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

616
048550/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,191400,122140836,1439,1439,1439,1439,6791
20250424,191300,122140836,1439,1439,1439,1439,0
20250424,191200,122140836,1439,1439,1439,1439,0
20250424,191100,122140836,1439,1439,1439,1439,0
20250424,191000,122140836,1439,1439,1439,1439,0
20250424,190900,122140836,1439,1439,1439,1439,0
20250424,190800,122140836,1439,1439,1439,1439,0
20250424,190700,122140836,1439,1439,1439,1439,0
20250424,190600,122140836,1439,1439,1439,1439,0
20250424,190500,122140836,1439,1439,1439,1439,0
20250424,190400,122140836,1439,1439,1439,1439,0
20250424,190300,122140836,1439,1439,1439,1439,0
20250424,190200,122140836,1439,1439,1439,1439,0
20250424,190100,122140836,1439,1439,1439,1439,0
20250424,190000,122140836,1439,1439,1439,1439,0
20250424,185900,122140836,1439,1439,1439,1439,0
20250424,185800,122140836,1439,1439,1439,1439,0
20250424,185700,122140836,1439,1439,1439,1439,0
20250424,185600,122140836,1439,1439,1439,1439,0
20250424,185500,122140836,1439,1439,1439,1439,0
20250424,185400,122140836,1439,1439,1439,1439,0
20250424,185300,122140836,1439,1439,1439,1439,0
20250424,185200,122140836,1439,1439,1439,1439,0
20250424,185100,122140836,1439,1439,1439,1439,0
20250424,185000,122140836,1439,1439,1439,1439,0
20250424,184900,122140836,1439,1439,1439,1439,0
20250424,184800,122140836,1439,1439,1439,1439,0
20250424,184700,122140836,1439,1439,1439,1439,0
20250424,184600,122140836,1439,1439,1439,1439,0
20250424,184500,122140836,1439,1439,1439,1439,0
20250424,184400,122140836,1439,1439,1439,1439,6791
20250424,184300,122140836,1439,1439,1439,1439,0
20250424,184200,122140836,1439,1439,1439,1439,0
20250424,184100,122140836,1439,1439,1439,1439,0
20250424,184000,122140836,1439,1439,1439,1439,0
20250424,183900,122140836,1439,1439,1439,1439,0
20250424,183800,122140836,1439,1439,1439,1439,0
20250424,183700,122140836,1439,1439,1439,1439,0
20250424,183600,122140836,1439,1439,1439,1439,0
20250424,183500,122140836,1439,1439,1439,1439,0
20250424,183400,122140836,1439,1439,1439,1439,0
20250424,183300,122140836,1439,1439,1439,1439,0
20250424,183200,122140836,1439,1439,1439,1439,0
20250424,183100,122140836,1439,1439,1439,1439,0
20250424,183000,122140836,1439,1439,1439,1439,0
20250424,182900,122140836,1439,1439,1439,1439,0
20250424,182800,122140836,1439,1439,1439,1439,0
20250424,182700,122140836,1439,1439,1439,1439,0
20250424,182600,122140836,1439,1439,1439,1439,0
20250424,182500,122140836,1439,1439,1439,1439,0
20250424,182400,122140836,1439,1439,1439,1439,0
20250424,182300,122140836,1439,1439,1439,1439,0
20250424,182200,122140836,1439,1439,1439,1439,0
20250424,182100,122140836,1439,1439,1439,1439,0
20250424,182000,122140836,1439,1439,1439,1439,0
20250424,181900,122140836,1439,1439,1439,1439,0
20250424,181800,122140836,1439,1439,1439,1439,0
20250424,181700,122140836,1439,1439,1439,1439,0
20250424,181600,122140836,1439,1439,1439,1439,0
20250424,181500,122140836,1439,1439,1439,1439,0
20250424,181400,122140836,1439,1439,1439,1439,6791
20250424,181300,122140836,1439,1439,1439,1439,0
20250424,181200,122140836,1439,1439,1439,1439,0
20250424,181100,122140836,1439,1439,1439,1439,0
20250424,181000,122140836,1439,1439,1439,1439,0
20250424,180900,122140836,1439,1439,1439,1439,0
20250424,180800,122140836,1439,1439,1439,1439,0
20250424,180700,122140836,1439,1439,1439,1439,0
20250424,180600,122140836,1439,1439,1439,1439,0
20250424,180500,122140836,1439,1439,1439,1439,0
20250424,180400,122140836,1439,1439,1439,1439,0
20250424,180300,122140836,1439,1439,1439,1439,0
20250424,180200,122140836,1439,1439,1439,1439,0
20250424,180100,122140836,1439,1439,1439,1439,0
20250424,180000,122140836,1439,1439,1439,1439,0
20250424,175900,122140836,1439,1439,1439,1439,0
20250424,175800,122140836,1439,1439,1439,1439,0
20250424,175700,122140836,1439,1439,1439,1439,0
20250424,175600,122140836,1439,1439,1439,1439,0
20250424,175500,122140836,1439,1439,1439,1439,0
20250424,175400,122140836,1439,1439,1439,1439,0
20250424,175300,122140836,1439,1439,1439,1439,0
20250424,175200,122140836,1439,1439,1439,1439,0
20250424,175100,122140836,1439,1439,1439,1439,0
20250424,175000,122140836,1439,1439,1439,1439,0
20250424,174900,122140836,1439,1439,1439,1439,0
20250424,174800,122140836,1439,1439,1439,1439,0
20250424,174700,122140836,1439,1439,1439,1439,0
20250424,174600,122140836,1439,1439,1439,1439,0
20250424,174500,122140836,1439,1439,1439,1439,0
20250424,174400,122140836,1439,1439,1439,1439,6791
20250424,174300,122140836,1439,1439,1439,1439,0
20250424,174200,122140836,1439,1439,1439,1439,0
20250424,174100,122140836,1439,1439,1439,1439,0
20250424,174000,122140836,1439,1439,1439,1439,0
20250424,173900,122140836,1439,1439,1439,1439,0
20250424,173800,122140836,1439,1439,1439,1439,0
20250424,173700,122140836,1439,1439,1439,1439,0
20250424,173600,122140836,1439,1439,1439,1439,0
20250424,173500,122140836,1439,1439,1439,1439,0
20250424,173400,122140836,1439,1439,1439,1439,0
20250424,173300,122140836,1439,1439,1439,1439,0
20250424,173200,122140836,1439,1439,1439,1439,0
20250424,173100,122140836,1439,1439,1439,1439,0
20250424,173000,122140836,1439,1439,1439,1439,0
20250424,172900,122140836,1439,1439,1439,1439,0
20250424,172800,122140836,1439,1439,1439,1439,0
20250424,172700,122140836,1439,1439,1439,1439,0
20250424,172600,122140836,1439,1439,1439,1439,0
20250424,172500,122140836,1439,1439,1439,1439,0
20250424,172400,122140836,1439,1439,1439,1439,0
20250424,172300,122140836,1439,1439,1439,1439,0
20250424,172200,122140836,1439,1439,1439,1439,0
20250424,172100,122140836,1439,1439,1439,1439,0
20250424,172000,122140836,1439,1439,1439,1439,0
20250424,171900,122140836,1439,1439,1439,1439,0
20250424,171800,122140836,1439,1439,1439,1439,0
20250424,171700,122140836,1439,1439,1439,1439,0
20250424,171600,122140836,1439,1439,1439,1439,0
20250424,171500,122140836,1439,1439,1439,1439,0
20250424,171400,122140836,1439,1439,1439,1439,6791
20250424,171300,122140836,1439,1439,1439,1439,0
20250424,171200,122140836,1439,1439,1439,1439,0
20250424,171100,122140836,1439,1439,1439,1439,0
20250424,171000,122140836,1439,1439,1439,1439,0
20250424,170900,122140836,1439,1439,1439,1439,0
20250424,170800,122140836,1439,1439,1439,1439,0
20250424,170700,122140836,1439,1439,1439,1439,0
20250424,170600,122140836,1439,1439,1439,1439,0
20250424,170500,122140836,1439,1439,1439,1439,0
20250424,170400,122140836,1439,1439,1439,1439,0
20250424,170300,122140836,1439,1439,1439,1439,0
20250424,170200,122140836,1439,1439,1439,1439,0
20250424,170100,122140836,1439,1439,1439,1439,0
20250424,170000,122140836,1439,1439,1439,1439,0
20250424,165900,122140836,1439,1439,1439,1439,0
20250424,165800,122140836,1439,1439,1439,1439,0
20250424,165700,122140836,1439,1439,1439,1439,0
20250424,165600,122140836,1439,1439,1439,1439,0
20250424,165500,122140836,1439,1439,1439,1439,0
20250424,165400,122140836,1439,1439,1439,1439,0
20250424,165300,122140836,1439,1439,1439,1439,0
20250424,165200,122140836,1439,1439,1439,1439,0
20250424,165100,122140836,1439,1439,1439,1439,0
20250424,165000,122140836,1439,1439,1439,1439,0
20250424,164900,122140836,1439,1439,1439,1439,0
20250424,164800,122140836,1439,1439,1439,1439,0
20250424,164700,122140836,1439,1439,1439,1439,0
20250424,164600,122140836,1439,1439,1439,1439,0
20250424,164500,122140836,1439,1439,1439,1439,0
20250424,164400,122140836,1439,1439,1439,1439,6791
20250424,164300,122140836,1439,1439,1439,1439,0
20250424,164200,122140836,1439,1439,1439,1439,0
20250424,164100,122140836,1439,1439,1439,1439,0
20250424,164000,122140836,1439,1439,1439,1439,0
20250424,163900,122140836,1439,1439,1439,1439,0
20250424,163800,122140836,1439,1439,1439,1439,0
20250424,163700,122140836,1439,1439,1439,1439,0
20250424,163600,122140836,1439,1439,1439,1439,0
20250424,163500,122140836,1439,1439,1439,1439,0
20250424,163400,122140836,1439,1439,1439,1439,0
20250424,163300,122140836,1439,1439,1439,1439,0
20250424,163200,122140836,1439,1439,1439,1439,0
20250424,163100,122140836,1439,1439,1439,1439,0
20250424,163000,122140836,1439,1439,1439,1439,0
20250424,162900,122140836,1439,1439,1439,1439,0
20250424,162800,122140836,1439,1439,1439,1439,0
20250424,162700,122140836,1439,1439,1439,1439,0
20250424,162600,122140836,1439,1439,1439,1439,0
20250424,162500,122140836,1439,1439,1439,1439,0
20250424,162400,122140836,1439,1439,1439,1439,0
20250424,162300,122140836,1439,1439,1439,1439,0
20250424,162200,122140836,1439,1439,1439,1439,0
20250424,162100,122140836,1439,1439,1439,1439,0
20250424,162000,122140836,1439,1439,1439,1439,0
20250424,161900,122140836,1439,1439,1439,1439,0
20250424,161800,122140836,1439,1439,1439,1439,0
20250424,161700,122140836,1439,1439,1439,1439,0
20250424,161600,122140836,1439,1439,1439,1439,0
20250424,161500,122140836,1439,1439,1439,1439,0
20250424,161400,122140836,1439,1439,1439,1439,6791
20250424,161300,122140836,1439,1439,1439,1439,0
20250424,161200,122140836,1439,1439,1439,1439,0
20250424,161100,122140836,1439,1439,1439,1439,0
20250424,161000,122140836,1439,1439,1439,1439,0
20250424,160900,122140836,1439,1439,1439,1439,0
20250424,160800,122140836,1439,1439,1439,1439,0
20250424,160700,122140836,1439,1439,1439,1439,0
20250424,160600,122140836,1439,1439,1439,1439,0
20250424,160500,122140836,1439,1439,1439,1439,0
20250424,160400,122140836,1439,1439,1439,1439,0
20250424,160300,122140836,1439,1439,1439,1439,0
20250424,160200,122140836,1439,1439,1439,1439,0
20250424,160100,122140836,1439,1439,1439,1439,0
20250424,160000,122140836,1439,1439,1439,1439,0
20250424,155900,122140836,1439,1439,1439,1439,0
20250424,155800,122140836,1439,1439,1439,1439,0
20250424,155700,122140836,1439,1439,1439,1439,0
20250424,155600,122140836,1439,1439,1439,1439,0
20250424,155500,122140836,1439,1439,1439,1439,0
20250424,155400,122140836,1439,1439,1439,1439,0
20250424,155300,122140836,1439,1439,1439,1439,0
20250424,155200,122140836,1439,1439,1439,1439,0
20250424,155100,122140836,1439,1439,1439,1439,0
20250424,155000,122140836,1439,1439,1439,1439,0
20250424,154900,122140836,1439,1439,1439,1439,0
20250424,154800,122140836,1439,1439,1439,1439,0
20250424,154700,122140836,1439,1439,1439,1439,0
20250424,154600,122140836,1439,1439,1439,1439,0
20250424,154500,122140836,1439,1439,1439,1439,0
20250424,154400,122140836,1439,1439,1439,1439,6791
20250424,154300,122140836,1439,1439,1439,1439,0
20250424,154200,122140836,1439,1439,1439,1439,0
20250424,154100,122140836,1439,1439,1439,1439,0
20250424,154000,122140836,1439,1439,1439,1439,0
20250424,153900,122140836,1439,1439,1439,1439,0
20250424,153800,122140836,1439,1439,1439,1439,0
20250424,153700,122140836,1439,1439,1439,1439,0
20250424,153600,122140836,1439,1439,1439,1439,0
20250424,153500,122140836,1439,1439,1439,1439,0
20250424,153400,122140836,1439,1439,1439,1439,0
20250424,153300,122140836,1439,1439,1439,1439,0
20250424,153200,122140836,1439,1439,1439,1439,0
20250424,153100,122140836,1439,1439,1439,1439,0
20250424,153000,122140836,1439,1439,1439,1439,6791
20250424,152900,112368587,1433,1433,1433,1433,0
20250424,152800,112368587,1433,1433,1433,1433,0
20250424,152700,112368587,1433,1433,1433,1433,0
20250424,152600,112368587,1433,1433,1433,1433,0
20250424,152500,112368587,1433,1433,1433,1433,0
20250424,152400,112368587,1433,1433,1433,1433,0
20250424,152300,112368587,1433,1433,1433,1433,0
20250424,152200,112368587,1433,1433,1433,1433,0
20250424,152100,112368587,1433,1433,1433,1433,0
20250424,152000,112368587,1433,1433,1433,1433,0
20250424,151900,112368587,1433,1432,1433,1432,1284
20250424,151800,110529675,1430,1430,1430,1430,332
20250424,151700,110054915,1430,1430,1430,1430,15
20250424,151600,110033465,1430,1430,1430,1430,0
20250424,151500,110033465,1430,1431,1431,1430,3419
20250424,151400,105143011,1433,1433,1433,1433,0
20250424,151300,105143011,1433,1433,1433,1433,0
20250424,151200,105143011,1433,1433,1433,1433,0
20250424,151100,105143011,1433,1433,1433,1433,0
20250424,151000,105143011,1433,1432,1433,1432,1554
20250424,150900,102917673,1435,1435,1435,1433,302
20250424,150800,102484403,1435,1435,1435,1435,0
20250424,150700,102484403,1435,1435,1435,1435,0
20250424,150600,102484403,1435,1434,1435,1434,202
20250424,150500,102194733,1434,1434,1434,1434,10
20250424,150400,102180393,1435,1434,1435,1434,645
20250424,150300,101255443,1434,1434,1434,1434,1169
20250424,150200,99579097,1434,1434,1434,1434,77
20250424,150100,99468679,1434,1434,1434,1434,0
20250424,150000,99468679,1434,1434,1434,1434,15
20250424,145900,99447169,1434,1434,1434,1434,0
20250424,145800,99447169,1434,1432,1434,1432,36
20250424,145700,99395597,1432,1432,1432,1432,0
20250424,145600,99395597,1432,1431,1432,1431,64
20250424,145500,99303959,1433,1433,1433,1433,0
20250424,145400,99303959,1433,1433,1433,1433,0
20250424,145300,99303959,1433,1433,1433,1433,0
20250424,145200,99303959,1433,1433,1433,1433,10
20250424,145100,99289629,1431,1431,1431,1431,65
20250424,145000,99196614,1430,1430,1430,1430,0
20250424,144900,99196614,1430,1430,1430,1430,0
20250424,144800,99196614,1430,1430,1430,1430,0
20250424,144700,99196614,1430,1430,1430,1430,0
20250424,144600,99196614,1430,1430,1430,1430,1000
20250424,144500,97766614,1431,1433,1433,1430,1060
20250424,144400,96250657,1433,1433,1433,1433,700
20250424,144300,95247557,1431,1431,1431,1431,5
20250424,144200,95240402,1431,1431,1431,1431,0
20250424,144100,95240402,1431,1431,1431,1431,100
20250424,144000,95097302,1433,1433,1433,1433,20
20250424,143900,95068642,1433,1433,1433,1433,0
20250424,143800,95068642,1433,1433,1433,1433,0
20250424,143700,95068642,1433,1433,1433,1433,69
20250424,143600,94969765,1433,1433,1433,1433,1
20250424,143500,94968332,1434,1434,1434,1434,10
20250424,143400,94953992,1431,1431,1431,1431,0
20250424,143300,94953992,1431,1433,1433,1431,286
20250424,143200,94544156,1433,1433,1433,1433,1533
20250424,143100,92347367,1432,1432,1432,1432,70
20250424,143000,92247127,1433,1433,1433,1433,1
20250424,142900,92245694,1429,1429,1429,1429,0
20250424,142800,92245694,1429,1429,1429,1429,0
20250424,142700,92245694,1429,1429,1429,1429,0
20250424,142600,92245694,1429,1429,1429,1429,0
20250424,142500,92245694,1429,1429,1429,1429,219
20250424,142400,91932743,1430,1429,1430,1429,140
20250424,142300,91732593,1429,1430,1430,1429,409
20250424,142200,91148102,1431,1431,1431,1431,694
20250424,142100,90154988,1431,1431,1431,1431,84
20250424,142000,90034784,1430,1430,1430,1430,0
20250424,141900,90034784,1430,1430,1430,1430,0
20250424,141800,90034784,1430,1431,1431,1430,10
20250424,141700,90020482,1430,1434,1434,1430,1362
20250424,141600,88072811,1434,1434,1434,1434,7
20250424,141500,88062773,1434,1434,1434,1434,0
20250424,141400,88062773,1434,1434,1434,1434,0
20250424,141300,88062773,1434,1434,1434,1434,0
20250424,141200,88062773,1434,1434,1434,1434,0
20250424,141100,88062773,1434,1434,1434,1434,348
20250424,141000,87563741,1433,1433,1433,1433,0
20250424,140900,87563741,1433,1433,1433,1433,4
20250424,140800,87558009,1433,1433,1433,1433,0
20250424,140700,87558009,1433,1433,1433,1433,0
20250424,140600,87558009,1433,1433,1433,1433,10
20250424,140500,87543679,1430,1430,1430,1430,242
20250424,140400,87197619,1430,1431,1431,1428,3694
20250424,140300,81917653,1430,1430,1430,1430,0
20250424,140200,81917653,1430,1432,1432,1430,348
20250424,140100,81419893,1435,1435,1435,1435,0
20250424,140000,81419893,1435,1435,1435,1435,3
20250424,135900,81415588,1435,1435,1435,1435,0
20250424,135800,81415588,1435,1435,1435,1435,0
20250424,135700,81415588,1435,1435,1435,1435,0
20250424,135600,81415588,1435,1435,1435,1435,0
20250424,135500,81415588,1435,1435,1435,1435,0
20250424,135400,81415588,1435,1435,1435,1435,0
20250424,135300,81415588,1435,1435,1435,1435,0
20250424,135200,81415588,1435,1435,1435,1435,0
20250424,135100,81415588,1435,1435,1435,1435,0
20250424,135000,81415588,1435,1434,1435,1432,129
20250424,134900,81230604,1434,1434,1434,1434,226
20250424,134800,80906520,1434,1434,1434,1434,0
20250424,134700,80906520,1434,1434,1434,1434,0
20250424,134600,80906520,1434,1434,1434,1434,15
20250424,134500,80885010,1432,1432,1432,1432,0
20250424,134400,80885010,1432,1432,1432,1432,494
20250424,134300,80177602,1433,1433,1433,1433,177
20250424,134200,79923961,1434,1435,1435,1434,8
20250424,134100,79912487,1435,1435,1435,1435,0
20250424,134000,79912487,1435,1435,1435,1435,0
20250424,133900,79912487,1435,1435,1435,1435,80
20250424,133800,79797687,1435,1435,1435,1435,0
20250424,133700,79797687,1435,1435,1435,1435,0
20250424,133600,79797687,1435,1435,1435,1435,0
20250424,133500,79797687,1435,1435,1435,1435,0
20250424,133400,79797687,1435,1435,1435,1435,1
20250424,133300,79796252,1435,1435,1435,1435,0
20250424,133200,79796252,1435,1435,1435,1435,2
20250424,133100,79793382,1435,1435,1435,1435,37
20250424,133000,79740287,1434,1434,1434,1434,0
20250424,132900,79740287,1434,1434,1434,1434,97
20250424,132800,79601189,1434,1434,1434,1434,10
20250424,132700,79586849,1434,1434,1434,1434,63
20250424,132600,79496507,1434,1434,1434,1434,7
20250424,132500,79486469,1436,1436,1436,1436,0
20250424,132400,79486469,1436,1436,1436,1436,0
20250424,132300,79486469,1436,1436,1436,1436,2
20250424,132200,79483597,1436,1436,1436,1436,0
20250424,132100,79483597,1436,1436,1436,1436,8
20250424,132000,79472109,1436,1435,1436,1435,9
20250424,131900,79459192,1435,1435,1435,1435,20
20250424,131800,79430492,1435,1435,1435,1435,0
20250424,131700,79430492,1435,1435,1435,1435,0
20250424,131600,79430492,1435,1435,1435,1435,1
20250424,131500,79429057,1435,1435,1435,1435,0
20250424,131400,79429057,1435,1435,1435,1435,0
20250424,131300,79429057,1435,1435,1435,1435,1
20250424,131200,79427622,1435,1435,1435,1435,0
20250424,131100,79427622,1435,1435,1435,1435,0
20250424,131000,79427622,1435,1435,1435,1435,0
20250424,130900,79427622,1435,1434,1435,1434,22
20250424,130800,79396072,1434,1434,1434,1434,3
20250424,130700,79391770,1432,1432,1432,1432,0
20250424,130600,79391770,1432,1432,1432,1432,254
20250424,130500,79028042,1433,1433,1433,1433,0
20250424,130400,79028042,1433,1433,1433,1433,0
20250424,130300,79028042,1433,1432,1433,1432,151
20250424,130200,78811759,1432,1432,1432,1432,0
20250424,130100,78811759,1432,1432,1432,1432,1000
20250424,130000,77379759,1435,1435,1435,1435,390
20250424,125900,76820109,1435,1435,1435,1435,153
20250424,125800,76600554,1435,1435,1435,1435,0
20250424,125700,76600554,1435,1435,1435,1435,593
20250424,125600,75749599,1437,1437,1437,1437,0
20250424,125500,75749599,1437,1437,1437,1437,0
20250424,125400,75749599,1437,1435,1437,1435,426
20250424,125300,75138229,1435,1435,1435,1435,11
20250424,125200,75122444,1438,1438,1438,1438,0
20250424,125100,75122444,1438,1438,1438,1438,0
20250424,125000,75122444,1438,1438,1438,1438,0
20250424,124900,75122444,1438,1438,1438,1438,800
20250424,124800,73972044,1439,1439,1439,1439,0
20250424,124700,73972044,1439,1439,1439,1439,2
20250424,124600,73969166,1436,1433,1436,1433,3754
20250424,124500,68584260,1433,1433,1433,1433,2
20250424,124400,68581394,1431,1431,1431,1431,0
20250424,124300,68581394,1431,1431,1431,1431,20
20250424,124200,68552774,1431,1431,1431,1431,0
20250424,124100,68552774,1431,1431,1431,1431,106
20250424,124000,68401088,1433,1433,1433,1433,0
20250424,123900,68401088,1433,1433,1433,1433,0
20250424,123800,68401088,1433,1433,1433,1433,0
20250424,123700,68401088,1433,1433,1433,1433,0
20250424,123600,68401088,1433,1433,1433,1433,0
20250424,123500,68401088,1433,1433,1433,1433,0
20250424,123400,68401088,1433,1433,1433,1433,0
20250424,123300,68401088,1433,1433,1433,1433,1047
20250424,123200,66900737,1433,1433,1434,1432,1076
20250424,123100,65358511,1432,1432,1432,1432,81
20250424,123000,65242519,1432,1432,1432,1432,0
20250424,122900,65242519,1432,1432,1432,1432,11
20250424,122800,65226767,1434,1434,1434,1434,0
20250424,122700,65226767,1434,1434,1434,1434,0
20250424,122600,65226767,1434,1434,1434,1434,0
20250424,122500,65226767,1434,1434,1434,1434,0
20250424,122400,65226767,1434,1434,1434,1434,0
20250424,122300,65226767,1434,1434,1434,1434,0
20250424,122200,65226767,1434,1434,1434,1434,0
20250424,122100,65226767,1434,1434,1434,1434,0
20250424,122000,65226767,1434,1434,1434,1434,0
20250424,121900,65226767,1434,1434,1434,1434,500
20250424,121800,64509767,1434,1434,1434,1434,1000
20250424,121700,63075767,1434,1434,1434,1434,0
20250424,121600,63075767,1434,1434,1434,1434,0
20250424,121500,63075767,1434,1434,1434,1434,1
20250424,121400,63074333,1430,1430,1430,1430,0
20250424,121300,63074333,1430,1430,1430,1430,0
20250424,121200,63074333,1430,1431,1431,1430,557
20250424,121100,62277810,1431,1431,1431,1430,1547
20250424,121000,60065301,1432,1432,1432,1432,10
20250424,120900,60050981,1431,1431,1431,1431,1971
20250424,120800,57230480,1433,1433,1433,1433,7
20250424,120700,57220449,1433,1433,1433,1433,4
20250424,120600,57214717,1431,1433,1433,1431,87
20250424,120500,57090121,1433,1433,1433,1433,0
20250424,120400,57090121,1433,1433,1433,1433,0
20250424,120300,57090121,1433,1433,1433,1433,0
20250424,120200,57090121,1433,1432,1433,1432,244
20250424,120100,56740663,1435,1435,1435,1435,0
20250424,120000,56740663,1435,1435,1435,1435,0
20250424,115900,56740663,1435,1435,1435,1435,2
20250424,115800,56737793,1435,1435,1435,1435,0
20250424,115700,56737793,1435,1435,1435,1435,0
20250424,115600,56737793,1435,1435,1435,1435,0
20250424,115500,56737793,1435,1435,1435,1435,0
20250424,115400,56737793,1435,1435,1435,1435,0
20250424,115300,56737793,1435,1435,1435,1435,0
20250424,115200,56737793,1435,1435,1435,1435,2
20250424,115100,56734923,1435,1435,1435,1435,50
20250424,115000,56663173,1436,1436,1436,1436,0
20250424,114900,56663173,1436,1436,1436,1436,0
20250424,114800,56663173,1436,1434,1436,1434,40
20250424,114700,56605809,1434,1434,1434,1434,14
20250424,114600,56585733,1431,1431,1431,1431,388
20250424,114500,56030505,1436,1436,1436,1436,0
20250424,114400,56030505,1436,1436,1436,1436,10
20250424,114300,56016145,1431,1431,1431,1431,7
20250424,114200,56006128,1431,1437,1437,1430,2041
20250424,114100,53087450,1430,1438,1438,1430,1004
20250424,114000,51650681,1440,1440,1440,1440,0
20250424,113900,51650681,1440,1440,1440,1440,7
20250424,113800,51640601,1438,1439,1439,1438,215
20250424,113700,51331237,1438,1437,1438,1437,1824
20250424,113600,48708484,1437,1433,1437,1433,2101
20250424,113500,45697747,1432,1432,1432,1432,8
20250424,113400,45686291,1432,1432,1432,1432,367
20250424,113300,45160747,1432,1432,1432,1432,0
20250424,113200,45160747,1432,1432,1432,1432,0
20250424,113100,45160747,1432,1432,1432,1432,0
20250424,113000,45160747,1432,1432,1432,1432,101
20250424,112900,45016115,1432,1432,1432,1432,0
20250424,112800,45016115,1432,1432,1432,1432,101
20250424,112700,44871483,1432,1431,1432,1431,178
20250424,112600,44616612,1431,1431,1431,1431,0
20250424,112500,44616612,1431,1431,1431,1431,50
20250424,112400,44545062,1431,1430,1431,1430,6
20250424,112300,44536477,1431,1431,1431,1431,0
20250424,112200,44536477,1431,1431,1431,1431,0
20250424,112100,44536477,1431,1431,1431,1431,0
20250424,112000,44536477,1431,1432,1432,1431,1296
20250424,111900,42681899,1432,1432,1432,1432,1
20250424,111800,42680467,1432,1432,1432,1432,0
20250424,111700,42680467,1432,1432,1432,1432,0
20250424,111600,42680467,1432,1432,1432,1432,0
20250424,111500,42680467,1432,1432,1432,1432,161
20250424,111400,42449915,1433,1433,1433,1433,1134
20250424,111300,40824893,1433,1433,1433,1433,0
20250424,111200,40824893,1433,1433,1433,1433,1
20250424,111100,40823460,1433,1433,1433,1433,20
20250424,111000,40794800,1433,1433,1433,1433,2
20250424,110900,40791934,1432,1432,1432,1432,1
20250424,110800,40790502,1432,1432,1432,1432,239
20250424,110700,40448254,1433,1433,1433,1433,161
20250424,110600,40217541,1434,1434,1434,1434,0
20250424,110500,40217541,1434,1434,1434,1434,0
20250424,110400,40217541,1434,1434,1434,1434,10
20250424,110300,40203201,1434,1434,1434,1434,5
20250424,110200,40196031,1436,1436,1436,1436,0
20250424,110100,40196031,1436,1436,1436,1436,0
20250424,110000,40196031,1436,1436,1436,1436,0
20250424,105900,40196031,1436,1436,1436,1436,0
20250424,105800,40196031,1436,1436,1436,1436,0
20250424,105700,40196031,1436,1436,1436,1436,0
20250424,105600,40196031,1436,1436,1436,1436,0
20250424,105500,40196031,1436,1436,1436,1436,0
20250424,105400,40196031,1436,1436,1436,1436,0
20250424,105300,40196031,1436,1436,1436,1436,5
20250424,105200,40188851,1436,1436,1436,1436,0
20250424,105100,40188851,1436,1436,1436,1436,0
20250424,105000,40188851,1436,1436,1436,1436,0
20250424,104900,40188851,1436,1436,1436,1436,0
20250424,104800,40188851,1436,1436,1436,1436,0
20250424,104700,40188851,1436,1436,1436,1436,2
20250424,104600,40185979,1432,1432,1432,1432,0
20250424,104500,40185979,1432,1432,1432,1432,0
20250424,104400,40185979,1432,1432,1432,1432,0
20250424,104300,40185979,1432,1432,1432,1432,0
20250424,104200,40185979,1432,1434,1434,1432,500
20250424,104100,39469946,1437,1437,1437,1437,0
20250424,104000,39469946,1437,1437,1437,1437,0
20250424,103900,39469946,1437,1437,1437,1437,0
20250424,103800,39469946,1437,1437,1437,1437,0
20250424,103700,39469946,1437,1437,1437,1437,2201
20250424,103600,36307109,1437,1437,1437,1437,0
20250424,103500,36307109,1437,1437,1437,1437,0
20250424,103400,36307109,1437,1437,1437,1437,0
20250424,103300,36307109,1437,1437,1437,1437,100
20250424,103200,36163409,1437,1437,1437,1437,0
20250424,103100,36163409,1437,1437,1437,1437,20
20250424,103000,36134669,1437,1437,1437,1437,6
20250424,102900,36126047,1436,1436,1436,1436,2
20250424,102800,36123175,1431,1433,1433,1431,20
20250424,102700,36094535,1431,1435,1435,1431,5
20250424,102600,36087371,1435,1435,1435,1435,0
20250424,102500,36087371,1435,1435,1435,1435,2
20250424,102400,36084501,1432,1432,1432,1432,9
20250424,102300,36071613,1431,1434,1434,1431,607
20250424,102200,35202652,1435,1435,1435,1435,1
20250424,102100,35201217,1435,1435,1435,1435,7
20250424,102000,35191172,1434,1435,1435,1434,70
20250424,101900,35090763,1437,1437,1437,1435,501
20250424,101800,34370836,1437,1436,1437,1436,84
20250424,101700,34250210,1437,1437,1437,1437,0
20250424,101600,34250210,1437,1437,1437,1437,0
20250424,101500,34250210,1437,1437,1437,1437,0
20250424,101400,34250210,1437,1437,1437,1437,12
20250424,101300,34232966,1437,1437,1437,1437,2
20250424,101200,34230092,1437,1437,1437,1437,0
20250424,101100,34230092,1437,1437,1437,1437,1
20250424,101000,34228655,1437,1437,1437,1437,3
20250424,100900,34224344,1433,1433,1433,1433,0
20250424,100800,34224344,1433,1437,1437,1433,1061
20250424,100700,32703315,1437,1437,1437,1437,0
20250424,100600,32703315,1437,1437,1437,1437,0
20250424,100500,32703315,1437,1437,1437,1437,0
20250424,100400,32703315,1437,1437,1437,1437,0
20250424,100300,32703315,1437,1437,1437,1437,20
20250424,100200,32674575,1437,1437,1437,1437,100
20250424,100100,32530875,1437,1437,1437,1437,1
20250424,100000,32529438,1437,1437,1437,1437,65
20250424,095900,32436033,1438,1438,1438,1438,0
20250424,095800,32436033,1438,1438,1438,1438,50
20250424,095700,32364133,1438,1438,1438,1438,43
20250424,095600,32302299,1438,1438,1438,1438,0
20250424,095500,32302299,1438,1438,1438,1438,99
20250424,095400,32159937,1438,1438,1438,1438,142
20250424,095300,31955741,1439,1437,1439,1437,1735
20250424,095200,29461158,1437,1437,1437,1437,150
20250424,095100,29245608,1438,1438,1438,1438,0
20250424,095000,29245608,1438,1438,1438,1438,0
20250424,094900,29245608,1438,1438,1438,1438,0
20250424,094800,29245608,1438,1438,1438,1438,0
20250424,094700,29245608,1438,1437,1438,1437,3000
20250424,094600,24932608,1438,1438,1438,1438,0
20250424,094500,24932608,1438,1438,1438,1438,0
20250424,094400,24932608,1438,1437,1438,1437,63
20250424,094300,24842075,1437,1437,1437,1437,20
20250424,094200,24813335,1437,1437,1437,1437,6
20250424,094100,24804713,1438,1438,1438,1438,0
20250424,094000,24804713,1438,1438,1438,1438,0
20250424,093900,24804713,1438,1438,1438,1438,5
20250424,093800,24797523,1429,1429,1429,1429,0
20250424,093700,24797523,1429,1429,1429,1429,0
20250424,093600,24797523,1429,1429,1429,1429,0
20250424,093500,24797523,1429,1429,1429,1429,0
20250424,093400,24797523,1429,1429,1429,1429,0
20250424,093300,24797523,1429,1429,1429,1429,0
20250424,093200,24797523,1429,1429,1429,1429,0
20250424,093100,24797523,1429,1429,1429,1429,0
20250424,093000,24797523,1429,1429,1429,1429,431
20250424,092900,24181624,1428,1428,1428,1428,93
20250424,092800,24048820,1428,1428,1428,1428,0
20250424,092700,24048820,1428,1428,1428,1428,0
20250424,092600,24048820,1428,1428,1428,1428,1109
20250424,092500,22465168,1428,1428,1428,1428,99
20250424,092400,22323796,1429,1430,1430,1429,330
20250424,092300,21852216,1428,1428,1428,1428,0
20250424,092200,21852216,1428,1428,1428,1428,0
20250424,092100,21852216,1428,1428,1428,1428,959
20250424,092000,20482764,1427,1427,1427,1427,76
20250424,091900,20374312,1430,1431,1431,1430,1009
20250424,091800,18931266,1431,1431,1431,1431,0
20250424,091700,18931266,1431,1441,1441,1431,8
20250424,091600,18919768,1431,1435,1440,1431,1003
20250424,091500,17480711,1441,1441,1441,1441,0
20250424,091400,17480711,1441,1441,1441,1441,126
20250424,091300,17299145,1441,1441,1441,1441,1
20250424,091200,17297704,1435,1437,1437,1435,76
20250424,091100,17188623,1442,1442,1442,1442,1
20250424,091000,17187181,1437,1437,1437,1437,150
20250424,090900,16971631,1437,1442,1442,1437,36
20250424,090800,16919795,1440,1440,1440,1440,0
20250424,090700,16919795,1440,1440,1440,1440,50
20250424,090600,16847795,1442,1442,1442,1442,30
20250424,090500,16804535,1442,1442,1442,1442,4000
20250424,090400,11036535,1443,1437,1443,1437,6012
20250424,090300,2371281,1437,1437,1437,1437,0
20250424,090200,2371281,1437,1439,1439,1437,718
20250424,090100,1338778,1438,1438,1438,1438,21
20250424,090000,1308580,1438,1438,1438,1438,910
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 191400 122140836 1439 1439 1439 1439 6791
3 20250424 191300 122140836 1439 1439 1439 1439 0
4 20250424 191200 122140836 1439 1439 1439 1439 0
5 20250424 191100 122140836 1439 1439 1439 1439 0
6 20250424 191000 122140836 1439 1439 1439 1439 0
7 20250424 190900 122140836 1439 1439 1439 1439 0
8 20250424 190800 122140836 1439 1439 1439 1439 0
9 20250424 190700 122140836 1439 1439 1439 1439 0
10 20250424 190600 122140836 1439 1439 1439 1439 0
11 20250424 190500 122140836 1439 1439 1439 1439 0
12 20250424 190400 122140836 1439 1439 1439 1439 0
13 20250424 190300 122140836 1439 1439 1439 1439 0
14 20250424 190200 122140836 1439 1439 1439 1439 0
15 20250424 190100 122140836 1439 1439 1439 1439 0
16 20250424 190000 122140836 1439 1439 1439 1439 0
17 20250424 185900 122140836 1439 1439 1439 1439 0
18 20250424 185800 122140836 1439 1439 1439 1439 0
19 20250424 185700 122140836 1439 1439 1439 1439 0
20 20250424 185600 122140836 1439 1439 1439 1439 0
21 20250424 185500 122140836 1439 1439 1439 1439 0
22 20250424 185400 122140836 1439 1439 1439 1439 0
23 20250424 185300 122140836 1439 1439 1439 1439 0
24 20250424 185200 122140836 1439 1439 1439 1439 0
25 20250424 185100 122140836 1439 1439 1439 1439 0
26 20250424 185000 122140836 1439 1439 1439 1439 0
27 20250424 184900 122140836 1439 1439 1439 1439 0
28 20250424 184800 122140836 1439 1439 1439 1439 0
29 20250424 184700 122140836 1439 1439 1439 1439 0
30 20250424 184600 122140836 1439 1439 1439 1439 0
31 20250424 184500 122140836 1439 1439 1439 1439 0
32 20250424 184400 122140836 1439 1439 1439 1439 6791
33 20250424 184300 122140836 1439 1439 1439 1439 0
34 20250424 184200 122140836 1439 1439 1439 1439 0
35 20250424 184100 122140836 1439 1439 1439 1439 0
36 20250424 184000 122140836 1439 1439 1439 1439 0
37 20250424 183900 122140836 1439 1439 1439 1439 0
38 20250424 183800 122140836 1439 1439 1439 1439 0
39 20250424 183700 122140836 1439 1439 1439 1439 0
40 20250424 183600 122140836 1439 1439 1439 1439 0
41 20250424 183500 122140836 1439 1439 1439 1439 0
42 20250424 183400 122140836 1439 1439 1439 1439 0
43 20250424 183300 122140836 1439 1439 1439 1439 0
44 20250424 183200 122140836 1439 1439 1439 1439 0
45 20250424 183100 122140836 1439 1439 1439 1439 0
46 20250424 183000 122140836 1439 1439 1439 1439 0
47 20250424 182900 122140836 1439 1439 1439 1439 0
48 20250424 182800 122140836 1439 1439 1439 1439 0
49 20250424 182700 122140836 1439 1439 1439 1439 0
50 20250424 182600 122140836 1439 1439 1439 1439 0
51 20250424 182500 122140836 1439 1439 1439 1439 0
52 20250424 182400 122140836 1439 1439 1439 1439 0
53 20250424 182300 122140836 1439 1439 1439 1439 0
54 20250424 182200 122140836 1439 1439 1439 1439 0
55 20250424 182100 122140836 1439 1439 1439 1439 0
56 20250424 182000 122140836 1439 1439 1439 1439 0
57 20250424 181900 122140836 1439 1439 1439 1439 0
58 20250424 181800 122140836 1439 1439 1439 1439 0
59 20250424 181700 122140836 1439 1439 1439 1439 0
60 20250424 181600 122140836 1439 1439 1439 1439 0
61 20250424 181500 122140836 1439 1439 1439 1439 0
62 20250424 181400 122140836 1439 1439 1439 1439 6791
63 20250424 181300 122140836 1439 1439 1439 1439 0
64 20250424 181200 122140836 1439 1439 1439 1439 0
65 20250424 181100 122140836 1439 1439 1439 1439 0
66 20250424 181000 122140836 1439 1439 1439 1439 0
67 20250424 180900 122140836 1439 1439 1439 1439 0
68 20250424 180800 122140836 1439 1439 1439 1439 0
69 20250424 180700 122140836 1439 1439 1439 1439 0
70 20250424 180600 122140836 1439 1439 1439 1439 0
71 20250424 180500 122140836 1439 1439 1439 1439 0
72 20250424 180400 122140836 1439 1439 1439 1439 0
73 20250424 180300 122140836 1439 1439 1439 1439 0
74 20250424 180200 122140836 1439 1439 1439 1439 0
75 20250424 180100 122140836 1439 1439 1439 1439 0
76 20250424 180000 122140836 1439 1439 1439 1439 0
77 20250424 175900 122140836 1439 1439 1439 1439 0
78 20250424 175800 122140836 1439 1439 1439 1439 0
79 20250424 175700 122140836 1439 1439 1439 1439 0
80 20250424 175600 122140836 1439 1439 1439 1439 0
81 20250424 175500 122140836 1439 1439 1439 1439 0
82 20250424 175400 122140836 1439 1439 1439 1439 0
83 20250424 175300 122140836 1439 1439 1439 1439 0
84 20250424 175200 122140836 1439 1439 1439 1439 0
85 20250424 175100 122140836 1439 1439 1439 1439 0
86 20250424 175000 122140836 1439 1439 1439 1439 0
87 20250424 174900 122140836 1439 1439 1439 1439 0
88 20250424 174800 122140836 1439 1439 1439 1439 0
89 20250424 174700 122140836 1439 1439 1439 1439 0
90 20250424 174600 122140836 1439 1439 1439 1439 0
91 20250424 174500 122140836 1439 1439 1439 1439 0
92 20250424 174400 122140836 1439 1439 1439 1439 6791
93 20250424 174300 122140836 1439 1439 1439 1439 0
94 20250424 174200 122140836 1439 1439 1439 1439 0
95 20250424 174100 122140836 1439 1439 1439 1439 0
96 20250424 174000 122140836 1439 1439 1439 1439 0
97 20250424 173900 122140836 1439 1439 1439 1439 0
98 20250424 173800 122140836 1439 1439 1439 1439 0
99 20250424 173700 122140836 1439 1439 1439 1439 0
100 20250424 173600 122140836 1439 1439 1439 1439 0
101 20250424 173500 122140836 1439 1439 1439 1439 0
102 20250424 173400 122140836 1439 1439 1439 1439 0
103 20250424 173300 122140836 1439 1439 1439 1439 0
104 20250424 173200 122140836 1439 1439 1439 1439 0
105 20250424 173100 122140836 1439 1439 1439 1439 0
106 20250424 173000 122140836 1439 1439 1439 1439 0
107 20250424 172900 122140836 1439 1439 1439 1439 0
108 20250424 172800 122140836 1439 1439 1439 1439 0
109 20250424 172700 122140836 1439 1439 1439 1439 0
110 20250424 172600 122140836 1439 1439 1439 1439 0
111 20250424 172500 122140836 1439 1439 1439 1439 0
112 20250424 172400 122140836 1439 1439 1439 1439 0
113 20250424 172300 122140836 1439 1439 1439 1439 0
114 20250424 172200 122140836 1439 1439 1439 1439 0
115 20250424 172100 122140836 1439 1439 1439 1439 0
116 20250424 172000 122140836 1439 1439 1439 1439 0
117 20250424 171900 122140836 1439 1439 1439 1439 0
118 20250424 171800 122140836 1439 1439 1439 1439 0
119 20250424 171700 122140836 1439 1439 1439 1439 0
120 20250424 171600 122140836 1439 1439 1439 1439 0
121 20250424 171500 122140836 1439 1439 1439 1439 0
122 20250424 171400 122140836 1439 1439 1439 1439 6791
123 20250424 171300 122140836 1439 1439 1439 1439 0
124 20250424 171200 122140836 1439 1439 1439 1439 0
125 20250424 171100 122140836 1439 1439 1439 1439 0
126 20250424 171000 122140836 1439 1439 1439 1439 0
127 20250424 170900 122140836 1439 1439 1439 1439 0
128 20250424 170800 122140836 1439 1439 1439 1439 0
129 20250424 170700 122140836 1439 1439 1439 1439 0
130 20250424 170600 122140836 1439 1439 1439 1439 0
131 20250424 170500 122140836 1439 1439 1439 1439 0
132 20250424 170400 122140836 1439 1439 1439 1439 0
133 20250424 170300 122140836 1439 1439 1439 1439 0
134 20250424 170200 122140836 1439 1439 1439 1439 0
135 20250424 170100 122140836 1439 1439 1439 1439 0
136 20250424 170000 122140836 1439 1439 1439 1439 0
137 20250424 165900 122140836 1439 1439 1439 1439 0
138 20250424 165800 122140836 1439 1439 1439 1439 0
139 20250424 165700 122140836 1439 1439 1439 1439 0
140 20250424 165600 122140836 1439 1439 1439 1439 0
141 20250424 165500 122140836 1439 1439 1439 1439 0
142 20250424 165400 122140836 1439 1439 1439 1439 0
143 20250424 165300 122140836 1439 1439 1439 1439 0
144 20250424 165200 122140836 1439 1439 1439 1439 0
145 20250424 165100 122140836 1439 1439 1439 1439 0
146 20250424 165000 122140836 1439 1439 1439 1439 0
147 20250424 164900 122140836 1439 1439 1439 1439 0
148 20250424 164800 122140836 1439 1439 1439 1439 0
149 20250424 164700 122140836 1439 1439 1439 1439 0
150 20250424 164600 122140836 1439 1439 1439 1439 0
151 20250424 164500 122140836 1439 1439 1439 1439 0
152 20250424 164400 122140836 1439 1439 1439 1439 6791
153 20250424 164300 122140836 1439 1439 1439 1439 0
154 20250424 164200 122140836 1439 1439 1439 1439 0
155 20250424 164100 122140836 1439 1439 1439 1439 0
156 20250424 164000 122140836 1439 1439 1439 1439 0
157 20250424 163900 122140836 1439 1439 1439 1439 0
158 20250424 163800 122140836 1439 1439 1439 1439 0
159 20250424 163700 122140836 1439 1439 1439 1439 0
160 20250424 163600 122140836 1439 1439 1439 1439 0
161 20250424 163500 122140836 1439 1439 1439 1439 0
162 20250424 163400 122140836 1439 1439 1439 1439 0
163 20250424 163300 122140836 1439 1439 1439 1439 0
164 20250424 163200 122140836 1439 1439 1439 1439 0
165 20250424 163100 122140836 1439 1439 1439 1439 0
166 20250424 163000 122140836 1439 1439 1439 1439 0
167 20250424 162900 122140836 1439 1439 1439 1439 0
168 20250424 162800 122140836 1439 1439 1439 1439 0
169 20250424 162700 122140836 1439 1439 1439 1439 0
170 20250424 162600 122140836 1439 1439 1439 1439 0
171 20250424 162500 122140836 1439 1439 1439 1439 0
172 20250424 162400 122140836 1439 1439 1439 1439 0
173 20250424 162300 122140836 1439 1439 1439 1439 0
174 20250424 162200 122140836 1439 1439 1439 1439 0
175 20250424 162100 122140836 1439 1439 1439 1439 0
176 20250424 162000 122140836 1439 1439 1439 1439 0
177 20250424 161900 122140836 1439 1439 1439 1439 0
178 20250424 161800 122140836 1439 1439 1439 1439 0
179 20250424 161700 122140836 1439 1439 1439 1439 0
180 20250424 161600 122140836 1439 1439 1439 1439 0
181 20250424 161500 122140836 1439 1439 1439 1439 0
182 20250424 161400 122140836 1439 1439 1439 1439 6791
183 20250424 161300 122140836 1439 1439 1439 1439 0
184 20250424 161200 122140836 1439 1439 1439 1439 0
185 20250424 161100 122140836 1439 1439 1439 1439 0
186 20250424 161000 122140836 1439 1439 1439 1439 0
187 20250424 160900 122140836 1439 1439 1439 1439 0
188 20250424 160800 122140836 1439 1439 1439 1439 0
189 20250424 160700 122140836 1439 1439 1439 1439 0
190 20250424 160600 122140836 1439 1439 1439 1439 0
191 20250424 160500 122140836 1439 1439 1439 1439 0
192 20250424 160400 122140836 1439 1439 1439 1439 0
193 20250424 160300 122140836 1439 1439 1439 1439 0
194 20250424 160200 122140836 1439 1439 1439 1439 0
195 20250424 160100 122140836 1439 1439 1439 1439 0
196 20250424 160000 122140836 1439 1439 1439 1439 0
197 20250424 155900 122140836 1439 1439 1439 1439 0
198 20250424 155800 122140836 1439 1439 1439 1439 0
199 20250424 155700 122140836 1439 1439 1439 1439 0
200 20250424 155600 122140836 1439 1439 1439 1439 0
201 20250424 155500 122140836 1439 1439 1439 1439 0
202 20250424 155400 122140836 1439 1439 1439 1439 0
203 20250424 155300 122140836 1439 1439 1439 1439 0
204 20250424 155200 122140836 1439 1439 1439 1439 0
205 20250424 155100 122140836 1439 1439 1439 1439 0
206 20250424 155000 122140836 1439 1439 1439 1439 0
207 20250424 154900 122140836 1439 1439 1439 1439 0
208 20250424 154800 122140836 1439 1439 1439 1439 0
209 20250424 154700 122140836 1439 1439 1439 1439 0
210 20250424 154600 122140836 1439 1439 1439 1439 0
211 20250424 154500 122140836 1439 1439 1439 1439 0
212 20250424 154400 122140836 1439 1439 1439 1439 6791
213 20250424 154300 122140836 1439 1439 1439 1439 0
214 20250424 154200 122140836 1439 1439 1439 1439 0
215 20250424 154100 122140836 1439 1439 1439 1439 0
216 20250424 154000 122140836 1439 1439 1439 1439 0
217 20250424 153900 122140836 1439 1439 1439 1439 0
218 20250424 153800 122140836 1439 1439 1439 1439 0
219 20250424 153700 122140836 1439 1439 1439 1439 0
220 20250424 153600 122140836 1439 1439 1439 1439 0
221 20250424 153500 122140836 1439 1439 1439 1439 0
222 20250424 153400 122140836 1439 1439 1439 1439 0
223 20250424 153300 122140836 1439 1439 1439 1439 0
224 20250424 153200 122140836 1439 1439 1439 1439 0
225 20250424 153100 122140836 1439 1439 1439 1439 0
226 20250424 153000 122140836 1439 1439 1439 1439 6791
227 20250424 152900 112368587 1433 1433 1433 1433 0
228 20250424 152800 112368587 1433 1433 1433 1433 0
229 20250424 152700 112368587 1433 1433 1433 1433 0
230 20250424 152600 112368587 1433 1433 1433 1433 0
231 20250424 152500 112368587 1433 1433 1433 1433 0
232 20250424 152400 112368587 1433 1433 1433 1433 0
233 20250424 152300 112368587 1433 1433 1433 1433 0
234 20250424 152200 112368587 1433 1433 1433 1433 0
235 20250424 152100 112368587 1433 1433 1433 1433 0
236 20250424 152000 112368587 1433 1433 1433 1433 0
237 20250424 151900 112368587 1433 1432 1433 1432 1284
238 20250424 151800 110529675 1430 1430 1430 1430 332
239 20250424 151700 110054915 1430 1430 1430 1430 15
240 20250424 151600 110033465 1430 1430 1430 1430 0
241 20250424 151500 110033465 1430 1431 1431 1430 3419
242 20250424 151400 105143011 1433 1433 1433 1433 0
243 20250424 151300 105143011 1433 1433 1433 1433 0
244 20250424 151200 105143011 1433 1433 1433 1433 0
245 20250424 151100 105143011 1433 1433 1433 1433 0
246 20250424 151000 105143011 1433 1432 1433 1432 1554
247 20250424 150900 102917673 1435 1435 1435 1433 302
248 20250424 150800 102484403 1435 1435 1435 1435 0
249 20250424 150700 102484403 1435 1435 1435 1435 0
250 20250424 150600 102484403 1435 1434 1435 1434 202
251 20250424 150500 102194733 1434 1434 1434 1434 10
252 20250424 150400 102180393 1435 1434 1435 1434 645
253 20250424 150300 101255443 1434 1434 1434 1434 1169
254 20250424 150200 99579097 1434 1434 1434 1434 77
255 20250424 150100 99468679 1434 1434 1434 1434 0
256 20250424 150000 99468679 1434 1434 1434 1434 15
257 20250424 145900 99447169 1434 1434 1434 1434 0
258 20250424 145800 99447169 1434 1432 1434 1432 36
259 20250424 145700 99395597 1432 1432 1432 1432 0
260 20250424 145600 99395597 1432 1431 1432 1431 64
261 20250424 145500 99303959 1433 1433 1433 1433 0
262 20250424 145400 99303959 1433 1433 1433 1433 0
263 20250424 145300 99303959 1433 1433 1433 1433 0
264 20250424 145200 99303959 1433 1433 1433 1433 10
265 20250424 145100 99289629 1431 1431 1431 1431 65
266 20250424 145000 99196614 1430 1430 1430 1430 0
267 20250424 144900 99196614 1430 1430 1430 1430 0
268 20250424 144800 99196614 1430 1430 1430 1430 0
269 20250424 144700 99196614 1430 1430 1430 1430 0
270 20250424 144600 99196614 1430 1430 1430 1430 1000
271 20250424 144500 97766614 1431 1433 1433 1430 1060
272 20250424 144400 96250657 1433 1433 1433 1433 700
273 20250424 144300 95247557 1431 1431 1431 1431 5
274 20250424 144200 95240402 1431 1431 1431 1431 0
275 20250424 144100 95240402 1431 1431 1431 1431 100
276 20250424 144000 95097302 1433 1433 1433 1433 20
277 20250424 143900 95068642 1433 1433 1433 1433 0
278 20250424 143800 95068642 1433 1433 1433 1433 0
279 20250424 143700 95068642 1433 1433 1433 1433 69
280 20250424 143600 94969765 1433 1433 1433 1433 1
281 20250424 143500 94968332 1434 1434 1434 1434 10
282 20250424 143400 94953992 1431 1431 1431 1431 0
283 20250424 143300 94953992 1431 1433 1433 1431 286
284 20250424 143200 94544156 1433 1433 1433 1433 1533
285 20250424 143100 92347367 1432 1432 1432 1432 70
286 20250424 143000 92247127 1433 1433 1433 1433 1
287 20250424 142900 92245694 1429 1429 1429 1429 0
288 20250424 142800 92245694 1429 1429 1429 1429 0
289 20250424 142700 92245694 1429 1429 1429 1429 0
290 20250424 142600 92245694 1429 1429 1429 1429 0
291 20250424 142500 92245694 1429 1429 1429 1429 219
292 20250424 142400 91932743 1430 1429 1430 1429 140
293 20250424 142300 91732593 1429 1430 1430 1429 409
294 20250424 142200 91148102 1431 1431 1431 1431 694
295 20250424 142100 90154988 1431 1431 1431 1431 84
296 20250424 142000 90034784 1430 1430 1430 1430 0
297 20250424 141900 90034784 1430 1430 1430 1430 0
298 20250424 141800 90034784 1430 1431 1431 1430 10
299 20250424 141700 90020482 1430 1434 1434 1430 1362
300 20250424 141600 88072811 1434 1434 1434 1434 7
301 20250424 141500 88062773 1434 1434 1434 1434 0
302 20250424 141400 88062773 1434 1434 1434 1434 0
303 20250424 141300 88062773 1434 1434 1434 1434 0
304 20250424 141200 88062773 1434 1434 1434 1434 0
305 20250424 141100 88062773 1434 1434 1434 1434 348
306 20250424 141000 87563741 1433 1433 1433 1433 0
307 20250424 140900 87563741 1433 1433 1433 1433 4
308 20250424 140800 87558009 1433 1433 1433 1433 0
309 20250424 140700 87558009 1433 1433 1433 1433 0
310 20250424 140600 87558009 1433 1433 1433 1433 10
311 20250424 140500 87543679 1430 1430 1430 1430 242
312 20250424 140400 87197619 1430 1431 1431 1428 3694
313 20250424 140300 81917653 1430 1430 1430 1430 0
314 20250424 140200 81917653 1430 1432 1432 1430 348
315 20250424 140100 81419893 1435 1435 1435 1435 0
316 20250424 140000 81419893 1435 1435 1435 1435 3
317 20250424 135900 81415588 1435 1435 1435 1435 0
318 20250424 135800 81415588 1435 1435 1435 1435 0
319 20250424 135700 81415588 1435 1435 1435 1435 0
320 20250424 135600 81415588 1435 1435 1435 1435 0
321 20250424 135500 81415588 1435 1435 1435 1435 0
322 20250424 135400 81415588 1435 1435 1435 1435 0
323 20250424 135300 81415588 1435 1435 1435 1435 0
324 20250424 135200 81415588 1435 1435 1435 1435 0
325 20250424 135100 81415588 1435 1435 1435 1435 0
326 20250424 135000 81415588 1435 1434 1435 1432 129
327 20250424 134900 81230604 1434 1434 1434 1434 226
328 20250424 134800 80906520 1434 1434 1434 1434 0
329 20250424 134700 80906520 1434 1434 1434 1434 0
330 20250424 134600 80906520 1434 1434 1434 1434 15
331 20250424 134500 80885010 1432 1432 1432 1432 0
332 20250424 134400 80885010 1432 1432 1432 1432 494
333 20250424 134300 80177602 1433 1433 1433 1433 177
334 20250424 134200 79923961 1434 1435 1435 1434 8
335 20250424 134100 79912487 1435 1435 1435 1435 0
336 20250424 134000 79912487 1435 1435 1435 1435 0
337 20250424 133900 79912487 1435 1435 1435 1435 80
338 20250424 133800 79797687 1435 1435 1435 1435 0
339 20250424 133700 79797687 1435 1435 1435 1435 0
340 20250424 133600 79797687 1435 1435 1435 1435 0
341 20250424 133500 79797687 1435 1435 1435 1435 0
342 20250424 133400 79797687 1435 1435 1435 1435 1
343 20250424 133300 79796252 1435 1435 1435 1435 0
344 20250424 133200 79796252 1435 1435 1435 1435 2
345 20250424 133100 79793382 1435 1435 1435 1435 37
346 20250424 133000 79740287 1434 1434 1434 1434 0
347 20250424 132900 79740287 1434 1434 1434 1434 97
348 20250424 132800 79601189 1434 1434 1434 1434 10
349 20250424 132700 79586849 1434 1434 1434 1434 63
350 20250424 132600 79496507 1434 1434 1434 1434 7
351 20250424 132500 79486469 1436 1436 1436 1436 0
352 20250424 132400 79486469 1436 1436 1436 1436 0
353 20250424 132300 79486469 1436 1436 1436 1436 2
354 20250424 132200 79483597 1436 1436 1436 1436 0
355 20250424 132100 79483597 1436 1436 1436 1436 8
356 20250424 132000 79472109 1436 1435 1436 1435 9
357 20250424 131900 79459192 1435 1435 1435 1435 20
358 20250424 131800 79430492 1435 1435 1435 1435 0
359 20250424 131700 79430492 1435 1435 1435 1435 0
360 20250424 131600 79430492 1435 1435 1435 1435 1
361 20250424 131500 79429057 1435 1435 1435 1435 0
362 20250424 131400 79429057 1435 1435 1435 1435 0
363 20250424 131300 79429057 1435 1435 1435 1435 1
364 20250424 131200 79427622 1435 1435 1435 1435 0
365 20250424 131100 79427622 1435 1435 1435 1435 0
366 20250424 131000 79427622 1435 1435 1435 1435 0
367 20250424 130900 79427622 1435 1434 1435 1434 22
368 20250424 130800 79396072 1434 1434 1434 1434 3
369 20250424 130700 79391770 1432 1432 1432 1432 0
370 20250424 130600 79391770 1432 1432 1432 1432 254
371 20250424 130500 79028042 1433 1433 1433 1433 0
372 20250424 130400 79028042 1433 1433 1433 1433 0
373 20250424 130300 79028042 1433 1432 1433 1432 151
374 20250424 130200 78811759 1432 1432 1432 1432 0
375 20250424 130100 78811759 1432 1432 1432 1432 1000
376 20250424 130000 77379759 1435 1435 1435 1435 390
377 20250424 125900 76820109 1435 1435 1435 1435 153
378 20250424 125800 76600554 1435 1435 1435 1435 0
379 20250424 125700 76600554 1435 1435 1435 1435 593
380 20250424 125600 75749599 1437 1437 1437 1437 0
381 20250424 125500 75749599 1437 1437 1437 1437 0
382 20250424 125400 75749599 1437 1435 1437 1435 426
383 20250424 125300 75138229 1435 1435 1435 1435 11
384 20250424 125200 75122444 1438 1438 1438 1438 0
385 20250424 125100 75122444 1438 1438 1438 1438 0
386 20250424 125000 75122444 1438 1438 1438 1438 0
387 20250424 124900 75122444 1438 1438 1438 1438 800
388 20250424 124800 73972044 1439 1439 1439 1439 0
389 20250424 124700 73972044 1439 1439 1439 1439 2
390 20250424 124600 73969166 1436 1433 1436 1433 3754
391 20250424 124500 68584260 1433 1433 1433 1433 2
392 20250424 124400 68581394 1431 1431 1431 1431 0
393 20250424 124300 68581394 1431 1431 1431 1431 20
394 20250424 124200 68552774 1431 1431 1431 1431 0
395 20250424 124100 68552774 1431 1431 1431 1431 106
396 20250424 124000 68401088 1433 1433 1433 1433 0
397 20250424 123900 68401088 1433 1433 1433 1433 0
398 20250424 123800 68401088 1433 1433 1433 1433 0
399 20250424 123700 68401088 1433 1433 1433 1433 0
400 20250424 123600 68401088 1433 1433 1433 1433 0
401 20250424 123500 68401088 1433 1433 1433 1433 0
402 20250424 123400 68401088 1433 1433 1433 1433 0
403 20250424 123300 68401088 1433 1433 1433 1433 1047
404 20250424 123200 66900737 1433 1433 1434 1432 1076
405 20250424 123100 65358511 1432 1432 1432 1432 81
406 20250424 123000 65242519 1432 1432 1432 1432 0
407 20250424 122900 65242519 1432 1432 1432 1432 11
408 20250424 122800 65226767 1434 1434 1434 1434 0
409 20250424 122700 65226767 1434 1434 1434 1434 0
410 20250424 122600 65226767 1434 1434 1434 1434 0
411 20250424 122500 65226767 1434 1434 1434 1434 0
412 20250424 122400 65226767 1434 1434 1434 1434 0
413 20250424 122300 65226767 1434 1434 1434 1434 0
414 20250424 122200 65226767 1434 1434 1434 1434 0
415 20250424 122100 65226767 1434 1434 1434 1434 0
416 20250424 122000 65226767 1434 1434 1434 1434 0
417 20250424 121900 65226767 1434 1434 1434 1434 500
418 20250424 121800 64509767 1434 1434 1434 1434 1000
419 20250424 121700 63075767 1434 1434 1434 1434 0
420 20250424 121600 63075767 1434 1434 1434 1434 0
421 20250424 121500 63075767 1434 1434 1434 1434 1
422 20250424 121400 63074333 1430 1430 1430 1430 0
423 20250424 121300 63074333 1430 1430 1430 1430 0
424 20250424 121200 63074333 1430 1431 1431 1430 557
425 20250424 121100 62277810 1431 1431 1431 1430 1547
426 20250424 121000 60065301 1432 1432 1432 1432 10
427 20250424 120900 60050981 1431 1431 1431 1431 1971
428 20250424 120800 57230480 1433 1433 1433 1433 7
429 20250424 120700 57220449 1433 1433 1433 1433 4
430 20250424 120600 57214717 1431 1433 1433 1431 87
431 20250424 120500 57090121 1433 1433 1433 1433 0
432 20250424 120400 57090121 1433 1433 1433 1433 0
433 20250424 120300 57090121 1433 1433 1433 1433 0
434 20250424 120200 57090121 1433 1432 1433 1432 244
435 20250424 120100 56740663 1435 1435 1435 1435 0
436 20250424 120000 56740663 1435 1435 1435 1435 0
437 20250424 115900 56740663 1435 1435 1435 1435 2
438 20250424 115800 56737793 1435 1435 1435 1435 0
439 20250424 115700 56737793 1435 1435 1435 1435 0
440 20250424 115600 56737793 1435 1435 1435 1435 0
441 20250424 115500 56737793 1435 1435 1435 1435 0
442 20250424 115400 56737793 1435 1435 1435 1435 0
443 20250424 115300 56737793 1435 1435 1435 1435 0
444 20250424 115200 56737793 1435 1435 1435 1435 2
445 20250424 115100 56734923 1435 1435 1435 1435 50
446 20250424 115000 56663173 1436 1436 1436 1436 0
447 20250424 114900 56663173 1436 1436 1436 1436 0
448 20250424 114800 56663173 1436 1434 1436 1434 40
449 20250424 114700 56605809 1434 1434 1434 1434 14
450 20250424 114600 56585733 1431 1431 1431 1431 388
451 20250424 114500 56030505 1436 1436 1436 1436 0
452 20250424 114400 56030505 1436 1436 1436 1436 10
453 20250424 114300 56016145 1431 1431 1431 1431 7
454 20250424 114200 56006128 1431 1437 1437 1430 2041
455 20250424 114100 53087450 1430 1438 1438 1430 1004
456 20250424 114000 51650681 1440 1440 1440 1440 0
457 20250424 113900 51650681 1440 1440 1440 1440 7
458 20250424 113800 51640601 1438 1439 1439 1438 215
459 20250424 113700 51331237 1438 1437 1438 1437 1824
460 20250424 113600 48708484 1437 1433 1437 1433 2101
461 20250424 113500 45697747 1432 1432 1432 1432 8
462 20250424 113400 45686291 1432 1432 1432 1432 367
463 20250424 113300 45160747 1432 1432 1432 1432 0
464 20250424 113200 45160747 1432 1432 1432 1432 0
465 20250424 113100 45160747 1432 1432 1432 1432 0
466 20250424 113000 45160747 1432 1432 1432 1432 101
467 20250424 112900 45016115 1432 1432 1432 1432 0
468 20250424 112800 45016115 1432 1432 1432 1432 101
469 20250424 112700 44871483 1432 1431 1432 1431 178
470 20250424 112600 44616612 1431 1431 1431 1431 0
471 20250424 112500 44616612 1431 1431 1431 1431 50
472 20250424 112400 44545062 1431 1430 1431 1430 6
473 20250424 112300 44536477 1431 1431 1431 1431 0
474 20250424 112200 44536477 1431 1431 1431 1431 0
475 20250424 112100 44536477 1431 1431 1431 1431 0
476 20250424 112000 44536477 1431 1432 1432 1431 1296
477 20250424 111900 42681899 1432 1432 1432 1432 1
478 20250424 111800 42680467 1432 1432 1432 1432 0
479 20250424 111700 42680467 1432 1432 1432 1432 0
480 20250424 111600 42680467 1432 1432 1432 1432 0
481 20250424 111500 42680467 1432 1432 1432 1432 161
482 20250424 111400 42449915 1433 1433 1433 1433 1134
483 20250424 111300 40824893 1433 1433 1433 1433 0
484 20250424 111200 40824893 1433 1433 1433 1433 1
485 20250424 111100 40823460 1433 1433 1433 1433 20
486 20250424 111000 40794800 1433 1433 1433 1433 2
487 20250424 110900 40791934 1432 1432 1432 1432 1
488 20250424 110800 40790502 1432 1432 1432 1432 239
489 20250424 110700 40448254 1433 1433 1433 1433 161
490 20250424 110600 40217541 1434 1434 1434 1434 0
491 20250424 110500 40217541 1434 1434 1434 1434 0
492 20250424 110400 40217541 1434 1434 1434 1434 10
493 20250424 110300 40203201 1434 1434 1434 1434 5
494 20250424 110200 40196031 1436 1436 1436 1436 0
495 20250424 110100 40196031 1436 1436 1436 1436 0
496 20250424 110000 40196031 1436 1436 1436 1436 0
497 20250424 105900 40196031 1436 1436 1436 1436 0
498 20250424 105800 40196031 1436 1436 1436 1436 0
499 20250424 105700 40196031 1436 1436 1436 1436 0
500 20250424 105600 40196031 1436 1436 1436 1436 0
501 20250424 105500 40196031 1436 1436 1436 1436 0
502 20250424 105400 40196031 1436 1436 1436 1436 0
503 20250424 105300 40196031 1436 1436 1436 1436 5
504 20250424 105200 40188851 1436 1436 1436 1436 0
505 20250424 105100 40188851 1436 1436 1436 1436 0
506 20250424 105000 40188851 1436 1436 1436 1436 0
507 20250424 104900 40188851 1436 1436 1436 1436 0
508 20250424 104800 40188851 1436 1436 1436 1436 0
509 20250424 104700 40188851 1436 1436 1436 1436 2
510 20250424 104600 40185979 1432 1432 1432 1432 0
511 20250424 104500 40185979 1432 1432 1432 1432 0
512 20250424 104400 40185979 1432 1432 1432 1432 0
513 20250424 104300 40185979 1432 1432 1432 1432 0
514 20250424 104200 40185979 1432 1434 1434 1432 500
515 20250424 104100 39469946 1437 1437 1437 1437 0
516 20250424 104000 39469946 1437 1437 1437 1437 0
517 20250424 103900 39469946 1437 1437 1437 1437 0
518 20250424 103800 39469946 1437 1437 1437 1437 0
519 20250424 103700 39469946 1437 1437 1437 1437 2201
520 20250424 103600 36307109 1437 1437 1437 1437 0
521 20250424 103500 36307109 1437 1437 1437 1437 0
522 20250424 103400 36307109 1437 1437 1437 1437 0
523 20250424 103300 36307109 1437 1437 1437 1437 100
524 20250424 103200 36163409 1437 1437 1437 1437 0
525 20250424 103100 36163409 1437 1437 1437 1437 20
526 20250424 103000 36134669 1437 1437 1437 1437 6
527 20250424 102900 36126047 1436 1436 1436 1436 2
528 20250424 102800 36123175 1431 1433 1433 1431 20
529 20250424 102700 36094535 1431 1435 1435 1431 5
530 20250424 102600 36087371 1435 1435 1435 1435 0
531 20250424 102500 36087371 1435 1435 1435 1435 2
532 20250424 102400 36084501 1432 1432 1432 1432 9
533 20250424 102300 36071613 1431 1434 1434 1431 607
534 20250424 102200 35202652 1435 1435 1435 1435 1
535 20250424 102100 35201217 1435 1435 1435 1435 7
536 20250424 102000 35191172 1434 1435 1435 1434 70
537 20250424 101900 35090763 1437 1437 1437 1435 501
538 20250424 101800 34370836 1437 1436 1437 1436 84
539 20250424 101700 34250210 1437 1437 1437 1437 0
540 20250424 101600 34250210 1437 1437 1437 1437 0
541 20250424 101500 34250210 1437 1437 1437 1437 0
542 20250424 101400 34250210 1437 1437 1437 1437 12
543 20250424 101300 34232966 1437 1437 1437 1437 2
544 20250424 101200 34230092 1437 1437 1437 1437 0
545 20250424 101100 34230092 1437 1437 1437 1437 1
546 20250424 101000 34228655 1437 1437 1437 1437 3
547 20250424 100900 34224344 1433 1433 1433 1433 0
548 20250424 100800 34224344 1433 1437 1437 1433 1061
549 20250424 100700 32703315 1437 1437 1437 1437 0
550 20250424 100600 32703315 1437 1437 1437 1437 0
551 20250424 100500 32703315 1437 1437 1437 1437 0
552 20250424 100400 32703315 1437 1437 1437 1437 0
553 20250424 100300 32703315 1437 1437 1437 1437 20
554 20250424 100200 32674575 1437 1437 1437 1437 100
555 20250424 100100 32530875 1437 1437 1437 1437 1
556 20250424 100000 32529438 1437 1437 1437 1437 65
557 20250424 095900 32436033 1438 1438 1438 1438 0
558 20250424 095800 32436033 1438 1438 1438 1438 50
559 20250424 095700 32364133 1438 1438 1438 1438 43
560 20250424 095600 32302299 1438 1438 1438 1438 0
561 20250424 095500 32302299 1438 1438 1438 1438 99
562 20250424 095400 32159937 1438 1438 1438 1438 142
563 20250424 095300 31955741 1439 1437 1439 1437 1735
564 20250424 095200 29461158 1437 1437 1437 1437 150
565 20250424 095100 29245608 1438 1438 1438 1438 0
566 20250424 095000 29245608 1438 1438 1438 1438 0
567 20250424 094900 29245608 1438 1438 1438 1438 0
568 20250424 094800 29245608 1438 1438 1438 1438 0
569 20250424 094700 29245608 1438 1437 1438 1437 3000
570 20250424 094600 24932608 1438 1438 1438 1438 0
571 20250424 094500 24932608 1438 1438 1438 1438 0
572 20250424 094400 24932608 1438 1437 1438 1437 63
573 20250424 094300 24842075 1437 1437 1437 1437 20
574 20250424 094200 24813335 1437 1437 1437 1437 6
575 20250424 094100 24804713 1438 1438 1438 1438 0
576 20250424 094000 24804713 1438 1438 1438 1438 0
577 20250424 093900 24804713 1438 1438 1438 1438 5
578 20250424 093800 24797523 1429 1429 1429 1429 0
579 20250424 093700 24797523 1429 1429 1429 1429 0
580 20250424 093600 24797523 1429 1429 1429 1429 0
581 20250424 093500 24797523 1429 1429 1429 1429 0
582 20250424 093400 24797523 1429 1429 1429 1429 0
583 20250424 093300 24797523 1429 1429 1429 1429 0
584 20250424 093200 24797523 1429 1429 1429 1429 0
585 20250424 093100 24797523 1429 1429 1429 1429 0
586 20250424 093000 24797523 1429 1429 1429 1429 431
587 20250424 092900 24181624 1428 1428 1428 1428 93
588 20250424 092800 24048820 1428 1428 1428 1428 0
589 20250424 092700 24048820 1428 1428 1428 1428 0
590 20250424 092600 24048820 1428 1428 1428 1428 1109
591 20250424 092500 22465168 1428 1428 1428 1428 99
592 20250424 092400 22323796 1429 1430 1430 1429 330
593 20250424 092300 21852216 1428 1428 1428 1428 0
594 20250424 092200 21852216 1428 1428 1428 1428 0
595 20250424 092100 21852216 1428 1428 1428 1428 959
596 20250424 092000 20482764 1427 1427 1427 1427 76
597 20250424 091900 20374312 1430 1431 1431 1430 1009
598 20250424 091800 18931266 1431 1431 1431 1431 0
599 20250424 091700 18931266 1431 1441 1441 1431 8
600 20250424 091600 18919768 1431 1435 1440 1431 1003
601 20250424 091500 17480711 1441 1441 1441 1441 0
602 20250424 091400 17480711 1441 1441 1441 1441 126
603 20250424 091300 17299145 1441 1441 1441 1441 1
604 20250424 091200 17297704 1435 1437 1437 1435 76
605 20250424 091100 17188623 1442 1442 1442 1442 1
606 20250424 091000 17187181 1437 1437 1437 1437 150
607 20250424 090900 16971631 1437 1442 1442 1437 36
608 20250424 090800 16919795 1440 1440 1440 1440 0
609 20250424 090700 16919795 1440 1440 1440 1440 50
610 20250424 090600 16847795 1442 1442 1442 1442 30
611 20250424 090500 16804535 1442 1442 1442 1442 4000
612 20250424 090400 11036535 1443 1437 1443 1437 6012
613 20250424 090300 2371281 1437 1437 1437 1437 0
614 20250424 090200 2371281 1437 1439 1439 1437 718
615 20250424 090100 1338778 1438 1438 1438 1438 21
616 20250424 090000 1308580 1438 1438 1438 1438 910