000 131863350 15580 15560 15650 15560 3524
604 20250424 090900 76987570 15560 15600 15600 15560 311
605 20250424 090800 72141080 15600 15670 15670 15600 798
606 20250424 090700 59678290 15680 15710 15710 15680 225
607 20250424 090600 56148120 15710 15690 15720 15690 358
608 20250424 090500 50522700 15700 15730 15750 15700 1359
609 20250424 090400 29157670 15780 15770 15810 15740 59
610 20250424 090300 28227940 15770 15750 15770 15750 225
611 20250424 090200 24683920 15760 15760 15770 15760 292
612 20250424 090100 20081410 15760 15780 15820 15760 177
613 20250424 090000 17287410 15800 15900 15900 15780 1089