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

621
053690/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,191900,437318230,16100,16100,16100,16100,623
20250424,191800,437318230,16100,16100,16100,16100,0
20250424,191700,437318230,16100,16100,16100,16100,0
20250424,191600,437318230,16100,16100,16100,16100,0
20250424,191500,437318230,16100,16100,16100,16100,0
20250424,191400,437318230,16100,16100,16100,16100,0
20250424,191300,437318230,16100,16100,16100,16100,0
20250424,191200,437318230,16100,16100,16100,16100,0
20250424,191100,437318230,16100,16100,16100,16100,0
20250424,191000,437318230,16100,16100,16100,16100,0
20250424,190900,437318230,16100,16100,16100,16100,0
20250424,190800,437318230,16100,16100,16100,16100,0
20250424,190700,437318230,16100,16100,16100,16100,0
20250424,190600,437318230,16100,16100,16100,16100,0
20250424,190500,437318230,16100,16100,16100,16100,0
20250424,190400,437318230,16100,16100,16100,16100,0
20250424,190300,437318230,16100,16100,16100,16100,0
20250424,190200,437318230,16100,16100,16100,16100,0
20250424,190100,437318230,16100,16100,16100,16100,0
20250424,190000,437318230,16100,16100,16100,16100,0
20250424,185900,437318230,16100,16100,16100,16100,0
20250424,185800,437318230,16100,16100,16100,16100,0
20250424,185700,437318230,16100,16100,16100,16100,0
20250424,185600,437318230,16100,16100,16100,16100,0
20250424,185500,437318230,16100,16100,16100,16100,0
20250424,185400,437318230,16100,16100,16100,16100,0
20250424,185300,437318230,16100,16100,16100,16100,0
20250424,185200,437318230,16100,16100,16100,16100,0
20250424,185100,437318230,16100,16100,16100,16100,0
20250424,185000,437318230,16100,16100,16100,16100,0
20250424,184900,437318230,16100,16100,16100,16100,623
20250424,184800,437318230,16100,16100,16100,16100,0
20250424,184700,437318230,16100,16100,16100,16100,0
20250424,184600,437318230,16100,16100,16100,16100,0
20250424,184500,437318230,16100,16100,16100,16100,0
20250424,184400,437318230,16100,16100,16100,16100,0
20250424,184300,437318230,16100,16100,16100,16100,0
20250424,184200,437318230,16100,16100,16100,16100,0
20250424,184100,437318230,16100,16100,16100,16100,0
20250424,184000,437318230,16100,16100,16100,16100,0
20250424,183900,437318230,16100,16100,16100,16100,0
20250424,183800,437318230,16100,16100,16100,16100,0
20250424,183700,437318230,16100,16100,16100,16100,0
20250424,183600,437318230,16100,16100,16100,16100,0
20250424,183500,437318230,16100,16100,16100,16100,0
20250424,183400,437318230,16100,16100,16100,16100,0
20250424,183300,437318230,16100,16100,16100,16100,0
20250424,183200,437318230,16100,16100,16100,16100,0
20250424,183100,437318230,16100,16100,16100,16100,0
20250424,183000,437318230,16100,16100,16100,16100,0
20250424,182900,437318230,16100,16100,16100,16100,0
20250424,182800,437318230,16100,16100,16100,16100,0
20250424,182700,437318230,16100,16100,16100,16100,0
20250424,182600,437318230,16100,16100,16100,16100,0
20250424,182500,437318230,16100,16100,16100,16100,0
20250424,182400,437318230,16100,16100,16100,16100,0
20250424,182300,437318230,16100,16100,16100,16100,0
20250424,182200,437318230,16100,16100,16100,16100,0
20250424,182100,437318230,16100,16100,16100,16100,0
20250424,182000,437318230,16100,16100,16100,16100,0
20250424,181900,437318230,16100,16100,16100,16100,623
20250424,181800,437318230,16100,16100,16100,16100,0
20250424,181700,437318230,16100,16100,16100,16100,0
20250424,181600,437318230,16100,16100,16100,16100,0
20250424,181500,437318230,16100,16100,16100,16100,0
20250424,181400,437318230,16100,16100,16100,16100,0
20250424,181300,437318230,16100,16100,16100,16100,0
20250424,181200,437318230,16100,16100,16100,16100,0
20250424,181100,437318230,16100,16100,16100,16100,0
20250424,181000,437318230,16100,16100,16100,16100,0
20250424,180900,437318230,16100,16100,16100,16100,0
20250424,180800,437318230,16100,16100,16100,16100,0
20250424,180700,437318230,16100,16100,16100,16100,0
20250424,180600,437318230,16100,16100,16100,16100,0
20250424,180500,437318230,16100,16100,16100,16100,0
20250424,180400,437318230,16100,16100,16100,16100,0
20250424,180300,437318230,16100,16100,16100,16100,0
20250424,180200,437318230,16100,16100,16100,16100,0
20250424,180100,437318230,16100,16100,16100,16100,0
20250424,180000,437318230,16100,16100,16100,16100,0
20250424,175900,437318230,16100,16100,16100,16100,0
20250424,175800,437318230,16100,16100,16100,16100,0
20250424,175700,437318230,16100,16100,16100,16100,0
20250424,175600,437318230,16100,16100,16100,16100,0
20250424,175500,437318230,16100,16100,16100,16100,0
20250424,175400,437318230,16100,16100,16100,16100,0
20250424,175300,437318230,16100,16100,16100,16100,0
20250424,175200,437318230,16100,16100,16100,16100,0
20250424,175100,437318230,16100,16100,16100,16100,0
20250424,175000,437318230,16100,16100,16100,16100,0
20250424,174900,437318230,16100,16100,16100,16100,623
20250424,174800,437318230,16100,16100,16100,16100,0
20250424,174700,437318230,16100,16100,16100,16100,0
20250424,174600,437318230,16100,16100,16100,16100,0
20250424,174500,437318230,16100,16100,16100,16100,0
20250424,174400,437318230,16100,16100,16100,16100,0
20250424,174300,437318230,16100,16100,16100,16100,0
20250424,174200,437318230,16100,16100,16100,16100,0
20250424,174100,437318230,16100,16100,16100,16100,0
20250424,174000,437318230,16100,16100,16100,16100,0
20250424,173900,437318230,16100,16100,16100,16100,0
20250424,173800,437318230,16100,16100,16100,16100,0
20250424,173700,437318230,16100,16100,16100,16100,0
20250424,173600,437318230,16100,16100,16100,16100,0
20250424,173500,437318230,16100,16100,16100,16100,0
20250424,173400,437318230,16100,16100,16100,16100,0
20250424,173300,437318230,16100,16100,16100,16100,0
20250424,173200,437318230,16100,16100,16100,16100,0
20250424,173100,437318230,16100,16100,16100,16100,0
20250424,173000,437318230,16100,16100,16100,16100,0
20250424,172900,437318230,16100,16100,16100,16100,0
20250424,172800,437318230,16100,16100,16100,16100,0
20250424,172700,437318230,16100,16100,16100,16100,0
20250424,172600,437318230,16100,16100,16100,16100,0
20250424,172500,437318230,16100,16100,16100,16100,0
20250424,172400,437318230,16100,16100,16100,16100,0
20250424,172300,437318230,16100,16100,16100,16100,0
20250424,172200,437318230,16100,16100,16100,16100,0
20250424,172100,437318230,16100,16100,16100,16100,0
20250424,172000,437318230,16100,16100,16100,16100,0
20250424,171900,437318230,16100,16100,16100,16100,623
20250424,171800,437318230,16100,16100,16100,16100,0
20250424,171700,437318230,16100,16100,16100,16100,0
20250424,171600,437318230,16100,16100,16100,16100,0
20250424,171500,437318230,16100,16100,16100,16100,0
20250424,171400,437318230,16100,16100,16100,16100,0
20250424,171300,437318230,16100,16100,16100,16100,0
20250424,171200,437318230,16100,16100,16100,16100,0
20250424,171100,437318230,16100,16100,16100,16100,0
20250424,171000,437318230,16100,16100,16100,16100,0
20250424,170900,437318230,16100,16100,16100,16100,0
20250424,170800,437318230,16100,16100,16100,16100,0
20250424,170700,437318230,16100,16100,16100,16100,0
20250424,170600,437318230,16100,16100,16100,16100,0
20250424,170500,437318230,16100,16100,16100,16100,0
20250424,170400,437318230,16100,16100,16100,16100,0
20250424,170300,437318230,16100,16100,16100,16100,0
20250424,170200,437318230,16100,16100,16100,16100,0
20250424,170100,437318230,16100,16100,16100,16100,0
20250424,170000,437318230,16100,16100,16100,16100,0
20250424,165900,437318230,16100,16100,16100,16100,0
20250424,165800,437318230,16100,16100,16100,16100,0
20250424,165700,437318230,16100,16100,16100,16100,0
20250424,165600,437318230,16100,16100,16100,16100,0
20250424,165500,437318230,16100,16100,16100,16100,0
20250424,165400,437318230,16100,16100,16100,16100,0
20250424,165300,437318230,16100,16100,16100,16100,0
20250424,165200,437318230,16100,16100,16100,16100,0
20250424,165100,437318230,16100,16100,16100,16100,0
20250424,165000,437318230,16100,16100,16100,16100,0
20250424,164900,437318230,16100,16100,16100,16100,623
20250424,164800,437318230,16100,16100,16100,16100,0
20250424,164700,437318230,16100,16100,16100,16100,0
20250424,164600,437318230,16100,16100,16100,16100,0
20250424,164500,437318230,16100,16100,16100,16100,0
20250424,164400,437318230,16100,16100,16100,16100,0
20250424,164300,437318230,16100,16100,16100,16100,0
20250424,164200,437318230,16100,16100,16100,16100,0
20250424,164100,437318230,16100,16100,16100,16100,0
20250424,164000,437318230,16100,16100,16100,16100,0
20250424,163900,437318230,16100,16100,16100,16100,0
20250424,163800,437318230,16100,16100,16100,16100,0
20250424,163700,437318230,16100,16100,16100,16100,0
20250424,163600,437318230,16100,16100,16100,16100,0
20250424,163500,437318230,16100,16100,16100,16100,0
20250424,163400,437318230,16100,16100,16100,16100,0
20250424,163300,437318230,16100,16100,16100,16100,0
20250424,163200,437318230,16100,16100,16100,16100,0
20250424,163100,437318230,16100,16100,16100,16100,0
20250424,163000,437318230,16100,16100,16100,16100,0
20250424,162900,437318230,16100,16100,16100,16100,0
20250424,162800,437318230,16100,16100,16100,16100,0
20250424,162700,437318230,16100,16100,16100,16100,0
20250424,162600,437318230,16100,16100,16100,16100,0
20250424,162500,437318230,16100,16100,16100,16100,0
20250424,162400,437318230,16100,16100,16100,16100,0
20250424,162300,437318230,16100,16100,16100,16100,0
20250424,162200,437318230,16100,16100,16100,16100,0
20250424,162100,437318230,16100,16100,16100,16100,0
20250424,162000,437318230,16100,16100,16100,16100,0
20250424,161900,437318230,16100,16100,16100,16100,623
20250424,161800,437318230,16100,16100,16100,16100,0
20250424,161700,437318230,16100,16100,16100,16100,0
20250424,161600,437318230,16100,16100,16100,16100,0
20250424,161500,437318230,16100,16100,16100,16100,0
20250424,161400,437318230,16100,16100,16100,16100,0
20250424,161300,437318230,16100,16100,16100,16100,0
20250424,161200,437318230,16100,16100,16100,16100,0
20250424,161100,437318230,16100,16100,16100,16100,0
20250424,161000,437318230,16100,16100,16100,16100,0
20250424,160900,437318230,16100,16100,16100,16100,0
20250424,160800,437318230,16100,16100,16100,16100,0
20250424,160700,437318230,16100,16100,16100,16100,0
20250424,160600,437318230,16100,16100,16100,16100,0
20250424,160500,437318230,16100,16100,16100,16100,0
20250424,160400,437318230,16100,16100,16100,16100,0
20250424,160300,437318230,16100,16100,16100,16100,0
20250424,160200,437318230,16100,16100,16100,16100,0
20250424,160100,437318230,16100,16100,16100,16100,0
20250424,160000,437318230,16100,16100,16100,16100,0
20250424,155900,437318230,16100,16100,16100,16100,0
20250424,155800,437318230,16100,16100,16100,16100,0
20250424,155700,437318230,16100,16100,16100,16100,0
20250424,155600,437318230,16100,16100,16100,16100,0
20250424,155500,437318230,16100,16100,16100,16100,0
20250424,155400,437318230,16100,16100,16100,16100,0
20250424,155300,437318230,16100,16100,16100,16100,0
20250424,155200,437318230,16100,16100,16100,16100,0
20250424,155100,437318230,16100,16100,16100,16100,0
20250424,155000,437318230,16100,16100,16100,16100,0
20250424,154900,437318230,16100,16100,16100,16100,623
20250424,154800,437318230,16100,16100,16100,16100,0
20250424,154700,437318230,16100,16100,16100,16100,0
20250424,154600,437318230,16100,16100,16100,16100,0
20250424,154500,437318230,16100,16100,16100,16100,0
20250424,154400,437318230,16100,16100,16100,16100,0
20250424,154300,437318230,16100,16100,16100,16100,0
20250424,154200,437318230,16100,16100,16100,16100,0
20250424,154100,437318230,16100,16100,16100,16100,0
20250424,154000,437318230,16100,16100,16100,16100,0
20250424,153900,437318230,16100,16100,16100,16100,0
20250424,153800,437318230,16100,16100,16100,16100,0
20250424,153700,437318230,16100,16100,16100,16100,0
20250424,153600,437318230,16100,16100,16100,16100,0
20250424,153500,437318230,16100,16100,16100,16100,0
20250424,153400,437318230,16100,16100,16100,16100,0
20250424,153300,437318230,16100,16100,16100,16100,0
20250424,153200,437318230,16100,16100,16100,16100,0
20250424,153100,437318230,16100,16100,16100,16100,0
20250424,153000,437318230,16100,16100,16100,16100,623
20250424,152900,427287930,16130,16130,16130,16130,0
20250424,152800,427287930,16130,16130,16130,16130,0
20250424,152700,427287930,16130,16130,16130,16130,0
20250424,152600,427287930,16130,16130,16130,16130,0
20250424,152500,427287930,16130,16130,16130,16130,0
20250424,152400,427287930,16130,16130,16130,16130,0
20250424,152300,427287930,16130,16130,16130,16130,0
20250424,152200,427287930,16130,16130,16130,16130,0
20250424,152100,427287930,16130,16130,16130,16130,0
20250424,152000,427287930,16130,16130,16130,16130,0
20250424,151900,427287930,16130,16130,16130,16100,303
20250424,151800,422405320,16130,16170,16170,16130,247
20250424,151700,418418990,16170,16170,16170,16170,105
20250424,151600,416721140,16170,16170,16170,16170,34
20250424,151500,416171360,16170,16170,16170,16170,34
20250424,151400,415621580,16170,16170,16170,16170,72
20250424,151300,414457340,16170,16170,16170,16170,9
20250424,151200,414311810,16150,16180,16180,16150,87
20250424,151100,412904630,16180,16180,16180,16180,0
20250424,151000,412904630,16180,16140,16180,16140,70
20250424,150900,411774790,16140,16130,16140,16130,257
20250424,150800,407627020,16140,16170,16170,16140,253
20250424,150700,403539950,16160,16170,16170,16160,75
20250424,150600,402327910,16150,16180,16180,16150,48
20250424,150500,401552680,16180,16180,16180,16180,14
20250424,150400,401326160,16160,16150,16180,16150,123
20250424,150300,399338960,16150,16160,16160,16150,188
20250424,150200,396302040,16160,16160,16160,16160,2
20250424,150100,396269720,16160,16170,16180,16160,86
20250424,150000,394879680,16170,16170,16180,16170,72
20250424,145900,393715430,16160,16160,16160,16160,2
20250424,145800,393683110,16160,16170,16170,16160,132
20250424,145700,391549260,16180,16180,16180,16180,73
20250424,145600,390368120,16180,16180,16180,16170,571
20250424,145500,381130290,16190,16190,16190,16190,2
20250424,145400,381097910,16190,16190,16190,16190,120
20250424,145300,379155110,16190,16180,16190,16180,20
20250424,145200,378831410,16190,16190,16190,16190,71
20250424,145100,377681920,16180,16180,16180,16180,1
20250424,145000,377665740,16190,16190,16190,16190,69
20250424,144900,376548630,16190,16190,16190,16180,57
20250424,144800,375626170,16190,16190,16190,16190,1
20250424,144700,375609980,16190,16190,16190,16190,113
20250424,144600,373780510,16190,16190,16190,16190,5
20250424,144500,373699560,16180,16200,16210,16180,188
20250424,144400,370654930,16190,16190,16190,16190,0
20250424,144300,370654930,16190,16190,16190,16190,1
20250424,144200,370638740,16230,16210,16230,16210,98
20250424,144100,369049600,16230,16230,16230,16230,1
20250424,144000,369033370,16230,16210,16230,16210,76
20250424,143900,367801390,16230,16230,16230,16230,1
20250424,143800,367785160,16230,16230,16230,16230,2
20250424,143700,367752700,16230,16200,16230,16200,96
20250424,143600,366196530,16230,16230,16230,16230,0
20250424,143500,366196530,16230,16230,16230,16230,79
20250424,143400,364914360,16200,16210,16230,16200,83
20250424,143300,363568900,16210,16210,16210,16210,0
20250424,143200,363568900,16210,16220,16230,16210,96
20250424,143100,362011780,16220,16220,16220,16220,0
20250424,143000,362011780,16220,16220,16220,16220,0
20250424,142900,362011780,16220,16220,16220,16220,0
20250424,142800,362011780,16220,16200,16220,16200,179
20250424,142700,359111560,16190,16190,16190,16190,3
20250424,142600,359062990,16220,16220,16220,16220,0
20250424,142500,359062990,16220,16220,16220,16220,0
20250424,142400,359062990,16220,16190,16220,16180,32
20250424,142300,358544940,16220,16200,16220,16190,101
20250424,142200,356908850,16220,16220,16220,16220,1
20250424,142100,356892630,16200,16200,16200,16200,0
20250424,142000,356892630,16200,16220,16220,16200,109
20250424,141900,355126050,16220,16220,16220,16220,1
20250424,141800,355109830,16190,16200,16200,16190,100
20250424,141700,353490140,16220,16220,16220,16220,1
20250424,141600,353473920,16190,16220,16220,16190,2
20250424,141500,353441510,16220,16220,16220,16220,0
20250424,141400,353441510,16220,16220,16220,16220,118
20250424,141300,351527550,16220,16200,16220,16200,2
20250424,141200,351495130,16220,16200,16220,16180,283
20250424,141100,346914550,16220,16220,16220,16220,0
20250424,141000,346914550,16220,16220,16220,16220,0
20250424,140900,346914550,16220,16220,16220,16220,1
20250424,140800,346898330,16190,16220,16220,16190,217
20250424,140700,343382650,16220,16220,16220,16220,0
20250424,140600,343382650,16220,16210,16220,16210,108
20250424,140500,341631550,16210,16220,16220,16210,3
20250424,140400,341582900,16220,16220,16220,16220,0
20250424,140300,341582900,16220,16220,16220,16220,186
20250424,140200,338565980,16220,16220,16220,16220,0
20250424,140100,338565980,16220,16220,16220,16220,1
20250424,140000,338549760,16220,16220,16220,16220,33
20250424,135900,338014500,16200,16200,16200,16200,0
20250424,135800,338014500,16200,16200,16200,16200,8
20250424,135700,337884900,16220,16220,16220,16220,16
20250424,135600,337625380,16220,16200,16220,16200,135
20250424,135500,335437020,16190,16190,16190,16190,0
20250424,135400,335437020,16190,16190,16190,16190,0
20250424,135300,335437020,16190,16190,16190,16190,0
20250424,135200,335437020,16190,16190,16190,16190,0
20250424,135100,335437020,16190,16200,16200,16190,172
20250424,135000,332652330,16220,16210,16220,16210,49
20250424,134900,331857560,16210,16210,16210,16210,18
20250424,134800,331565780,16210,16210,16210,16210,68
20250424,134700,330463500,16210,16210,16210,16210,0
20250424,134600,330463500,16210,16200,16210,16200,120
20250424,134500,328518330,16200,16200,16200,16200,0
20250424,134400,328518330,16200,16200,16200,16200,67
20250424,134300,327432930,16190,16190,16190,16190,0
20250424,134200,327432930,16190,16190,16190,16190,0
20250424,134100,327432930,16190,16190,16190,16190,68
20250424,134000,326332010,16180,16190,16190,16180,111
20250424,133900,324535070,16200,16200,16200,16200,75
20250424,133800,323320070,16200,16200,16200,16200,14
20250424,133700,323093270,16200,16200,16200,16200,0
20250424,133600,323093270,16200,16200,16200,16200,67
20250424,133500,322007870,16190,16190,16190,16190,0
20250424,133400,322007870,16190,16190,16190,16190,38
20250424,133300,321392650,16180,16180,16180,16180,0
20250424,133200,321392650,16180,16180,16180,16180,0
20250424,133100,321392650,16180,16190,16190,16180,103
20250424,133000,319726100,16190,16190,16190,16190,0
20250424,132900,319726100,16190,16200,16200,16190,106
20250424,132800,318008910,16190,16190,16190,16190,33
20250424,132700,317474640,16190,16190,16190,16190,19
20250424,132600,317167030,16190,16190,16190,16190,61
20250424,132500,316179440,16190,16190,16190,16190,0
20250424,132400,316179440,16190,16180,16190,16180,29
20250424,132300,315709940,16180,16190,16190,16180,22
20250424,132200,315353970,16190,16200,16200,16190,152
20250424,132100,312892430,16200,16200,16200,16200,0
20250424,132000,312892430,16200,16200,16200,16200,0
20250424,131900,312892430,16200,16210,16210,16200,68
20250424,131800,311790820,16210,16210,16210,16210,2
20250424,131700,311758400,16200,16210,16210,16200,132
20250424,131600,309619330,16200,16200,16200,16200,0
20250424,131500,309619330,16200,16200,16200,16200,0
20250424,131400,309619330,16200,16220,16220,16200,191
20250424,131300,306523690,16210,16210,16210,16210,0
20250424,131200,306523690,16210,16210,16210,16210,67
20250424,131100,305437620,16230,16220,16230,16220,51
20250424,131000,304610260,16210,16210,16210,16210,50
20250424,130900,303799760,16220,16220,16220,16220,67
20250424,130800,302713020,16210,16210,16210,16210,1
20250424,130700,302696810,16210,16210,16210,16210,67
20250424,130600,301610740,16220,16220,16220,16220,0
20250424,130500,301610740,16220,16220,16220,16220,0
20250424,130400,301610740,16220,16220,16220,16220,113
20250424,130300,299777880,16240,16240,16240,16240,26
20250424,130200,299355640,16240,16230,16240,16230,81
20250424,130100,298040860,16230,16230,16230,16230,0
20250424,130000,298040860,16230,16240,16240,16230,2
20250424,125900,298008390,16230,16230,16230,16230,65
20250424,125800,296953440,16230,16230,16230,16230,0
20250424,125700,296953440,16230,16220,16230,16220,67
20250424,125600,295866040,16220,16220,16220,16220,0
20250424,125500,295866040,16220,16220,16220,16220,66
20250424,125400,294795520,16230,16230,16230,16230,0
20250424,125300,294795520,16230,16230,16230,16230,0
20250424,125200,294795520,16230,16220,16230,16220,67
20250424,125100,293708770,16220,16230,16230,16220,32
20250424,125000,293189500,16220,16220,16220,16220,70
20250424,124900,292054100,16210,16210,16210,16210,0
20250424,124800,292054100,16210,16210,16210,16210,0
20250424,124700,292054100,16210,16200,16210,16200,166
20250424,124600,289364240,16200,16200,16200,16200,52
20250424,124500,288521840,16210,16210,16210,16210,65
20250424,124400,287468190,16200,16200,16200,16200,0
20250424,124300,287468190,16200,16200,16200,16200,1
20250424,124200,287451990,16200,16200,16200,16200,22
20250424,124100,287095590,16200,16200,16200,16200,1
20250424,124000,287079390,16190,16200,16200,16190,82
20250424,123900,285751000,16200,16200,16200,16200,0
20250424,123800,285751000,16200,16200,16200,16200,0
20250424,123700,285751000,16200,16200,16200,16200,1
20250424,123600,285734800,16220,16220,16220,16220,0
20250424,123500,285734800,16220,16220,16220,16220,0
20250424,123400,285734800,16220,16220,16220,16220,0
20250424,123300,285734800,16220,16200,16220,16200,189
20250424,123200,282672210,16200,16200,16200,16200,10
20250424,123100,282510210,16200,16200,16200,16200,0
20250424,123000,282510210,16200,16200,16200,16190,117
20250424,122900,280615740,16210,16210,16210,16210,1
20250424,122800,280599530,16210,16210,16210,16200,86
20250424,122700,279206270,16190,16190,16190,16190,37
20250424,122600,278607240,16190,16190,16190,16190,5
20250424,122500,278526290,16190,16200,16200,16190,31
20250424,122400,278024120,16200,16200,16200,16200,3
20250424,122300,277975520,16180,16180,16180,16180,3
20250424,122200,277926980,16170,16170,16170,16170,50
20250424,122100,277118480,16160,16160,16160,16160,0
20250424,122000,277118480,16160,16160,16160,16160,76
20250424,121900,275890320,16160,16160,16160,16160,0
20250424,121800,275890320,16160,16160,16160,16160,166
20250424,121700,273207760,16160,16160,16160,16160,8
20250424,121600,273078480,16190,16190,16190,16190,0
20250424,121500,273078480,16190,16200,16200,16190,6
20250424,121400,272981330,16200,16150,16200,16150,9
20250424,121300,272835740,16170,16170,16170,16150,35
20250424,121200,272270370,16170,16170,16180,16150,186
20250424,121100,269266290,16170,16210,16210,16150,260
20250424,121000,265059450,16210,16210,16210,16210,217
20250424,120900,261541880,16210,16210,16210,16210,0
20250424,120800,261541880,16210,16210,16210,16210,82
20250424,120700,260212660,16210,16210,16210,16210,115
20250424,120600,258348510,16210,16210,16210,16210,71
20250424,120500,257197600,16200,16200,16200,16200,19
20250424,120400,256889800,16200,16200,16200,16200,0
20250424,120300,256889800,16200,16200,16200,16200,5
20250424,120200,256808800,16190,16190,16190,16190,0
20250424,120100,256808800,16190,16190,16190,16190,30
20250424,120000,256323100,16200,16210,16210,16200,18
20250424,115900,256031490,16210,16210,16210,16210,1
20250424,115800,256015280,16210,16210,16210,16210,69
20250424,115700,254896790,16210,16210,16210,16210,0
20250424,115600,254896790,16210,16205,16210,16205,69
20250424,115500,253778405,16205,16205,16205,16205,0
20250424,115400,253778405,16205,16210,16210,16200,75
20250424,115300,252562690,16210,16210,16210,16210,0
20250424,115200,252562690,16210,16220,16220,16210,35
20250424,115100,251995100,16230,16230,16230,16230,72
20250424,115000,250826540,16230,16230,16230,16230,0
20250424,114900,250826540,16230,16220,16230,16220,48
20250424,114800,250047930,16220,16220,16220,16220,0
20250424,114700,250047930,16220,16220,16220,16220,2
20250424,114600,250015490,16220,16220,16220,16220,89
20250424,114500,248571910,16240,16230,16240,16230,123
20250424,114400,246575090,16220,16220,16220,16220,0
20250424,114300,246575090,16220,16220,16220,16220,0
20250424,114200,246575090,16220,16230,16230,16220,87
20250424,114100,245163270,16250,16250,16250,16250,15
20250424,114000,244919520,16250,16250,16250,16250,1
20250424,113900,244903270,16250,16240,16250,16240,275
20250424,113800,240437060,16220,16220,16220,16220,1
20250424,113700,240420840,16240,16240,16240,16240,3
20250424,113600,240372120,16230,16240,16240,16230,67
20250424,113500,239284700,16240,16240,16240,16240,0
20250424,113400,239284700,16240,16230,16240,16230,139
20250424,113300,237028020,16230,16230,16230,16230,5
20250424,113200,236946870,16220,16220,16220,16220,0
20250424,113100,236946870,16220,16220,16220,16220,1
20250424,113000,236930650,16240,16240,16240,16240,0
20250424,112900,236930650,16240,16230,16240,16230,72
20250424,112800,235762050,16240,16240,16240,16240,1
20250424,112700,235745810,16240,16240,16240,16240,86
20250424,112600,234349170,16240,16240,16240,16240,0
20250424,112500,234349170,16240,16240,16240,16240,1
20250424,112400,234332930,16240,16240,16240,16240,65
20250424,112300,233277330,16250,16250,16250,16250,42
20250424,112200,232594830,16240,16240,16240,16240,27
20250424,112100,232156350,16240,16240,16240,16240,2
20250424,112000,232123870,16240,16240,16240,16240,0
20250424,111900,232123870,16240,16240,16240,16240,69
20250424,111800,231003310,16240,16240,16240,16240,0
20250424,111700,231003310,16240,16250,16250,16240,83
20250424,111600,229655380,16250,16250,16250,16250,0
20250424,111500,229655380,16250,16250,16250,16250,0
20250424,111400,229655380,16250,16240,16250,16240,215
20250424,111300,226163650,16240,16240,16240,16240,19
20250424,111200,225855090,16230,16230,16230,16230,38
20250424,111100,225238350,16220,16220,16220,16220,19
20250424,111000,224930170,16220,16220,16220,16220,0
20250424,110900,224930170,16220,16210,16220,16210,3
20250424,110800,224881530,16210,16210,16210,16210,1
20250424,110700,224865320,16220,16220,16220,16220,0
20250424,110600,224865320,16220,16220,16220,16220,1
20250424,110500,224849100,16230,16230,16240,16230,142
20250424,110400,222544400,16230,16230,16230,16230,0
20250424,110300,222544400,16230,16220,16230,16220,33
20250424,110200,222009120,16230,16220,16230,16220,52
20250424,110100,221165660,16220,16220,16220,16220,0
20250424,110000,221165660,16220,16220,16220,16220,34
20250424,105900,220614180,16230,16230,16230,16230,0
20250424,105800,220614180,16230,16230,16230,16230,3
20250424,105700,220565490,16230,16230,16230,16230,66
20250424,105600,219494310,16230,16220,16230,16220,69
20250424,105500,218375110,16220,16200,16220,16140,307
20250424,105400,213412860,16200,16200,16200,16200,9
20250424,105300,213267060,16200,16200,16200,16200,3
20250424,105200,213218460,16220,16190,16220,16190,84
20250424,105100,211856630,16180,16180,16180,16180,0
20250424,105000,211856630,16180,16180,16180,16180,52
20250424,104900,211015270,16180,16180,16200,16180,112
20250424,104800,209203030,16200,16200,16200,16200,0
20250424,104700,209203030,16200,16200,16200,16200,75
20250424,104600,207988030,16200,16200,16200,16200,3
20250424,104500,207939430,16220,16220,16220,16210,195
20250424,104400,204777780,16230,16230,16230,16230,0
20250424,104300,204777780,16230,16230,16230,16230,66
20250424,104200,203706600,16210,16210,16210,16210,0
20250424,104100,203706600,16210,16220,16230,16210,159
20250424,104000,201127760,16200,16200,16200,16200,0
20250424,103900,201127760,16200,16200,16200,16200,0
20250424,103800,201127760,16200,16200,16200,16200,10
20250424,103700,200965760,16190,16210,16210,16190,51
20250424,103600,200139570,16220,16210,16220,16210,17
20250424,103500,199863850,16190,16180,16210,16180,160
20250424,103400,197274580,16180,16180,16180,16180,0
20250424,103300,197274580,16180,16180,16180,16180,0
20250424,103200,197274580,16180,16180,16180,16180,0
20250424,103100,197274580,16180,16180,16180,16180,1
20250424,103000,197258400,16180,16180,16180,16150,122
20250424,102900,195287800,16170,16170,16170,16170,1
20250424,102800,195271630,16200,16190,16200,16190,118
20250424,102700,193361180,16170,16170,16170,16170,9
20250424,102600,193215650,16170,16160,16170,16160,19
20250424,102500,192908600,16160,16160,16160,16160,8
20250424,102400,192779320,16170,16170,16170,16170,0
20250424,102300,192779320,16170,16170,16180,16020,1065
20250424,102200,175637500,16180,16180,16180,16180,0
20250424,102100,175637500,16180,16160,16180,16160,57
20250424,102000,174716280,16180,16180,16180,16170,73
20250424,101900,173535800,16170,16170,16170,16170,0
20250424,101800,173535800,16170,16170,16170,16170,69
20250424,101700,172420070,16180,16180,16180,16180,9
20250424,101600,172274450,16180,16200,16200,16170,173
20250424,101500,169473690,16240,16240,16240,16240,0
20250424,101400,169473690,16240,16240,16240,16240,3
20250424,101300,169424970,16180,16180,16180,16180,0
20250424,101200,169424970,16180,16190,16230,16180,142
20250424,101100,167121810,16220,16220,16220,16220,0
20250424,101000,167121810,16220,16220,16220,16220,0
20250424,100900,167121810,16220,16220,16220,16220,0
20250424,100800,167121810,16220,16220,16220,16220,1
20250424,100700,167105590,16220,16170,16220,16160,1200
20250424,100600,147708270,16180,16200,16230,16180,114
20250424,100500,145861790,16200,16200,16200,16200,11
20250424,100400,145683590,16230,16230,16230,16230,1
20250424,100300,145667360,16230,16210,16230,16210,69
20250424,100200,144548810,16230,16230,16230,16230,0
20250424,100100,144548810,16230,16200,16230,16200,86
20250424,100000,143155370,16200,16230,16230,16200,16
20250424,095900,142896020,16230,16210,16230,16210,4
20250424,095800,142831120,16220,16220,16220,16220,65
20250424,095700,141776820,16230,16250,16250,16230,6
20250424,095600,141679420,16250,16220,16250,16220,71
20250424,095500,140527650,16250,16250,16250,16250,0
20250424,095400,140527650,16250,16220,16250,16210,134
20250424,095300,138353370,16260,16260,16260,16260,2
20250424,095200,138320850,16260,16230,16260,16200,1182
20250424,095100,119135740,16230,16230,16230,16230,1
20250424,095000,119119510,16210,16190,16210,16190,366
20250424,094900,113190770,16190,16190,16190,16190,101
20250424,094800,111555580,16160,16160,16160,16160,0
20250424,094700,111555580,16160,16190,16190,16160,58
20250424,094600,110617030,16190,16190,16190,16190,67
20250424,094500,109532300,16170,16180,16180,16170,80
20250424,094400,108238600,16160,16160,16160,16160,0
20250424,094300,108238600,16160,16160,16160,16160,30
20250424,094200,107753800,16190,16190,16190,16190,0
20250424,094100,107753800,16190,16140,16190,16140,321
20250424,094000,102567050,16160,16150,16160,16150,22
20250424,093900,102211630,16160,16160,16160,16160,66
20250424,093800,101145070,16160,16180,16180,16160,8
20250424,093700,101015730,16180,16180,16180,16170,111
20250424,093600,99220160,16190,16190,16190,16190,0
20250424,093500,99220160,16190,16190,16190,16190,1
20250424,093400,99203970,16190,16180,16190,16170,107
20250424,093300,97472940,16165,16180,16180,16165,31
20250424,093200,96971660,16180,16180,16180,16180,67
20250424,093100,95887600,16110,16190,16190,16110,7
20250424,093000,95774750,16200,16170,16200,16170,128
20250424,092900,93702860,16170,16170,16170,16170,11
20250424,092800,93524990,16170,16150,16170,16140,78
20250424,092700,92264690,16160,16160,16170,16040,394
20250424,092600,85920430,16190,16190,16190,16190,1
20250424,092500,85904240,16190,16190,16190,16190,1
20250424,092400,85888050,16140,16140,16200,16120,1358
20250424,092300,63968300,16140,16200,16200,16140,221
20250424,092200,60389150,16160,16160,16160,16160,0
20250424,092100,60389150,16160,16160,16160,16160,3
20250424,092000,60340670,16130,16130,16130,16130,0
20250424,091900,60340670,16130,16130,16130,16130,0
20250424,091800,60340670,16130,16130,16130,16130,1
20250424,091700,60324540,16130,16130,16130,16130,4
20250424,091600,60260020,16210,16210,16210,16210,0
20250424,091500,60260020,16210,16170,16210,16120,795
20250424,091400,47428990,16220,16220,16220,16220,0
20250424,091300,47428990,16220,16220,16220,16220,65
20250424,091200,46374690,16220,16220,16220,16220,0
20250424,091100,46374690,16220,16220,16220,16220,2
20250424,091000,46342250,16180,16220,16220,16180,45
20250424,090900,45612950,16220,16220,16220,16190,150
20250424,090800,43182150,16190,16190,16190,16190,1
20250424,090700,43165960,16250,16180,16260,16160,208
20250424,090600,39800750,16270,16270,16270,16270,143
20250424,090500,37474140,16270,16270,16270,16270,0
20250424,090400,37474140,16270,16170,16270,16170,1196
20250424,090300,18129070,16170,16190,16190,16150,874
20250424,090200,4002110,16280,16280,16280,16280,0
20250424,090100,4002110,16280,16180,16280,16180,7
20250424,090000,3888450,16200,16320,16320,16180,239
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 191900 437318230 16100 16100 16100 16100 623
3 20250424 191800 437318230 16100 16100 16100 16100 0
4 20250424 191700 437318230 16100 16100 16100 16100 0
5 20250424 191600 437318230 16100 16100 16100 16100 0
6 20250424 191500 437318230 16100 16100 16100 16100 0
7 20250424 191400 437318230 16100 16100 16100 16100 0
8 20250424 191300 437318230 16100 16100 16100 16100 0
9 20250424 191200 437318230 16100 16100 16100 16100 0
10 20250424 191100 437318230 16100 16100 16100 16100 0
11 20250424 191000 437318230 16100 16100 16100 16100 0
12 20250424 190900 437318230 16100 16100 16100 16100 0
13 20250424 190800 437318230 16100 16100 16100 16100 0
14 20250424 190700 437318230 16100 16100 16100 16100 0
15 20250424 190600 437318230 16100 16100 16100 16100 0
16 20250424 190500 437318230 16100 16100 16100 16100 0
17 20250424 190400 437318230 16100 16100 16100 16100 0
18 20250424 190300 437318230 16100 16100 16100 16100 0
19 20250424 190200 437318230 16100 16100 16100 16100 0
20 20250424 190100 437318230 16100 16100 16100 16100 0
21 20250424 190000 437318230 16100 16100 16100 16100 0
22 20250424 185900 437318230 16100 16100 16100 16100 0
23 20250424 185800 437318230 16100 16100 16100 16100 0
24 20250424 185700 437318230 16100 16100 16100 16100 0
25 20250424 185600 437318230 16100 16100 16100 16100 0
26 20250424 185500 437318230 16100 16100 16100 16100 0
27 20250424 185400 437318230 16100 16100 16100 16100 0
28 20250424 185300 437318230 16100 16100 16100 16100 0
29 20250424 185200 437318230 16100 16100 16100 16100 0
30 20250424 185100 437318230 16100 16100 16100 16100 0
31 20250424 185000 437318230 16100 16100 16100 16100 0
32 20250424 184900 437318230 16100 16100 16100 16100 623
33 20250424 184800 437318230 16100 16100 16100 16100 0
34 20250424 184700 437318230 16100 16100 16100 16100 0
35 20250424 184600 437318230 16100 16100 16100 16100 0
36 20250424 184500 437318230 16100 16100 16100 16100 0
37 20250424 184400 437318230 16100 16100 16100 16100 0
38 20250424 184300 437318230 16100 16100 16100 16100 0
39 20250424 184200 437318230 16100 16100 16100 16100 0
40 20250424 184100 437318230 16100 16100 16100 16100 0
41 20250424 184000 437318230 16100 16100 16100 16100 0
42 20250424 183900 437318230 16100 16100 16100 16100 0
43 20250424 183800 437318230 16100 16100 16100 16100 0
44 20250424 183700 437318230 16100 16100 16100 16100 0
45 20250424 183600 437318230 16100 16100 16100 16100 0
46 20250424 183500 437318230 16100 16100 16100 16100 0
47 20250424 183400 437318230 16100 16100 16100 16100 0
48 20250424 183300 437318230 16100 16100 16100 16100 0
49 20250424 183200 437318230 16100 16100 16100 16100 0
50 20250424 183100 437318230 16100 16100 16100 16100 0
51 20250424 183000 437318230 16100 16100 16100 16100 0
52 20250424 182900 437318230 16100 16100 16100 16100 0
53 20250424 182800 437318230 16100 16100 16100 16100 0
54 20250424 182700 437318230 16100 16100 16100 16100 0
55 20250424 182600 437318230 16100 16100 16100 16100 0
56 20250424 182500 437318230 16100 16100 16100 16100 0
57 20250424 182400 437318230 16100 16100 16100 16100 0
58 20250424 182300 437318230 16100 16100 16100 16100 0
59 20250424 182200 437318230 16100 16100 16100 16100 0
60 20250424 182100 437318230 16100 16100 16100 16100 0
61 20250424 182000 437318230 16100 16100 16100 16100 0
62 20250424 181900 437318230 16100 16100 16100 16100 623
63 20250424 181800 437318230 16100 16100 16100 16100 0
64 20250424 181700 437318230 16100 16100 16100 16100 0
65 20250424 181600 437318230 16100 16100 16100 16100 0
66 20250424 181500 437318230 16100 16100 16100 16100 0
67 20250424 181400 437318230 16100 16100 16100 16100 0
68 20250424 181300 437318230 16100 16100 16100 16100 0
69 20250424 181200 437318230 16100 16100 16100 16100 0
70 20250424 181100 437318230 16100 16100 16100 16100 0
71 20250424 181000 437318230 16100 16100 16100 16100 0
72 20250424 180900 437318230 16100 16100 16100 16100 0
73 20250424 180800 437318230 16100 16100 16100 16100 0
74 20250424 180700 437318230 16100 16100 16100 16100 0
75 20250424 180600 437318230 16100 16100 16100 16100 0
76 20250424 180500 437318230 16100 16100 16100 16100 0
77 20250424 180400 437318230 16100 16100 16100 16100 0
78 20250424 180300 437318230 16100 16100 16100 16100 0
79 20250424 180200 437318230 16100 16100 16100 16100 0
80 20250424 180100 437318230 16100 16100 16100 16100 0
81 20250424 180000 437318230 16100 16100 16100 16100 0
82 20250424 175900 437318230 16100 16100 16100 16100 0
83 20250424 175800 437318230 16100 16100 16100 16100 0
84 20250424 175700 437318230 16100 16100 16100 16100 0
85 20250424 175600 437318230 16100 16100 16100 16100 0
86 20250424 175500 437318230 16100 16100 16100 16100 0
87 20250424 175400 437318230 16100 16100 16100 16100 0
88 20250424 175300 437318230 16100 16100 16100 16100 0
89 20250424 175200 437318230 16100 16100 16100 16100 0
90 20250424 175100 437318230 16100 16100 16100 16100 0
91 20250424 175000 437318230 16100 16100 16100 16100 0
92 20250424 174900 437318230 16100 16100 16100 16100 623
93 20250424 174800 437318230 16100 16100 16100 16100 0
94 20250424 174700 437318230 16100 16100 16100 16100 0
95 20250424 174600 437318230 16100 16100 16100 16100 0
96 20250424 174500 437318230 16100 16100 16100 16100 0
97 20250424 174400 437318230 16100 16100 16100 16100 0
98 20250424 174300 437318230 16100 16100 16100 16100 0
99 20250424 174200 437318230 16100 16100 16100 16100 0
100 20250424 174100 437318230 16100 16100 16100 16100 0
101 20250424 174000 437318230 16100 16100 16100 16100 0
102 20250424 173900 437318230 16100 16100 16100 16100 0
103 20250424 173800 437318230 16100 16100 16100 16100 0
104 20250424 173700 437318230 16100 16100 16100 16100 0
105 20250424 173600 437318230 16100 16100 16100 16100 0
106 20250424 173500 437318230 16100 16100 16100 16100 0
107 20250424 173400 437318230 16100 16100 16100 16100 0
108 20250424 173300 437318230 16100 16100 16100 16100 0
109 20250424 173200 437318230 16100 16100 16100 16100 0
110 20250424 173100 437318230 16100 16100 16100 16100 0
111 20250424 173000 437318230 16100 16100 16100 16100 0
112 20250424 172900 437318230 16100 16100 16100 16100 0
113 20250424 172800 437318230 16100 16100 16100 16100 0
114 20250424 172700 437318230 16100 16100 16100 16100 0
115 20250424 172600 437318230 16100 16100 16100 16100 0
116 20250424 172500 437318230 16100 16100 16100 16100 0
117 20250424 172400 437318230 16100 16100 16100 16100 0
118 20250424 172300 437318230 16100 16100 16100 16100 0
119 20250424 172200 437318230 16100 16100 16100 16100 0
120 20250424 172100 437318230 16100 16100 16100 16100 0
121 20250424 172000 437318230 16100 16100 16100 16100 0
122 20250424 171900 437318230 16100 16100 16100 16100 623
123 20250424 171800 437318230 16100 16100 16100 16100 0
124 20250424 171700 437318230 16100 16100 16100 16100 0
125 20250424 171600 437318230 16100 16100 16100 16100 0
126 20250424 171500 437318230 16100 16100 16100 16100 0
127 20250424 171400 437318230 16100 16100 16100 16100 0
128 20250424 171300 437318230 16100 16100 16100 16100 0
129 20250424 171200 437318230 16100 16100 16100 16100 0
130 20250424 171100 437318230 16100 16100 16100 16100 0
131 20250424 171000 437318230 16100 16100 16100 16100 0
132 20250424 170900 437318230 16100 16100 16100 16100 0
133 20250424 170800 437318230 16100 16100 16100 16100 0
134 20250424 170700 437318230 16100 16100 16100 16100 0
135 20250424 170600 437318230 16100 16100 16100 16100 0
136 20250424 170500 437318230 16100 16100 16100 16100 0
137 20250424 170400 437318230 16100 16100 16100 16100 0
138 20250424 170300 437318230 16100 16100 16100 16100 0
139 20250424 170200 437318230 16100 16100 16100 16100 0
140 20250424 170100 437318230 16100 16100 16100 16100 0
141 20250424 170000 437318230 16100 16100 16100 16100 0
142 20250424 165900 437318230 16100 16100 16100 16100 0
143 20250424 165800 437318230 16100 16100 16100 16100 0
144 20250424 165700 437318230 16100 16100 16100 16100 0
145 20250424 165600 437318230 16100 16100 16100 16100 0
146 20250424 165500 437318230 16100 16100 16100 16100 0
147 20250424 165400 437318230 16100 16100 16100 16100 0
148 20250424 165300 437318230 16100 16100 16100 16100 0
149 20250424 165200 437318230 16100 16100 16100 16100 0
150 20250424 165100 437318230 16100 16100 16100 16100 0
151 20250424 165000 437318230 16100 16100 16100 16100 0
152 20250424 164900 437318230 16100 16100 16100 16100 623
153 20250424 164800 437318230 16100 16100 16100 16100 0
154 20250424 164700 437318230 16100 16100 16100 16100 0
155 20250424 164600 437318230 16100 16100 16100 16100 0
156 20250424 164500 437318230 16100 16100 16100 16100 0
157 20250424 164400 437318230 16100 16100 16100 16100 0
158 20250424 164300 437318230 16100 16100 16100 16100 0
159 20250424 164200 437318230 16100 16100 16100 16100 0
160 20250424 164100 437318230 16100 16100 16100 16100 0
161 20250424 164000 437318230 16100 16100 16100 16100 0
162 20250424 163900 437318230 16100 16100 16100 16100 0
163 20250424 163800 437318230 16100 16100 16100 16100 0
164 20250424 163700 437318230 16100 16100 16100 16100 0
165 20250424 163600 437318230 16100 16100 16100 16100 0
166 20250424 163500 437318230 16100 16100 16100 16100 0
167 20250424 163400 437318230 16100 16100 16100 16100 0
168 20250424 163300 437318230 16100 16100 16100 16100 0
169 20250424 163200 437318230 16100 16100 16100 16100 0
170 20250424 163100 437318230 16100 16100 16100 16100 0
171 20250424 163000 437318230 16100 16100 16100 16100 0
172 20250424 162900 437318230 16100 16100 16100 16100 0
173 20250424 162800 437318230 16100 16100 16100 16100 0
174 20250424 162700 437318230 16100 16100 16100 16100 0
175 20250424 162600 437318230 16100 16100 16100 16100 0
176 20250424 162500 437318230 16100 16100 16100 16100 0
177 20250424 162400 437318230 16100 16100 16100 16100 0
178 20250424 162300 437318230 16100 16100 16100 16100 0
179 20250424 162200 437318230 16100 16100 16100 16100 0
180 20250424 162100 437318230 16100 16100 16100 16100 0
181 20250424 162000 437318230 16100 16100 16100 16100 0
182 20250424 161900 437318230 16100 16100 16100 16100 623
183 20250424 161800 437318230 16100 16100 16100 16100 0
184 20250424 161700 437318230 16100 16100 16100 16100 0
185 20250424 161600 437318230 16100 16100 16100 16100 0
186 20250424 161500 437318230 16100 16100 16100 16100 0
187 20250424 161400 437318230 16100 16100 16100 16100 0
188 20250424 161300 437318230 16100 16100 16100 16100 0
189 20250424 161200 437318230 16100 16100 16100 16100 0
190 20250424 161100 437318230 16100 16100 16100 16100 0
191 20250424 161000 437318230 16100 16100 16100 16100 0
192 20250424 160900 437318230 16100 16100 16100 16100 0
193 20250424 160800 437318230 16100 16100 16100 16100 0
194 20250424 160700 437318230 16100 16100 16100 16100 0
195 20250424 160600 437318230 16100 16100 16100 16100 0
196 20250424 160500 437318230 16100 16100 16100 16100 0
197 20250424 160400 437318230 16100 16100 16100 16100 0
198 20250424 160300 437318230 16100 16100 16100 16100 0
199 20250424 160200 437318230 16100 16100 16100 16100 0
200 20250424 160100 437318230 16100 16100 16100 16100 0
201 20250424 160000 437318230 16100 16100 16100 16100 0
202 20250424 155900 437318230 16100 16100 16100 16100 0
203 20250424 155800 437318230 16100 16100 16100 16100 0
204 20250424 155700 437318230 16100 16100 16100 16100 0
205 20250424 155600 437318230 16100 16100 16100 16100 0
206 20250424 155500 437318230 16100 16100 16100 16100 0
207 20250424 155400 437318230 16100 16100 16100 16100 0
208 20250424 155300 437318230 16100 16100 16100 16100 0
209 20250424 155200 437318230 16100 16100 16100 16100 0
210 20250424 155100 437318230 16100 16100 16100 16100 0
211 20250424 155000 437318230 16100 16100 16100 16100 0
212 20250424 154900 437318230 16100 16100 16100 16100 623
213 20250424 154800 437318230 16100 16100 16100 16100 0
214 20250424 154700 437318230 16100 16100 16100 16100 0
215 20250424 154600 437318230 16100 16100 16100 16100 0
216 20250424 154500 437318230 16100 16100 16100 16100 0
217 20250424 154400 437318230 16100 16100 16100 16100 0
218 20250424 154300 437318230 16100 16100 16100 16100 0
219 20250424 154200 437318230 16100 16100 16100 16100 0
220 20250424 154100 437318230 16100 16100 16100 16100 0
221 20250424 154000 437318230 16100 16100 16100 16100 0
222 20250424 153900 437318230 16100 16100 16100 16100 0
223 20250424 153800 437318230 16100 16100 16100 16100 0
224 20250424 153700 437318230 16100 16100 16100 16100 0
225 20250424 153600 437318230 16100 16100 16100 16100 0
226 20250424 153500 437318230 16100 16100 16100 16100 0
227 20250424 153400 437318230 16100 16100 16100 16100 0
228 20250424 153300 437318230 16100 16100 16100 16100 0
229 20250424 153200 437318230 16100 16100 16100 16100 0
230 20250424 153100 437318230 16100 16100 16100 16100 0
231 20250424 153000 437318230 16100 16100 16100 16100 623
232 20250424 152900 427287930 16130 16130 16130 16130 0
233 20250424 152800 427287930 16130 16130 16130 16130 0
234 20250424 152700 427287930 16130 16130 16130 16130 0
235 20250424 152600 427287930 16130 16130 16130 16130 0
236 20250424 152500 427287930 16130 16130 16130 16130 0
237 20250424 152400 427287930 16130 16130 16130 16130 0
238 20250424 152300 427287930 16130 16130 16130 16130 0
239 20250424 152200 427287930 16130 16130 16130 16130 0
240 20250424 152100 427287930 16130 16130 16130 16130 0
241 20250424 152000 427287930 16130 16130 16130 16130 0
242 20250424 151900 427287930 16130 16130 16130 16100 303
243 20250424 151800 422405320 16130 16170 16170 16130 247
244 20250424 151700 418418990 16170 16170 16170 16170 105
245 20250424 151600 416721140 16170 16170 16170 16170 34
246 20250424 151500 416171360 16170 16170 16170 16170 34
247 20250424 151400 415621580 16170 16170 16170 16170 72
248 20250424 151300 414457340 16170 16170 16170 16170 9
249 20250424 151200 414311810 16150 16180 16180 16150 87
250 20250424 151100 412904630 16180 16180 16180 16180 0
251 20250424 151000 412904630 16180 16140 16180 16140 70
252 20250424 150900 411774790 16140 16130 16140 16130 257
253 20250424 150800 407627020 16140 16170 16170 16140 253
254 20250424 150700 403539950 16160 16170 16170 16160 75
255 20250424 150600 402327910 16150 16180 16180 16150 48
256 20250424 150500 401552680 16180 16180 16180 16180 14
257 20250424 150400 401326160 16160 16150 16180 16150 123
258 20250424 150300 399338960 16150 16160 16160 16150 188
259 20250424 150200 396302040 16160 16160 16160 16160 2
260 20250424 150100 396269720 16160 16170 16180 16160 86
261 20250424 150000 394879680 16170 16170 16180 16170 72
262 20250424 145900 393715430 16160 16160 16160 16160 2
263 20250424 145800 393683110 16160 16170 16170 16160 132
264 20250424 145700 391549260 16180 16180 16180 16180 73
265 20250424 145600 390368120 16180 16180 16180 16170 571
266 20250424 145500 381130290 16190 16190 16190 16190 2
267 20250424 145400 381097910 16190 16190 16190 16190 120
268 20250424 145300 379155110 16190 16180 16190 16180 20
269 20250424 145200 378831410 16190 16190 16190 16190 71
270 20250424 145100 377681920 16180 16180 16180 16180 1
271 20250424 145000 377665740 16190 16190 16190 16190 69
272 20250424 144900 376548630 16190 16190 16190 16180 57
273 20250424 144800 375626170 16190 16190 16190 16190 1
274 20250424 144700 375609980 16190 16190 16190 16190 113
275 20250424 144600 373780510 16190 16190 16190 16190 5
276 20250424 144500 373699560 16180 16200 16210 16180 188
277 20250424 144400 370654930 16190 16190 16190 16190 0
278 20250424 144300 370654930 16190 16190 16190 16190 1
279 20250424 144200 370638740 16230 16210 16230 16210 98
280 20250424 144100 369049600 16230 16230 16230 16230 1
281 20250424 144000 369033370 16230 16210 16230 16210 76
282 20250424 143900 367801390 16230 16230 16230 16230 1
283 20250424 143800 367785160 16230 16230 16230 16230 2
284 20250424 143700 367752700 16230 16200 16230 16200 96
285 20250424 143600 366196530 16230 16230 16230 16230 0
286 20250424 143500 366196530 16230 16230 16230 16230 79
287 20250424 143400 364914360 16200 16210 16230 16200 83
288 20250424 143300 363568900 16210 16210 16210 16210 0
289 20250424 143200 363568900 16210 16220 16230 16210 96
290 20250424 143100 362011780 16220 16220 16220 16220 0
291 20250424 143000 362011780 16220 16220 16220 16220 0
292 20250424 142900 362011780 16220 16220 16220 16220 0
293 20250424 142800 362011780 16220 16200 16220 16200 179
294 20250424 142700 359111560 16190 16190 16190 16190 3
295 20250424 142600 359062990 16220 16220 16220 16220 0
296 20250424 142500 359062990 16220 16220 16220 16220 0
297 20250424 142400 359062990 16220 16190 16220 16180 32
298 20250424 142300 358544940 16220 16200 16220 16190 101
299 20250424 142200 356908850 16220 16220 16220 16220 1
300 20250424 142100 356892630 16200 16200 16200 16200 0
301 20250424 142000 356892630 16200 16220 16220 16200 109
302 20250424 141900 355126050 16220 16220 16220 16220 1
303 20250424 141800 355109830 16190 16200 16200 16190 100
304 20250424 141700 353490140 16220 16220 16220 16220 1
305 20250424 141600 353473920 16190 16220 16220 16190 2
306 20250424 141500 353441510 16220 16220 16220 16220 0
307 20250424 141400 353441510 16220 16220 16220 16220 118
308 20250424 141300 351527550 16220 16200 16220 16200 2
309 20250424 141200 351495130 16220 16200 16220 16180 283
310 20250424 141100 346914550 16220 16220 16220 16220 0
311 20250424 141000 346914550 16220 16220 16220 16220 0
312 20250424 140900 346914550 16220 16220 16220 16220 1
313 20250424 140800 346898330 16190 16220 16220 16190 217
314 20250424 140700 343382650 16220 16220 16220 16220 0
315 20250424 140600 343382650 16220 16210 16220 16210 108
316 20250424 140500 341631550 16210 16220 16220 16210 3
317 20250424 140400 341582900 16220 16220 16220 16220 0
318 20250424 140300 341582900 16220 16220 16220 16220 186
319 20250424 140200 338565980 16220 16220 16220 16220 0
320 20250424 140100 338565980 16220 16220 16220 16220 1
321 20250424 140000 338549760 16220 16220 16220 16220 33
322 20250424 135900 338014500 16200 16200 16200 16200 0
323 20250424 135800 338014500 16200 16200 16200 16200 8
324 20250424 135700 337884900 16220 16220 16220 16220 16
325 20250424 135600 337625380 16220 16200 16220 16200 135
326 20250424 135500 335437020 16190 16190 16190 16190 0
327 20250424 135400 335437020 16190 16190 16190 16190 0
328 20250424 135300 335437020 16190 16190 16190 16190 0
329 20250424 135200 335437020 16190 16190 16190 16190 0
330 20250424 135100 335437020 16190 16200 16200 16190 172
331 20250424 135000 332652330 16220 16210 16220 16210 49
332 20250424 134900 331857560 16210 16210 16210 16210 18
333 20250424 134800 331565780 16210 16210 16210 16210 68
334 20250424 134700 330463500 16210 16210 16210 16210 0
335 20250424 134600 330463500 16210 16200 16210 16200 120
336 20250424 134500 328518330 16200 16200 16200 16200 0
337 20250424 134400 328518330 16200 16200 16200 16200 67
338 20250424 134300 327432930 16190 16190 16190 16190 0
339 20250424 134200 327432930 16190 16190 16190 16190 0
340 20250424 134100 327432930 16190 16190 16190 16190 68
341 20250424 134000 326332010 16180 16190 16190 16180 111
342 20250424 133900 324535070 16200 16200 16200 16200 75
343 20250424 133800 323320070 16200 16200 16200 16200 14
344 20250424 133700 323093270 16200 16200 16200 16200 0
345 20250424 133600 323093270 16200 16200 16200 16200 67
346 20250424 133500 322007870 16190 16190 16190 16190 0
347 20250424 133400 322007870 16190 16190 16190 16190 38
348 20250424 133300 321392650 16180 16180 16180 16180 0
349 20250424 133200 321392650 16180 16180 16180 16180 0
350 20250424 133100 321392650 16180 16190 16190 16180 103
351 20250424 133000 319726100 16190 16190 16190 16190 0
352 20250424 132900 319726100 16190 16200 16200 16190 106
353 20250424 132800 318008910 16190 16190 16190 16190 33
354 20250424 132700 317474640 16190 16190 16190 16190 19
355 20250424 132600 317167030 16190 16190 16190 16190 61
356 20250424 132500 316179440 16190 16190 16190 16190 0
357 20250424 132400 316179440 16190 16180 16190 16180 29
358 20250424 132300 315709940 16180 16190 16190 16180 22
359 20250424 132200 315353970 16190 16200 16200 16190 152
360 20250424 132100 312892430 16200 16200 16200 16200 0
361 20250424 132000 312892430 16200 16200 16200 16200 0
362 20250424 131900 312892430 16200 16210 16210 16200 68
363 20250424 131800 311790820 16210 16210 16210 16210 2
364 20250424 131700 311758400 16200 16210 16210 16200 132
365 20250424 131600 309619330 16200 16200 16200 16200 0
366 20250424 131500 309619330 16200 16200 16200 16200 0
367 20250424 131400 309619330 16200 16220 16220 16200 191
368 20250424 131300 306523690 16210 16210 16210 16210 0
369 20250424 131200 306523690 16210 16210 16210 16210 67
370 20250424 131100 305437620 16230 16220 16230 16220 51
371 20250424 131000 304610260 16210 16210 16210 16210 50
372 20250424 130900 303799760 16220 16220 16220 16220 67
373 20250424 130800 302713020 16210 16210 16210 16210 1
374 20250424 130700 302696810 16210 16210 16210 16210 67
375 20250424 130600 301610740 16220 16220 16220 16220 0
376 20250424 130500 301610740 16220 16220 16220 16220 0
377 20250424 130400 301610740 16220 16220 16220 16220 113
378 20250424 130300 299777880 16240 16240 16240 16240 26
379 20250424 130200 299355640 16240 16230 16240 16230 81
380 20250424 130100 298040860 16230 16230 16230 16230 0
381 20250424 130000 298040860 16230 16240 16240 16230 2
382 20250424 125900 298008390 16230 16230 16230 16230 65
383 20250424 125800 296953440 16230 16230 16230 16230 0
384 20250424 125700 296953440 16230 16220 16230 16220 67
385 20250424 125600 295866040 16220 16220 16220 16220 0
386 20250424 125500 295866040 16220 16220 16220 16220 66
387 20250424 125400 294795520 16230 16230 16230 16230 0
388 20250424 125300 294795520 16230 16230 16230 16230 0
389 20250424 125200 294795520 16230 16220 16230 16220 67
390 20250424 125100 293708770 16220 16230 16230 16220 32
391 20250424 125000 293189500 16220 16220 16220 16220 70
392 20250424 124900 292054100 16210 16210 16210 16210 0
393 20250424 124800 292054100 16210 16210 16210 16210 0
394 20250424 124700 292054100 16210 16200 16210 16200 166
395 20250424 124600 289364240 16200 16200 16200 16200 52
396 20250424 124500 288521840 16210 16210 16210 16210 65
397 20250424 124400 287468190 16200 16200 16200 16200 0
398 20250424 124300 287468190 16200 16200 16200 16200 1
399 20250424 124200 287451990 16200 16200 16200 16200 22
400 20250424 124100 287095590 16200 16200 16200 16200 1
401 20250424 124000 287079390 16190 16200 16200 16190 82
402 20250424 123900 285751000 16200 16200 16200 16200 0
403 20250424 123800 285751000 16200 16200 16200 16200 0
404 20250424 123700 285751000 16200 16200 16200 16200 1
405 20250424 123600 285734800 16220 16220 16220 16220 0
406 20250424 123500 285734800 16220 16220 16220 16220 0
407 20250424 123400 285734800 16220 16220 16220 16220 0
408 20250424 123300 285734800 16220 16200 16220 16200 189
409 20250424 123200 282672210 16200 16200 16200 16200 10
410 20250424 123100 282510210 16200 16200 16200 16200 0
411 20250424 123000 282510210 16200 16200 16200 16190 117
412 20250424 122900 280615740 16210 16210 16210 16210 1
413 20250424 122800 280599530 16210 16210 16210 16200 86
414 20250424 122700 279206270 16190 16190 16190 16190 37
415 20250424 122600 278607240 16190 16190 16190 16190 5
416 20250424 122500 278526290 16190 16200 16200 16190 31
417 20250424 122400 278024120 16200 16200 16200 16200 3
418 20250424 122300 277975520 16180 16180 16180 16180 3
419 20250424 122200 277926980 16170 16170 16170 16170 50
420 20250424 122100 277118480 16160 16160 16160 16160 0
421 20250424 122000 277118480 16160 16160 16160 16160 76
422 20250424 121900 275890320 16160 16160 16160 16160 0
423 20250424 121800 275890320 16160 16160 16160 16160 166
424 20250424 121700 273207760 16160 16160 16160 16160 8
425 20250424 121600 273078480 16190 16190 16190 16190 0
426 20250424 121500 273078480 16190 16200 16200 16190 6
427 20250424 121400 272981330 16200 16150 16200 16150 9
428 20250424 121300 272835740 16170 16170 16170 16150 35
429 20250424 121200 272270370 16170 16170 16180 16150 186
430 20250424 121100 269266290 16170 16210 16210 16150 260
431 20250424 121000 265059450 16210 16210 16210 16210 217
432 20250424 120900 261541880 16210 16210 16210 16210 0
433 20250424 120800 261541880 16210 16210 16210 16210 82
434 20250424 120700 260212660 16210 16210 16210 16210 115
435 20250424 120600 258348510 16210 16210 16210 16210 71
436 20250424 120500 257197600 16200 16200 16200 16200 19
437 20250424 120400 256889800 16200 16200 16200 16200 0
438 20250424 120300 256889800 16200 16200 16200 16200 5
439 20250424 120200 256808800 16190 16190 16190 16190 0
440 20250424 120100 256808800 16190 16190 16190 16190 30
441 20250424 120000 256323100 16200 16210 16210 16200 18
442 20250424 115900 256031490 16210 16210 16210 16210 1
443 20250424 115800 256015280 16210 16210 16210 16210 69
444 20250424 115700 254896790 16210 16210 16210 16210 0
445 20250424 115600 254896790 16210 16205 16210 16205 69
446 20250424 115500 253778405 16205 16205 16205 16205 0
447 20250424 115400 253778405 16205 16210 16210 16200 75
448 20250424 115300 252562690 16210 16210 16210 16210 0
449 20250424 115200 252562690 16210 16220 16220 16210 35
450 20250424 115100 251995100 16230 16230 16230 16230 72
451 20250424 115000 250826540 16230 16230 16230 16230 0
452 20250424 114900 250826540 16230 16220 16230 16220 48
453 20250424 114800 250047930 16220 16220 16220 16220 0
454 20250424 114700 250047930 16220 16220 16220 16220 2
455 20250424 114600 250015490 16220 16220 16220 16220 89
456 20250424 114500 248571910 16240 16230 16240 16230 123
457 20250424 114400 246575090 16220 16220 16220 16220 0
458 20250424 114300 246575090 16220 16220 16220 16220 0
459 20250424 114200 246575090 16220 16230 16230 16220 87
460 20250424 114100 245163270 16250 16250 16250 16250 15
461 20250424 114000 244919520 16250 16250 16250 16250 1
462 20250424 113900 244903270 16250 16240 16250 16240 275
463 20250424 113800 240437060 16220 16220 16220 16220 1
464 20250424 113700 240420840 16240 16240 16240 16240 3
465 20250424 113600 240372120 16230 16240 16240 16230 67
466 20250424 113500 239284700 16240 16240 16240 16240 0
467 20250424 113400 239284700 16240 16230 16240 16230 139
468 20250424 113300 237028020 16230 16230 16230 16230 5
469 20250424 113200 236946870 16220 16220 16220 16220 0
470 20250424 113100 236946870 16220 16220 16220 16220 1
471 20250424 113000 236930650 16240 16240 16240 16240 0
472 20250424 112900 236930650 16240 16230 16240 16230 72
473 20250424 112800 235762050 16240 16240 16240 16240 1
474 20250424 112700 235745810 16240 16240 16240 16240 86
475 20250424 112600 234349170 16240 16240 16240 16240 0
476 20250424 112500 234349170 16240 16240 16240 16240 1
477 20250424 112400 234332930 16240 16240 16240 16240 65
478 20250424 112300 233277330 16250 16250 16250 16250 42
479 20250424 112200 232594830 16240 16240 16240 16240 27
480 20250424 112100 232156350 16240 16240 16240 16240 2
481 20250424 112000 232123870 16240 16240 16240 16240 0
482 20250424 111900 232123870 16240 16240 16240 16240 69
483 20250424 111800 231003310 16240 16240 16240 16240 0
484 20250424 111700 231003310 16240 16250 16250 16240 83
485 20250424 111600 229655380 16250 16250 16250 16250 0
486 20250424 111500 229655380 16250 16250 16250 16250 0
487 20250424 111400 229655380 16250 16240 16250 16240 215
488 20250424 111300 226163650 16240 16240 16240 16240 19
489 20250424 111200 225855090 16230 16230 16230 16230 38
490 20250424 111100 225238350 16220 16220 16220 16220 19
491 20250424 111000 224930170 16220 16220 16220 16220 0
492 20250424 110900 224930170 16220 16210 16220 16210 3
493 20250424 110800 224881530 16210 16210 16210 16210 1
494 20250424 110700 224865320 16220 16220 16220 16220 0
495 20250424 110600 224865320 16220 16220 16220 16220 1
496 20250424 110500 224849100 16230 16230 16240 16230 142
497 20250424 110400 222544400 16230 16230 16230 16230 0
498 20250424 110300 222544400 16230 16220 16230 16220 33
499 20250424 110200 222009120 16230 16220 16230 16220 52
500 20250424 110100 221165660 16220 16220 16220 16220 0
501 20250424 110000 221165660 16220 16220 16220 16220 34
502 20250424 105900 220614180 16230 16230 16230 16230 0
503 20250424 105800 220614180 16230 16230 16230 16230 3
504 20250424 105700 220565490 16230 16230 16230 16230 66
505 20250424 105600 219494310 16230 16220 16230 16220 69
506 20250424 105500 218375110 16220 16200 16220 16140 307
507 20250424 105400 213412860 16200 16200 16200 16200 9
508 20250424 105300 213267060 16200 16200 16200 16200 3
509 20250424 105200 213218460 16220 16190 16220 16190 84
510 20250424 105100 211856630 16180 16180 16180 16180 0
511 20250424 105000 211856630 16180 16180 16180 16180 52
512 20250424 104900 211015270 16180 16180 16200 16180 112
513 20250424 104800 209203030 16200 16200 16200 16200 0
514 20250424 104700 209203030 16200 16200 16200 16200 75
515 20250424 104600 207988030 16200 16200 16200 16200 3
516 20250424 104500 207939430 16220 16220 16220 16210 195
517 20250424 104400 204777780 16230 16230 16230 16230 0
518 20250424 104300 204777780 16230 16230 16230 16230 66
519 20250424 104200 203706600 16210 16210 16210 16210 0
520 20250424 104100 203706600 16210 16220 16230 16210 159
521 20250424 104000 201127760 16200 16200 16200 16200 0
522 20250424 103900 201127760 16200 16200 16200 16200 0
523 20250424 103800 201127760 16200 16200 16200 16200 10
524 20250424 103700 200965760 16190 16210 16210 16190 51
525 20250424 103600 200139570 16220 16210 16220 16210 17
526 20250424 103500 199863850 16190 16180 16210 16180 160
527 20250424 103400 197274580 16180 16180 16180 16180 0
528 20250424 103300 197274580 16180 16180 16180 16180 0
529 20250424 103200 197274580 16180 16180 16180 16180 0
530 20250424 103100 197274580 16180 16180 16180 16180 1
531 20250424 103000 197258400 16180 16180 16180 16150 122
532 20250424 102900 195287800 16170 16170 16170 16170 1
533 20250424 102800 195271630 16200 16190 16200 16190 118
534 20250424 102700 193361180 16170 16170 16170 16170 9
535 20250424 102600 193215650 16170 16160 16170 16160 19
536 20250424 102500 192908600 16160 16160 16160 16160 8
537 20250424 102400 192779320 16170 16170 16170 16170 0
538 20250424 102300 192779320 16170 16170 16180 16020 1065
539 20250424 102200 175637500 16180 16180 16180 16180 0
540 20250424 102100 175637500 16180 16160 16180 16160 57
541 20250424 102000 174716280 16180 16180 16180 16170 73
542 20250424 101900 173535800 16170 16170 16170 16170 0
543 20250424 101800 173535800 16170 16170 16170 16170 69
544 20250424 101700 172420070 16180 16180 16180 16180 9
545 20250424 101600 172274450 16180 16200 16200 16170 173
546 20250424 101500 169473690 16240 16240 16240 16240 0
547 20250424 101400 169473690 16240 16240 16240 16240 3
548 20250424 101300 169424970 16180 16180 16180 16180 0
549 20250424 101200 169424970 16180 16190 16230 16180 142
550 20250424 101100 167121810 16220 16220 16220 16220 0
551 20250424 101000 167121810 16220 16220 16220 16220 0
552 20250424 100900 167121810 16220 16220 16220 16220 0
553 20250424 100800 167121810 16220 16220 16220 16220 1
554 20250424 100700 167105590 16220 16170 16220 16160 1200
555 20250424 100600 147708270 16180 16200 16230 16180 114
556 20250424 100500 145861790 16200 16200 16200 16200 11
557 20250424 100400 145683590 16230 16230 16230 16230 1
558 20250424 100300 145667360 16230 16210 16230 16210 69
559 20250424 100200 144548810 16230 16230 16230 16230 0
560 20250424 100100 144548810 16230 16200 16230 16200 86
561 20250424 100000 143155370 16200 16230 16230 16200 16
562 20250424 095900 142896020 16230 16210 16230 16210 4
563 20250424 095800 142831120 16220 16220 16220 16220 65
564 20250424 095700 141776820 16230 16250 16250 16230 6
565 20250424 095600 141679420 16250 16220 16250 16220 71
566 20250424 095500 140527650 16250 16250 16250 16250 0
567 20250424 095400 140527650 16250 16220 16250 16210 134
568 20250424 095300 138353370 16260 16260 16260 16260 2
569 20250424 095200 138320850 16260 16230 16260 16200 1182
570 20250424 095100 119135740 16230 16230 16230 16230 1
571 20250424 095000 119119510 16210 16190 16210 16190 366
572 20250424 094900 113190770 16190 16190 16190 16190 101
573 20250424 094800 111555580 16160 16160 16160 16160 0
574 20250424 094700 111555580 16160 16190 16190 16160 58
575 20250424 094600 110617030 16190 16190 16190 16190 67
576 20250424 094500 109532300 16170 16180 16180 16170 80
577 20250424 094400 108238600 16160 16160 16160 16160 0
578 20250424 094300 108238600 16160 16160 16160 16160 30
579 20250424 094200 107753800 16190 16190 16190 16190 0
580 20250424 094100 107753800 16190 16140 16190 16140 321
581 20250424 094000 102567050 16160 16150 16160 16150 22
582 20250424 093900 102211630 16160 16160 16160 16160 66
583 20250424 093800 101145070 16160 16180 16180 16160 8
584 20250424 093700 101015730 16180 16180 16180 16170 111
585 20250424 093600 99220160 16190 16190 16190 16190 0
586 20250424 093500 99220160 16190 16190 16190 16190 1
587 20250424 093400 99203970 16190 16180 16190 16170 107
588 20250424 093300 97472940 16165 16180 16180 16165 31
589 20250424 093200 96971660 16180 16180 16180 16180 67
590 20250424 093100 95887600 16110 16190 16190 16110 7
591 20250424 093000 95774750 16200 16170 16200 16170 128
592 20250424 092900 93702860 16170 16170 16170 16170 11
593 20250424 092800 93524990 16170 16150 16170 16140 78
594 20250424 092700 92264690 16160 16160 16170 16040 394
595 20250424 092600 85920430 16190 16190 16190 16190 1
596 20250424 092500 85904240 16190 16190 16190 16190 1
597 20250424 092400 85888050 16140 16140 16200 16120 1358
598 20250424 092300 63968300 16140 16200 16200 16140 221
599 20250424 092200 60389150 16160 16160 16160 16160 0
600 20250424 092100 60389150 16160 16160 16160 16160 3
601 20250424 092000 60340670 16130 16130 16130 16130 0
602 20250424 091900 60340670 16130 16130 16130 16130 0
603 20250424 091800 60340670 16130 16130 16130 16130 1
604 20250424 091700 60324540 16130 16130 16130 16130 4
605 20250424 091600 60260020 16210 16210 16210 16210 0
606 20250424 091500 60260020 16210 16170 16210 16120 795
607 20250424 091400 47428990 16220 16220 16220 16220 0
608 20250424 091300 47428990 16220 16220 16220 16220 65
609 20250424 091200 46374690 16220 16220 16220 16220 0
610 20250424 091100 46374690 16220 16220 16220 16220 2
611 20250424 091000 46342250 16180 16220 16220 16180 45
612 20250424 090900 45612950 16220 16220 16220 16190 150
613 20250424 090800 43182150 16190 16190 16190 16190 1
614 20250424 090700 43165960 16250 16180 16260 16160 208
615 20250424 090600 39800750 16270 16270 16270 16270 143
616 20250424 090500 37474140 16270 16270 16270 16270 0
617 20250424 090400 37474140 16270 16170 16270 16170 1196
618 20250424 090300 18129070 16170 16190 16190 16150 874
619 20250424 090200 4002110 16280 16280 16280 16280 0
620 20250424 090100 4002110 16280 16180 16280 16180 7
621 20250424 090000 3888450 16200 16320 16320 16180 239