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

632
069260/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,193000,324800270,16050,16050,16050,16050,1352
20250424,192900,324800270,16050,16050,16050,16050,0
20250424,192800,324800270,16050,16050,16050,16050,0
20250424,192700,324800270,16050,16050,16050,16050,0
20250424,192600,324800270,16050,16050,16050,16050,0
20250424,192500,324800270,16050,16050,16050,16050,0
20250424,192400,324800270,16050,16050,16050,16050,0
20250424,192300,324800270,16050,16050,16050,16050,0
20250424,192200,324800270,16050,16050,16050,16050,0
20250424,192100,324800270,16050,16050,16050,16050,0
20250424,192000,324800270,16050,16050,16050,16050,0
20250424,191900,324800270,16050,16050,16050,16050,0
20250424,191800,324800270,16050,16050,16050,16050,0
20250424,191700,324800270,16050,16050,16050,16050,0
20250424,191600,324800270,16050,16050,16050,16050,0
20250424,191500,324800270,16050,16050,16050,16050,0
20250424,191400,324800270,16050,16050,16050,16050,0
20250424,191300,324800270,16050,16050,16050,16050,0
20250424,191200,324800270,16050,16050,16050,16050,0
20250424,191100,324800270,16050,16050,16050,16050,0
20250424,191000,324800270,16050,16050,16050,16050,0
20250424,190900,324800270,16050,16050,16050,16050,0
20250424,190800,324800270,16050,16050,16050,16050,0
20250424,190700,324800270,16050,16050,16050,16050,0
20250424,190600,324800270,16050,16050,16050,16050,0
20250424,190500,324800270,16050,16050,16050,16050,0
20250424,190400,324800270,16050,16050,16050,16050,0
20250424,190300,324800270,16050,16050,16050,16050,0
20250424,190200,324800270,16050,16050,16050,16050,0
20250424,190100,324800270,16050,16050,16050,16050,0
20250424,190000,324800270,16050,16050,16050,16050,1352
20250424,185900,324800270,16050,16050,16050,16050,0
20250424,185800,324800270,16050,16050,16050,16050,0
20250424,185700,324800270,16050,16050,16050,16050,0
20250424,185600,324800270,16050,16050,16050,16050,0
20250424,185500,324800270,16050,16050,16050,16050,0
20250424,185400,324800270,16050,16050,16050,16050,0
20250424,185300,324800270,16050,16050,16050,16050,0
20250424,185200,324800270,16050,16050,16050,16050,0
20250424,185100,324800270,16050,16050,16050,16050,0
20250424,185000,324800270,16050,16050,16050,16050,0
20250424,184900,324800270,16050,16050,16050,16050,0
20250424,184800,324800270,16050,16050,16050,16050,0
20250424,184700,324800270,16050,16050,16050,16050,0
20250424,184600,324800270,16050,16050,16050,16050,0
20250424,184500,324800270,16050,16050,16050,16050,0
20250424,184400,324800270,16050,16050,16050,16050,0
20250424,184300,324800270,16050,16050,16050,16050,0
20250424,184200,324800270,16050,16050,16050,16050,0
20250424,184100,324800270,16050,16050,16050,16050,0
20250424,184000,324800270,16050,16050,16050,16050,0
20250424,183900,324800270,16050,16050,16050,16050,0
20250424,183800,324800270,16050,16050,16050,16050,0
20250424,183700,324800270,16050,16050,16050,16050,0
20250424,183600,324800270,16050,16050,16050,16050,0
20250424,183500,324800270,16050,16050,16050,16050,0
20250424,183400,324800270,16050,16050,16050,16050,0
20250424,183300,324800270,16050,16050,16050,16050,0
20250424,183200,324800270,16050,16050,16050,16050,0
20250424,183100,324800270,16050,16050,16050,16050,0
20250424,183000,324800270,16050,16050,16050,16050,1352
20250424,182900,324800270,16050,16050,16050,16050,0
20250424,182800,324800270,16050,16050,16050,16050,0
20250424,182700,324800270,16050,16050,16050,16050,0
20250424,182600,324800270,16050,16050,16050,16050,0
20250424,182500,324800270,16050,16050,16050,16050,0
20250424,182400,324800270,16050,16050,16050,16050,0
20250424,182300,324800270,16050,16050,16050,16050,0
20250424,182200,324800270,16050,16050,16050,16050,0
20250424,182100,324800270,16050,16050,16050,16050,0
20250424,182000,324800270,16050,16050,16050,16050,0
20250424,181900,324800270,16050,16050,16050,16050,0
20250424,181800,324800270,16050,16050,16050,16050,0
20250424,181700,324800270,16050,16050,16050,16050,0
20250424,181600,324800270,16050,16050,16050,16050,0
20250424,181500,324800270,16050,16050,16050,16050,0
20250424,181400,324800270,16050,16050,16050,16050,0
20250424,181300,324800270,16050,16050,16050,16050,0
20250424,181200,324800270,16050,16050,16050,16050,0
20250424,181100,324800270,16050,16050,16050,16050,0
20250424,181000,324800270,16050,16050,16050,16050,0
20250424,180900,324800270,16050,16050,16050,16050,0
20250424,180800,324800270,16050,16050,16050,16050,0
20250424,180700,324800270,16050,16050,16050,16050,0
20250424,180600,324800270,16050,16050,16050,16050,0
20250424,180500,324800270,16050,16050,16050,16050,0
20250424,180400,324800270,16050,16050,16050,16050,0
20250424,180300,324800270,16050,16050,16050,16050,0
20250424,180200,324800270,16050,16050,16050,16050,0
20250424,180100,324800270,16050,16050,16050,16050,0
20250424,180000,324800270,16050,16050,16050,16050,1352
20250424,175900,324800270,16050,16050,16050,16050,0
20250424,175800,324800270,16050,16050,16050,16050,0
20250424,175700,324800270,16050,16050,16050,16050,0
20250424,175600,324800270,16050,16050,16050,16050,0
20250424,175500,324800270,16050,16050,16050,16050,0
20250424,175400,324800270,16050,16050,16050,16050,0
20250424,175300,324800270,16050,16050,16050,16050,0
20250424,175200,324800270,16050,16050,16050,16050,0
20250424,175100,324800270,16050,16050,16050,16050,0
20250424,175000,324800270,16050,16050,16050,16050,0
20250424,174900,324800270,16050,16050,16050,16050,0
20250424,174800,324800270,16050,16050,16050,16050,0
20250424,174700,324800270,16050,16050,16050,16050,0
20250424,174600,324800270,16050,16050,16050,16050,0
20250424,174500,324800270,16050,16050,16050,16050,0
20250424,174400,324800270,16050,16050,16050,16050,0
20250424,174300,324800270,16050,16050,16050,16050,0
20250424,174200,324800270,16050,16050,16050,16050,0
20250424,174100,324800270,16050,16050,16050,16050,0
20250424,174000,324800270,16050,16050,16050,16050,0
20250424,173900,324800270,16050,16050,16050,16050,0
20250424,173800,324800270,16050,16050,16050,16050,0
20250424,173700,324800270,16050,16050,16050,16050,0
20250424,173600,324800270,16050,16050,16050,16050,0
20250424,173500,324800270,16050,16050,16050,16050,0
20250424,173400,324800270,16050,16050,16050,16050,0
20250424,173300,324800270,16050,16050,16050,16050,0
20250424,173200,324800270,16050,16050,16050,16050,0
20250424,173100,324800270,16050,16050,16050,16050,0
20250424,173000,324800270,16050,16050,16050,16050,1352
20250424,172900,324800270,16050,16050,16050,16050,0
20250424,172800,324800270,16050,16050,16050,16050,0
20250424,172700,324800270,16050,16050,16050,16050,0
20250424,172600,324800270,16050,16050,16050,16050,0
20250424,172500,324800270,16050,16050,16050,16050,0
20250424,172400,324800270,16050,16050,16050,16050,0
20250424,172300,324800270,16050,16050,16050,16050,0
20250424,172200,324800270,16050,16050,16050,16050,0
20250424,172100,324800270,16050,16050,16050,16050,0
20250424,172000,324800270,16050,16050,16050,16050,0
20250424,171900,324800270,16050,16050,16050,16050,0
20250424,171800,324800270,16050,16050,16050,16050,0
20250424,171700,324800270,16050,16050,16050,16050,0
20250424,171600,324800270,16050,16050,16050,16050,0
20250424,171500,324800270,16050,16050,16050,16050,0
20250424,171400,324800270,16050,16050,16050,16050,0
20250424,171300,324800270,16050,16050,16050,16050,0
20250424,171200,324800270,16050,16050,16050,16050,0
20250424,171100,324800270,16050,16050,16050,16050,0
20250424,171000,324800270,16050,16050,16050,16050,0
20250424,170900,324800270,16050,16050,16050,16050,0
20250424,170800,324800270,16050,16050,16050,16050,0
20250424,170700,324800270,16050,16050,16050,16050,0
20250424,170600,324800270,16050,16050,16050,16050,0
20250424,170500,324800270,16050,16050,16050,16050,0
20250424,170400,324800270,16050,16050,16050,16050,0
20250424,170300,324800270,16050,16050,16050,16050,0
20250424,170200,324800270,16050,16050,16050,16050,0
20250424,170100,324800270,16050,16050,16050,16050,0
20250424,170000,324800270,16050,16050,16050,16050,1352
20250424,165900,324800270,16050,16050,16050,16050,0
20250424,165800,324800270,16050,16050,16050,16050,0
20250424,165700,324800270,16050,16050,16050,16050,0
20250424,165600,324800270,16050,16050,16050,16050,0
20250424,165500,324800270,16050,16050,16050,16050,0
20250424,165400,324800270,16050,16050,16050,16050,0
20250424,165300,324800270,16050,16050,16050,16050,0
20250424,165200,324800270,16050,16050,16050,16050,0
20250424,165100,324800270,16050,16050,16050,16050,0
20250424,165000,324800270,16050,16050,16050,16050,0
20250424,164900,324800270,16050,16050,16050,16050,0
20250424,164800,324800270,16050,16050,16050,16050,0
20250424,164700,324800270,16050,16050,16050,16050,0
20250424,164600,324800270,16050,16050,16050,16050,0
20250424,164500,324800270,16050,16050,16050,16050,0
20250424,164400,324800270,16050,16050,16050,16050,0
20250424,164300,324800270,16050,16050,16050,16050,0
20250424,164200,324800270,16050,16050,16050,16050,0
20250424,164100,324800270,16050,16050,16050,16050,0
20250424,164000,324800270,16050,16050,16050,16050,0
20250424,163900,324800270,16050,16050,16050,16050,0
20250424,163800,324800270,16050,16050,16050,16050,0
20250424,163700,324800270,16050,16050,16050,16050,0
20250424,163600,324800270,16050,16050,16050,16050,0
20250424,163500,324800270,16050,16050,16050,16050,0
20250424,163400,324800270,16050,16050,16050,16050,0
20250424,163300,324800270,16050,16050,16050,16050,0
20250424,163200,324800270,16050,16050,16050,16050,0
20250424,163100,324800270,16050,16050,16050,16050,0
20250424,163000,324800270,16050,16050,16050,16050,1352
20250424,162900,324800270,16050,16050,16050,16050,0
20250424,162800,324800270,16050,16050,16050,16050,0
20250424,162700,324800270,16050,16050,16050,16050,0
20250424,162600,324800270,16050,16050,16050,16050,0
20250424,162500,324800270,16050,16050,16050,16050,0
20250424,162400,324800270,16050,16050,16050,16050,0
20250424,162300,324800270,16050,16050,16050,16050,0
20250424,162200,324800270,16050,16050,16050,16050,0
20250424,162100,324800270,16050,16050,16050,16050,0
20250424,162000,324800270,16050,16050,16050,16050,0
20250424,161900,324800270,16050,16050,16050,16050,0
20250424,161800,324800270,16050,16050,16050,16050,0
20250424,161700,324800270,16050,16050,16050,16050,0
20250424,161600,324800270,16050,16050,16050,16050,0
20250424,161500,324800270,16050,16050,16050,16050,0
20250424,161400,324800270,16050,16050,16050,16050,0
20250424,161300,324800270,16050,16050,16050,16050,0
20250424,161200,324800270,16050,16050,16050,16050,0
20250424,161100,324800270,16050,16050,16050,16050,0
20250424,161000,324800270,16050,16050,16050,16050,0
20250424,160900,324800270,16050,16050,16050,16050,0
20250424,160800,324800270,16050,16050,16050,16050,0
20250424,160700,324800270,16050,16050,16050,16050,0
20250424,160600,324800270,16050,16050,16050,16050,0
20250424,160500,324800270,16050,16050,16050,16050,0
20250424,160400,324800270,16050,16050,16050,16050,0
20250424,160300,324800270,16050,16050,16050,16050,0
20250424,160200,324800270,16050,16050,16050,16050,0
20250424,160100,324800270,16050,16050,16050,16050,0
20250424,160000,324800270,16050,16050,16050,16050,1352
20250424,155900,324800270,16050,16050,16050,16050,0
20250424,155800,324800270,16050,16050,16050,16050,0
20250424,155700,324800270,16050,16050,16050,16050,0
20250424,155600,324800270,16050,16050,16050,16050,0
20250424,155500,324800270,16050,16050,16050,16050,0
20250424,155400,324800270,16050,16050,16050,16050,0
20250424,155300,324800270,16050,16050,16050,16050,0
20250424,155200,324800270,16050,16050,16050,16050,0
20250424,155100,324800270,16050,16050,16050,16050,0
20250424,155000,324800270,16050,16050,16050,16050,0
20250424,154900,324800270,16050,16050,16050,16050,0
20250424,154800,324800270,16050,16050,16050,16050,0
20250424,154700,324800270,16050,16050,16050,16050,0
20250424,154600,324800270,16050,16050,16050,16050,0
20250424,154500,324800270,16050,16050,16050,16050,0
20250424,154400,324800270,16050,16050,16050,16050,0
20250424,154300,324800270,16050,16050,16050,16050,0
20250424,154200,324800270,16050,16050,16050,16050,0
20250424,154100,324800270,16050,16050,16050,16050,0
20250424,154000,324800270,16050,16050,16050,16050,0
20250424,153900,324800270,16050,16050,16050,16050,0
20250424,153800,324800270,16050,16050,16050,16050,0
20250424,153700,324800270,16050,16050,16050,16050,0
20250424,153600,324800270,16050,16050,16050,16050,0
20250424,153500,324800270,16050,16050,16050,16050,0
20250424,153400,324800270,16050,16050,16050,16050,0
20250424,153300,324800270,16050,16050,16050,16050,0
20250424,153200,324800270,16050,16050,16050,16050,0
20250424,153100,324800270,16050,16050,16050,16050,0
20250424,153000,324800270,16050,16050,16050,16050,2704
20250424,152900,303100670,16070,16070,16070,16070,0
20250424,152800,303100670,16070,16070,16070,16070,0
20250424,152700,303100670,16070,16070,16070,16070,0
20250424,152600,303100670,16070,16070,16070,16070,0
20250424,152500,303100670,16070,16070,16070,16070,0
20250424,152400,303100670,16070,16070,16070,16070,0
20250424,152300,303100670,16070,16070,16070,16070,0
20250424,152200,303100670,16070,16070,16070,16070,0
20250424,152100,303100670,16070,16070,16070,16070,0
20250424,152000,303100670,16070,16070,16070,16070,0
20250424,151900,303100670,16070,16070,16070,16070,12
20250424,151800,302907830,16080,16090,16090,16080,10
20250424,151700,302746960,16100,16100,16100,16100,7
20250424,151600,302634260,16100,16090,16100,16090,44
20250424,151500,301926200,16090,16080,16100,16080,228
20250424,151400,298257650,16090,16080,16090,16080,20
20250424,151300,297935900,16080,16080,16080,16080,33
20250424,151200,297405260,16080,16080,16080,16080,13
20250424,151100,297196220,16080,16090,16090,16080,19
20250424,151000,296890520,16080,16090,16090,16080,42
20250424,150900,296214970,16090,16080,16090,16080,20
20250424,150800,295893300,16080,16080,16080,16080,13
20250424,150700,295684260,16070,16080,16090,16070,40
20250424,150600,295041000,16080,16090,16090,16080,21
20250424,150500,294703180,16080,16090,16100,16080,26
20250424,150400,294284830,16090,16100,16100,16090,51
20250424,150300,293463920,16100,16100,16100,16100,13
20250424,150200,293254620,16100,16100,16100,16090,16
20250424,150100,292997050,16100,16100,16100,16100,36
20250424,150000,292417450,16100,16100,16100,16090,28
20250424,145900,291966760,16100,16100,16100,16090,32
20250424,145800,291451740,16100,16090,16100,16090,33
20250424,145700,290920630,16090,16100,16100,16090,102
20250424,145600,289279310,16100,16100,16100,16100,17
20250424,145500,289005610,16090,16090,16100,16090,17
20250424,145400,288731950,16100,16100,16100,16100,17
20250424,145300,288458250,16090,16100,16100,16090,17
20250424,145200,288184580,16100,16100,16100,16100,33
20250424,145100,287653280,16100,16090,16100,16090,20
20250424,145000,287331300,16100,16100,16100,16100,12
20250424,144900,287138100,16100,16100,16100,16090,22
20250424,144800,286783930,16090,16090,16100,16090,54
20250424,144700,285915050,16100,16090,16100,16090,79
20250424,144600,284643810,16090,16100,16100,16090,86
20250424,144500,283259250,16100,16100,16100,16100,14
20250424,144400,283033850,16100,16100,16100,16090,23
20250424,144300,282663580,16100,16100,16100,16100,33
20250424,144200,282132280,16100,16090,16100,16090,15
20250424,144100,281890800,16100,16100,16100,16100,18
20250424,144000,281601000,16100,16100,16100,16100,39
20250424,143900,280973100,16100,16100,16100,16090,386
20250424,143800,274758530,16100,16100,16100,16100,12
20250424,143700,274565330,16090,16090,16100,16090,127
20250424,143600,272521420,16090,16090,16090,16090,15
20250424,143500,272280070,16090,16090,16090,16080,30
20250424,143400,271797390,16090,16090,16090,16090,44
20250424,143300,271089430,16090,16090,16090,16080,25
20250424,143200,270687210,16090,16090,16090,16090,20
20250424,143100,270365410,16090,16090,16090,16090,34
20250424,143000,269818350,16090,16080,16090,16080,24
20250424,142900,269432360,16080,16080,16080,16080,19
20250424,142800,269126840,16080,16080,16080,16070,37
20250424,142700,268531910,16080,16080,16080,16080,14
20250424,142600,268306790,16080,16080,16080,16070,19
20250424,142500,268001290,16080,16080,16080,16080,37
20250424,142400,267406330,16080,16080,16080,16070,22
20250424,142300,267052600,16080,16080,16080,16080,15
20250424,142200,266811400,16080,16080,16080,16080,53
20250424,142100,265959160,16080,16080,16080,16070,27
20250424,142000,265525030,16080,16080,16080,16080,19
20250424,141900,265219510,16080,16080,16080,16070,41
20250424,141800,264560260,16080,16080,16080,16080,13
20250424,141700,264351220,16080,16080,16080,16070,15
20250424,141600,264110040,16080,16080,16080,16080,36
20250424,141500,263531160,16070,16060,16070,16060,32
20250424,141400,263016950,16065,16070,16070,16065,22
20250424,141300,262663460,16070,16070,16070,16070,13
20250424,141200,262454550,16060,16070,16070,16060,17
20250424,141100,262181390,16070,16060,16070,16060,22
20250424,141000,261827920,16070,16070,16070,16060,50
20250424,140900,261024450,16070,16070,16070,16070,13
20250424,140800,260815540,16070,16060,16070,16060,67
20250424,140700,259739470,16060,16070,16070,16060,66
20250424,140600,258679180,16070,16050,16070,16050,13
20250424,140500,258470290,16070,16080,16080,16050,171
20250424,140400,255723580,16080,16090,16090,16080,73
20250424,140300,254549480,16090,16090,16090,16080,24
20250424,140200,254163350,16090,16090,16090,16090,12
20250424,140100,253970270,16080,16080,16080,16070,20
20250424,140000,253648700,16070,16060,16070,16060,6
20250424,135900,253552290,16050,16060,16070,16050,51
20250424,135800,252733250,16070,16060,16070,16060,94
20250424,135700,251222930,16070,16070,16080,16070,46
20250424,135600,250483650,16060,16070,16070,16060,16
20250424,135500,250226560,16060,16070,16070,16060,34
20250424,135400,249680210,16070,16070,16070,16060,10
20250424,135300,249519540,16070,16070,16070,16060,12
20250424,135200,249326730,16060,16070,16070,16060,24
20250424,135100,248941280,16080,16050,16090,16050,42
20250424,135000,248266570,16080,16030,16090,16020,879
20250424,134900,234182690,16030,16040,16060,16030,32
20250424,134800,233669480,16040,16020,16040,16020,52
20250424,134700,232836280,16030,16030,16030,16030,3
20250424,134600,232788190,16040,16040,16040,16040,22
20250424,134500,232435310,16030,16030,16030,16020,518
20250424,134400,224136930,16030,16030,16030,16030,69
20250424,134300,223030860,16030,16030,16030,16030,3
20250424,134200,222982770,16040,16040,16040,16040,0
20250424,134100,222982770,16040,16040,16040,16040,2
20250424,134000,222950690,16040,16030,16040,16030,6
20250424,133900,222854480,16030,16030,16030,16030,3
20250424,133800,222806390,16040,16040,16040,16040,0
20250424,133700,222806390,16040,16040,16040,16040,20
20250424,133600,222485590,16040,16030,16040,16020,147
20250424,133500,220130200,16030,16030,16030,16030,0
20250424,133400,220130200,16030,16020,16030,16020,22
20250424,133300,219777570,16030,16030,16030,16030,0
20250424,133200,219777570,16030,16030,16030,16030,1
20250424,133100,219761540,16030,16030,16030,16020,28
20250424,133000,219312720,16020,16020,16020,16020,0
20250424,132900,219312720,16020,16020,16020,16020,1
20250424,132800,219296700,16040,16030,16040,16030,41
20250424,132700,218639450,16030,16030,16030,16030,1
20250424,132600,218623420,16030,16030,16030,16030,2
20250424,132500,218591360,16020,16020,16020,16020,2
20250424,132400,218559320,16030,16030,16030,16030,0
20250424,132300,218559320,16030,16030,16030,16030,1
20250424,132200,218543290,16040,16040,16040,16040,20
20250424,132100,218222490,16040,16040,16040,16040,1
20250424,132000,218206450,16030,16030,16030,16020,11
20250424,131900,218030150,16030,16030,16030,16030,68
20250424,131800,216940110,16030,16020,16030,16020,7
20250424,131700,216827930,16020,16020,16020,16020,100
20250424,131600,215225930,16030,16030,16030,16030,94
20250424,131500,213719110,16030,16030,16030,16030,2
20250424,131400,213687050,16030,16030,16030,16030,5
20250424,131300,213606900,16040,16030,16040,16030,11
20250424,131200,213430490,16030,16030,16030,16030,0
20250424,131100,213430490,16030,16030,16030,16030,3
20250424,131000,213382400,16030,16040,16040,16030,16
20250424,130900,213125860,16030,16030,16040,16030,5
20250424,130800,213045700,16040,16040,16040,16040,0
20250424,130700,213045700,16040,16040,16040,16040,10
20250424,130600,212885300,16030,16040,16040,16030,3
20250424,130500,212837200,16040,16040,16040,16040,0
20250424,130400,212837200,16040,16030,16040,16030,64
20250424,130300,211810670,16030,16030,16030,16030,15
20250424,130200,211570220,16030,16030,16030,16030,3
20250424,130100,211522130,16030,16030,16030,16030,7
20250424,130000,211409920,16030,16020,16030,16020,4
20250424,125900,211345830,16020,16020,16020,16020,0
20250424,125800,211345830,16020,16020,16020,16020,19
20250424,125700,211041450,16010,16020,16020,16010,11
20250424,125600,210865250,16020,16020,16020,16020,21
20250424,125500,210528830,16020,16010,16020,16010,22
20250424,125400,210176420,16020,16020,16020,16020,0
20250424,125300,210176420,16020,16020,16020,16010,14
20250424,125200,209952220,16010,16010,16010,16010,0
20250424,125100,209952220,16010,16010,16010,16010,0
20250424,125000,209952220,16010,16020,16020,16010,4
20250424,124900,209888170,16010,16020,16020,16010,21
20250424,124800,209551760,16020,16010,16020,16010,4
20250424,124700,209487700,16020,16020,16020,16020,2
20250424,124600,209455660,16010,16020,16020,16010,5
20250424,124500,209375590,16020,16020,16020,16020,3
20250424,124400,209327530,16020,16020,16020,16010,33
20250424,124300,208798900,16020,16020,16020,16020,3
20250424,124200,208750840,16010,16010,16010,16010,0
20250424,124100,208750840,16010,16020,16020,16010,28
20250424,124000,208302310,16020,16020,16020,16020,10
20250424,123900,208142110,16020,16010,16020,16010,98
20250424,123800,206573040,16020,16020,16020,16020,22
20250424,123700,206220600,16020,16010,16020,16010,26
20250424,123600,205804110,16020,16020,16020,16020,3
20250424,123500,205756050,16020,16010,16020,16010,31
20250424,123400,205259460,16020,16020,16020,16020,1
20250424,123300,205243440,16020,16020,16020,16020,1
20250424,123200,205227420,16010,16020,16020,16010,23
20250424,123100,204858990,16020,16020,16020,16020,4
20250424,123000,204794910,16010,16020,16020,16010,13
20250424,122900,204586670,16020,16020,16020,16020,22
20250424,122800,204234230,16020,16010,16020,16010,6
20250424,122700,204138140,16020,16020,16020,16020,10
20250424,122600,203977940,16020,16040,16040,16020,100
20250424,122500,202373990,16040,16040,16040,16040,3
20250424,122400,202325870,16050,16050,16050,16050,3
20250424,122300,202277720,16040,16050,16050,16040,31
20250424,122200,201780200,16040,16040,16040,16040,0
20250424,122100,201780200,16040,16050,16050,16040,3
20250424,122000,201732070,16040,16030,16040,16030,31
20250424,121900,201235130,16030,16020,16030,16020,4
20250424,121800,201171040,16030,16030,16030,16030,5
20250424,121700,201090890,16030,16030,16030,16030,46
20250424,121600,200353510,16020,16030,16030,16020,4
20250424,121500,200289420,16030,16030,16030,16030,3
20250424,121400,200241330,16020,16020,16020,16020,4
20250424,121300,200177250,16020,16020,16020,16020,21
20250424,121200,199840830,16010,16010,16010,16010,2
20250424,121100,199808810,16020,16020,16020,16020,25
20250424,121000,199408310,16020,16010,16020,16010,4
20250424,120900,199344260,16020,16020,16020,16020,0
20250424,120800,199344260,16020,16020,16020,16020,3
20250424,120700,199296200,16010,16020,16020,16010,4
20250424,120600,199232150,16020,16020,16020,16020,4
20250424,120500,199168070,16010,16020,16020,16010,24
20250424,120400,198783610,16010,16010,16010,16010,1
20250424,120300,198767600,16020,16020,16090,16010,417
20250424,120200,192082930,16020,16020,16020,16020,25
20250424,120100,191682430,16020,16020,16020,16020,0
20250424,120000,191682430,16020,16010,16020,16010,4
20250424,115900,191618380,16020,16020,16020,16020,25
20250424,115800,191217880,16010,16020,16020,16010,4
20250424,115700,191153830,16020,16020,16020,16020,11
20250424,115600,190977610,16020,16020,16020,16010,27
20250424,115500,190545090,16020,16020,16020,16020,0
20250424,115400,190545090,16020,16010,16020,16010,23
20250424,115300,190176660,16020,16020,16020,16020,24
20250424,115200,189792180,16020,16020,16020,16020,23
20250424,115100,189423720,16010,16020,16020,16010,4
20250424,115000,189359670,16020,16020,16020,16020,44
20250424,114900,188654790,16020,16020,16020,16010,16
20250424,114800,188398500,16020,16020,16020,16020,13
20250424,114700,188190240,16010,16010,16010,16010,2
20250424,114600,188158220,16020,16020,16020,16020,2
20250424,114500,188126180,16020,16010,16020,16010,6
20250424,114400,188030100,16020,16020,16020,16020,23
20250424,114300,187661640,16010,16010,16010,16010,0
20250424,114200,187661640,16010,16010,16010,16010,4
20250424,114100,187597600,16020,16020,16020,16020,20
20250424,114000,187277200,16020,16030,16030,16020,244
20250424,113900,183368300,16030,16030,16030,16030,3
20250424,113800,183320210,16030,16030,16040,16030,249
20250424,113700,179328710,16040,16040,16040,16040,2
20250424,113600,179296630,16040,16040,16040,16040,4
20250424,113500,179232470,16030,16040,16040,16030,26
20250424,113400,178815460,16040,16040,16040,16040,0
20250424,113300,178815460,16040,16020,16040,16020,68
20250424,113200,177725370,16030,16030,16030,16030,22
20250424,113100,177372710,16030,16020,16030,16020,6
20250424,113000,177276560,16040,16010,16050,16010,64
20250424,112900,176251720,16010,16010,16020,16010,100
20250424,112800,174650710,16020,16020,16020,16020,0
20250424,112700,174650710,16020,16020,16020,16020,0
20250424,112600,174650710,16020,16010,16020,16010,47
20250424,112500,173897880,16010,16010,16010,16010,0
20250424,112400,173897880,16010,16020,16020,16010,4
20250424,112300,173833830,16020,16020,16020,16020,21
20250424,112200,173497410,16010,16010,16010,16010,5
20250424,112100,173417360,16020,16020,16020,16020,5
20250424,112000,173337260,16020,16010,16020,16010,3
20250424,111900,173289220,16010,15990,16030,15990,429
20250424,111800,166425920,15990,15970,15990,15970,503
20250424,111700,158388900,15960,15960,15960,15960,3
20250424,111600,158341020,15970,15970,15970,15970,1
20250424,111500,158325050,15960,15970,15970,15960,70
20250424,111400,157207640,15970,15970,15970,15970,21
20250424,111300,156872270,15980,16000,16000,15960,2049
20250424,111200,124116140,16010,16010,16010,16010,81
20250424,111100,122819330,16020,16020,16020,16020,0
20250424,111000,122819330,16020,16010,16020,16010,203
20250424,110900,119569290,16020,16020,16020,16020,30
20250424,110800,119088690,16010,16020,16020,16010,4
20250424,110700,119024640,16010,16010,16010,16010,0
20250424,110600,119024640,16010,16020,16020,16010,24
20250424,110500,118640190,16020,16020,16020,16020,0
20250424,110400,118640190,16020,16010,16020,16010,373
20250424,110300,112667970,16020,16020,16020,16020,24
20250424,110200,112283490,16020,16020,16020,16020,20
20250424,110100,111963090,16010,16010,16020,16010,62
20250424,110000,110969920,16010,16010,16010,16010,0
20250424,105900,110969920,16010,16010,16010,16010,2
20250424,105800,110937900,16040,16040,16040,16040,0
20250424,105700,110937900,16040,16030,16050,16020,85
20250424,105600,109575300,16030,16030,16030,16030,0
20250424,105500,109575300,16030,16060,16060,16020,217
20250424,105400,106095200,16070,16070,16070,16070,1
20250424,105300,106079130,16060,16060,16060,16060,0
20250424,105200,106079130,16060,16060,16060,16060,3
20250424,105100,106030950,16060,16060,16060,16060,2
20250424,105000,105998830,16060,16060,16060,16060,3
20250424,104900,105950650,16070,16070,16070,16070,0
20250424,104800,105950650,16070,16060,16070,16060,39
20250424,104700,105323950,16060,16060,16060,16060,1
20250424,104600,105307890,16060,16070,16070,16060,21
20250424,104500,104970620,16060,16070,16070,16060,21
20250424,104400,104633170,16060,16060,16060,16060,0
20250424,104300,104633170,16060,16060,16060,16060,3
20250424,104200,104584990,16070,16060,16070,16060,3
20250424,104100,104536800,16060,16060,16060,16060,1
20250424,104000,104520740,16080,16080,16080,16060,3
20250424,103900,104472520,16090,16080,16090,16060,75
20250424,103800,103266740,16080,16070,16090,16070,198
20250424,103700,100082350,16060,16040,16070,16040,159
20250424,103600,97530890,16030,16030,16050,16030,29
20250424,103500,97065810,16040,16040,16040,16040,0
20250424,103400,97065810,16040,16040,16040,16040,29
20250424,103300,96600650,16050,16050,16050,16050,19
20250424,103200,96295700,16050,16050,16050,16040,35
20250424,103100,95734280,16040,16040,16040,16040,0
20250424,103000,95734280,16040,16040,16040,16040,3
20250424,102900,95686160,16050,16040,16050,16040,11
20250424,102800,95509710,16050,16030,16050,16030,163
20250424,102700,92896740,16020,16020,16020,16020,2
20250424,102600,92864700,16020,16020,16020,16020,9
20250424,102500,92720520,16030,16020,16030,16020,9
20250424,102400,92576280,16030,16030,16030,16030,20
20250424,102300,92255680,16030,16040,16040,16030,40
20250424,102200,91614420,16040,16040,16040,16040,0
20250424,102100,91614420,16040,16040,16040,16040,19
20250424,102000,91309660,16040,16040,16040,16040,2
20250424,101900,91277580,16050,16030,16050,16030,37
20250424,101800,90684140,16030,16010,16070,16010,141
20250424,101700,88426320,16010,16010,16010,16010,35
20250424,101600,87865970,16010,15990,16010,15990,176
20250424,101500,85049230,15990,15990,15990,15990,4
20250424,101400,84985270,16000,16000,16000,16000,1
20250424,101300,84969270,16000,16000,16000,16000,11
20250424,101200,84793270,16000,16000,16000,16000,1
20250424,101100,84777270,16000,15990,16000,15990,3
20250424,101000,84729290,16000,16000,16000,16000,2
20250424,100900,84697290,15990,16000,16000,15960,55
20250424,100800,83818380,16000,15980,16000,15980,102
20250424,100700,82188340,15980,15980,15980,15980,1
20250424,100600,82172360,15970,15970,15970,15970,49
20250424,100500,81389830,15970,15970,15970,15970,135
20250424,100400,79233880,15970,15960,15980,15960,304
20250424,100300,74376100,15960,15990,15990,15960,148
20250424,100200,72013120,16000,16000,16000,16000,0
20250424,100100,72013120,16000,15970,16000,15970,207
20250424,100000,68706900,15970,16000,16000,15960,1101
20250424,095900,51094150,16010,16010,16010,16010,20
20250424,095800,50773950,16010,16010,16010,16010,0
20250424,095700,50773950,16010,16010,16010,16010,0
20250424,095600,50773950,16010,16010,16010,16010,1
20250424,095500,50757940,16010,16010,16010,16010,94
20250424,095400,49253000,16010,16010,16010,16010,0
20250424,095300,49253000,16010,16010,16010,16010,7
20250424,095200,49140930,16010,16010,16010,16010,0
20250424,095100,49140930,16010,16010,16010,16010,1
20250424,095000,49124920,16010,16000,16010,16000,40
20250424,094900,48484670,16010,16000,16010,16000,8
20250424,094800,48356660,16010,16030,16030,16010,199
20250424,094700,45168370,16040,16040,16040,16040,1
20250424,094600,45152330,16040,16040,16040,16040,1
20250424,094500,45136290,16040,16040,16040,16040,0
20250424,094400,45136290,16040,16040,16040,16040,0
20250424,094300,45136290,16040,16010,16040,16010,88
20250424,094200,43727100,16000,16000,16000,16000,58
20250424,094100,42799100,15990,15990,15990,15990,6
20250424,094000,42703160,15990,16010,16010,15990,236
20250424,093900,38927780,16010,16010,16010,16010,5
20250424,093800,38847730,16020,16010,16020,16010,68
20250424,093700,37758520,16010,16010,16010,16010,6
20250424,093600,37662460,16010,16010,16010,16010,0
20250424,093500,37662460,16010,16010,16010,16010,8
20250424,093400,37534380,16010,16010,16010,16010,11
20250424,093300,37358270,16010,16010,16010,16010,5
20250424,093200,37278220,16010,16010,16010,16010,40
20250424,093100,36637820,16010,16010,16010,16000,566
20250424,093000,27580160,16010,16010,16020,16010,37
20250424,092900,26987780,16010,16010,16010,16000,236
20250424,092800,23211080,16010,16010,16020,16010,189
20250424,092700,20185180,16020,16030,16030,16020,105
20250424,092600,18503070,16050,16050,16050,16050,0
20250424,092500,18503070,16050,16050,16050,16050,34
20250424,092400,17957370,16060,16060,16060,16060,0
20250424,092300,17957370,16060,16040,16060,16040,34
20250424,092200,17411670,16050,16030,16050,16030,182
20250424,092100,14493740,16060,16040,16060,16040,34
20250424,092000,13947800,16050,16050,16050,16040,51
20250424,091900,13129720,16040,16040,16040,16040,11
20250424,091800,12953280,16040,16040,16040,16040,1
20250424,091700,12937240,16040,16040,16040,16040,1
20250424,091600,12921200,16070,16050,16070,16050,2
20250424,091500,12889080,16080,16050,16080,16050,8
20250424,091400,12760500,16080,16050,16080,16050,51
20250424,091300,11941320,16050,16050,16050,16050,54
20250424,091200,11074620,16050,16030,16050,16030,83
20250424,091100,9744090,16030,16060,16080,16030,55
20250424,091000,8862040,16080,16060,16080,16060,8
20250424,090900,8733480,16080,16080,16080,16060,23
20250424,090800,8363850,16080,16070,16090,16070,20
20250424,090700,8042250,16090,16070,16090,16070,6
20250424,090600,7945770,16090,16060,16090,16050,25
20250424,090500,7544240,16040,16060,16060,16040,3
20250424,090400,7496080,16080,16080,16080,16060,5
20250424,090300,7415710,16090,16110,16110,16090,53
20250424,090200,6562280,16020,16020,16020,16020,0
20250424,090100,6562280,16020,16020,16020,16020,97
20250424,090000,5008340,16070,16060,16110,16020,312
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 193000 324800270 16050 16050 16050 16050 1352
3 20250424 192900 324800270 16050 16050 16050 16050 0
4 20250424 192800 324800270 16050 16050 16050 16050 0
5 20250424 192700 324800270 16050 16050 16050 16050 0
6 20250424 192600 324800270 16050 16050 16050 16050 0
7 20250424 192500 324800270 16050 16050 16050 16050 0
8 20250424 192400 324800270 16050 16050 16050 16050 0
9 20250424 192300 324800270 16050 16050 16050 16050 0
10 20250424 192200 324800270 16050 16050 16050 16050 0
11 20250424 192100 324800270 16050 16050 16050 16050 0
12 20250424 192000 324800270 16050 16050 16050 16050 0
13 20250424 191900 324800270 16050 16050 16050 16050 0
14 20250424 191800 324800270 16050 16050 16050 16050 0
15 20250424 191700 324800270 16050 16050 16050 16050 0
16 20250424 191600 324800270 16050 16050 16050 16050 0
17 20250424 191500 324800270 16050 16050 16050 16050 0
18 20250424 191400 324800270 16050 16050 16050 16050 0
19 20250424 191300 324800270 16050 16050 16050 16050 0
20 20250424 191200 324800270 16050 16050 16050 16050 0
21 20250424 191100 324800270 16050 16050 16050 16050 0
22 20250424 191000 324800270 16050 16050 16050 16050 0
23 20250424 190900 324800270 16050 16050 16050 16050 0
24 20250424 190800 324800270 16050 16050 16050 16050 0
25 20250424 190700 324800270 16050 16050 16050 16050 0
26 20250424 190600 324800270 16050 16050 16050 16050 0
27 20250424 190500 324800270 16050 16050 16050 16050 0
28 20250424 190400 324800270 16050 16050 16050 16050 0
29 20250424 190300 324800270 16050 16050 16050 16050 0
30 20250424 190200 324800270 16050 16050 16050 16050 0
31 20250424 190100 324800270 16050 16050 16050 16050 0
32 20250424 190000 324800270 16050 16050 16050 16050 1352
33 20250424 185900 324800270 16050 16050 16050 16050 0
34 20250424 185800 324800270 16050 16050 16050 16050 0
35 20250424 185700 324800270 16050 16050 16050 16050 0
36 20250424 185600 324800270 16050 16050 16050 16050 0
37 20250424 185500 324800270 16050 16050 16050 16050 0
38 20250424 185400 324800270 16050 16050 16050 16050 0
39 20250424 185300 324800270 16050 16050 16050 16050 0
40 20250424 185200 324800270 16050 16050 16050 16050 0
41 20250424 185100 324800270 16050 16050 16050 16050 0
42 20250424 185000 324800270 16050 16050 16050 16050 0
43 20250424 184900 324800270 16050 16050 16050 16050 0
44 20250424 184800 324800270 16050 16050 16050 16050 0
45 20250424 184700 324800270 16050 16050 16050 16050 0
46 20250424 184600 324800270 16050 16050 16050 16050 0
47 20250424 184500 324800270 16050 16050 16050 16050 0
48 20250424 184400 324800270 16050 16050 16050 16050 0
49 20250424 184300 324800270 16050 16050 16050 16050 0
50 20250424 184200 324800270 16050 16050 16050 16050 0
51 20250424 184100 324800270 16050 16050 16050 16050 0
52 20250424 184000 324800270 16050 16050 16050 16050 0
53 20250424 183900 324800270 16050 16050 16050 16050 0
54 20250424 183800 324800270 16050 16050 16050 16050 0
55 20250424 183700 324800270 16050 16050 16050 16050 0
56 20250424 183600 324800270 16050 16050 16050 16050 0
57 20250424 183500 324800270 16050 16050 16050 16050 0
58 20250424 183400 324800270 16050 16050 16050 16050 0
59 20250424 183300 324800270 16050 16050 16050 16050 0
60 20250424 183200 324800270 16050 16050 16050 16050 0
61 20250424 183100 324800270 16050 16050 16050 16050 0
62 20250424 183000 324800270 16050 16050 16050 16050 1352
63 20250424 182900 324800270 16050 16050 16050 16050 0
64 20250424 182800 324800270 16050 16050 16050 16050 0
65 20250424 182700 324800270 16050 16050 16050 16050 0
66 20250424 182600 324800270 16050 16050 16050 16050 0
67 20250424 182500 324800270 16050 16050 16050 16050 0
68 20250424 182400 324800270 16050 16050 16050 16050 0
69 20250424 182300 324800270 16050 16050 16050 16050 0
70 20250424 182200 324800270 16050 16050 16050 16050 0
71 20250424 182100 324800270 16050 16050 16050 16050 0
72 20250424 182000 324800270 16050 16050 16050 16050 0
73 20250424 181900 324800270 16050 16050 16050 16050 0
74 20250424 181800 324800270 16050 16050 16050 16050 0
75 20250424 181700 324800270 16050 16050 16050 16050 0
76 20250424 181600 324800270 16050 16050 16050 16050 0
77 20250424 181500 324800270 16050 16050 16050 16050 0
78 20250424 181400 324800270 16050 16050 16050 16050 0
79 20250424 181300 324800270 16050 16050 16050 16050 0
80 20250424 181200 324800270 16050 16050 16050 16050 0
81 20250424 181100 324800270 16050 16050 16050 16050 0
82 20250424 181000 324800270 16050 16050 16050 16050 0
83 20250424 180900 324800270 16050 16050 16050 16050 0
84 20250424 180800 324800270 16050 16050 16050 16050 0
85 20250424 180700 324800270 16050 16050 16050 16050 0
86 20250424 180600 324800270 16050 16050 16050 16050 0
87 20250424 180500 324800270 16050 16050 16050 16050 0
88 20250424 180400 324800270 16050 16050 16050 16050 0
89 20250424 180300 324800270 16050 16050 16050 16050 0
90 20250424 180200 324800270 16050 16050 16050 16050 0
91 20250424 180100 324800270 16050 16050 16050 16050 0
92 20250424 180000 324800270 16050 16050 16050 16050 1352
93 20250424 175900 324800270 16050 16050 16050 16050 0
94 20250424 175800 324800270 16050 16050 16050 16050 0
95 20250424 175700 324800270 16050 16050 16050 16050 0
96 20250424 175600 324800270 16050 16050 16050 16050 0
97 20250424 175500 324800270 16050 16050 16050 16050 0
98 20250424 175400 324800270 16050 16050 16050 16050 0
99 20250424 175300 324800270 16050 16050 16050 16050 0
100 20250424 175200 324800270 16050 16050 16050 16050 0
101 20250424 175100 324800270 16050 16050 16050 16050 0
102 20250424 175000 324800270 16050 16050 16050 16050 0
103 20250424 174900 324800270 16050 16050 16050 16050 0
104 20250424 174800 324800270 16050 16050 16050 16050 0
105 20250424 174700 324800270 16050 16050 16050 16050 0
106 20250424 174600 324800270 16050 16050 16050 16050 0
107 20250424 174500 324800270 16050 16050 16050 16050 0
108 20250424 174400 324800270 16050 16050 16050 16050 0
109 20250424 174300 324800270 16050 16050 16050 16050 0
110 20250424 174200 324800270 16050 16050 16050 16050 0
111 20250424 174100 324800270 16050 16050 16050 16050 0
112 20250424 174000 324800270 16050 16050 16050 16050 0
113 20250424 173900 324800270 16050 16050 16050 16050 0
114 20250424 173800 324800270 16050 16050 16050 16050 0
115 20250424 173700 324800270 16050 16050 16050 16050 0
116 20250424 173600 324800270 16050 16050 16050 16050 0
117 20250424 173500 324800270 16050 16050 16050 16050 0
118 20250424 173400 324800270 16050 16050 16050 16050 0
119 20250424 173300 324800270 16050 16050 16050 16050 0
120 20250424 173200 324800270 16050 16050 16050 16050 0
121 20250424 173100 324800270 16050 16050 16050 16050 0
122 20250424 173000 324800270 16050 16050 16050 16050 1352
123 20250424 172900 324800270 16050 16050 16050 16050 0
124 20250424 172800 324800270 16050 16050 16050 16050 0
125 20250424 172700 324800270 16050 16050 16050 16050 0
126 20250424 172600 324800270 16050 16050 16050 16050 0
127 20250424 172500 324800270 16050 16050 16050 16050 0
128 20250424 172400 324800270 16050 16050 16050 16050 0
129 20250424 172300 324800270 16050 16050 16050 16050 0
130 20250424 172200 324800270 16050 16050 16050 16050 0
131 20250424 172100 324800270 16050 16050 16050 16050 0
132 20250424 172000 324800270 16050 16050 16050 16050 0
133 20250424 171900 324800270 16050 16050 16050 16050 0
134 20250424 171800 324800270 16050 16050 16050 16050 0
135 20250424 171700 324800270 16050 16050 16050 16050 0
136 20250424 171600 324800270 16050 16050 16050 16050 0
137 20250424 171500 324800270 16050 16050 16050 16050 0
138 20250424 171400 324800270 16050 16050 16050 16050 0
139 20250424 171300 324800270 16050 16050 16050 16050 0
140 20250424 171200 324800270 16050 16050 16050 16050 0
141 20250424 171100 324800270 16050 16050 16050 16050 0
142 20250424 171000 324800270 16050 16050 16050 16050 0
143 20250424 170900 324800270 16050 16050 16050 16050 0
144 20250424 170800 324800270 16050 16050 16050 16050 0
145 20250424 170700 324800270 16050 16050 16050 16050 0
146 20250424 170600 324800270 16050 16050 16050 16050 0
147 20250424 170500 324800270 16050 16050 16050 16050 0
148 20250424 170400 324800270 16050 16050 16050 16050 0
149 20250424 170300 324800270 16050 16050 16050 16050 0
150 20250424 170200 324800270 16050 16050 16050 16050 0
151 20250424 170100 324800270 16050 16050 16050 16050 0
152 20250424 170000 324800270 16050 16050 16050 16050 1352
153 20250424 165900 324800270 16050 16050 16050 16050 0
154 20250424 165800 324800270 16050 16050 16050 16050 0
155 20250424 165700 324800270 16050 16050 16050 16050 0
156 20250424 165600 324800270 16050 16050 16050 16050 0
157 20250424 165500 324800270 16050 16050 16050 16050 0
158 20250424 165400 324800270 16050 16050 16050 16050 0
159 20250424 165300 324800270 16050 16050 16050 16050 0
160 20250424 165200 324800270 16050 16050 16050 16050 0
161 20250424 165100 324800270 16050 16050 16050 16050 0
162 20250424 165000 324800270 16050 16050 16050 16050 0
163 20250424 164900 324800270 16050 16050 16050 16050 0
164 20250424 164800 324800270 16050 16050 16050 16050 0
165 20250424 164700 324800270 16050 16050 16050 16050 0
166 20250424 164600 324800270 16050 16050 16050 16050 0
167 20250424 164500 324800270 16050 16050 16050 16050 0
168 20250424 164400 324800270 16050 16050 16050 16050 0
169 20250424 164300 324800270 16050 16050 16050 16050 0
170 20250424 164200 324800270 16050 16050 16050 16050 0
171 20250424 164100 324800270 16050 16050 16050 16050 0
172 20250424 164000 324800270 16050 16050 16050 16050 0
173 20250424 163900 324800270 16050 16050 16050 16050 0
174 20250424 163800 324800270 16050 16050 16050 16050 0
175 20250424 163700 324800270 16050 16050 16050 16050 0
176 20250424 163600 324800270 16050 16050 16050 16050 0
177 20250424 163500 324800270 16050 16050 16050 16050 0
178 20250424 163400 324800270 16050 16050 16050 16050 0
179 20250424 163300 324800270 16050 16050 16050 16050 0
180 20250424 163200 324800270 16050 16050 16050 16050 0
181 20250424 163100 324800270 16050 16050 16050 16050 0
182 20250424 163000 324800270 16050 16050 16050 16050 1352
183 20250424 162900 324800270 16050 16050 16050 16050 0
184 20250424 162800 324800270 16050 16050 16050 16050 0
185 20250424 162700 324800270 16050 16050 16050 16050 0
186 20250424 162600 324800270 16050 16050 16050 16050 0
187 20250424 162500 324800270 16050 16050 16050 16050 0
188 20250424 162400 324800270 16050 16050 16050 16050 0
189 20250424 162300 324800270 16050 16050 16050 16050 0
190 20250424 162200 324800270 16050 16050 16050 16050 0
191 20250424 162100 324800270 16050 16050 16050 16050 0
192 20250424 162000 324800270 16050 16050 16050 16050 0
193 20250424 161900 324800270 16050 16050 16050 16050 0
194 20250424 161800 324800270 16050 16050 16050 16050 0
195 20250424 161700 324800270 16050 16050 16050 16050 0
196 20250424 161600 324800270 16050 16050 16050 16050 0
197 20250424 161500 324800270 16050 16050 16050 16050 0
198 20250424 161400 324800270 16050 16050 16050 16050 0
199 20250424 161300 324800270 16050 16050 16050 16050 0
200 20250424 161200 324800270 16050 16050 16050 16050 0
201 20250424 161100 324800270 16050 16050 16050 16050 0
202 20250424 161000 324800270 16050 16050 16050 16050 0
203 20250424 160900 324800270 16050 16050 16050 16050 0
204 20250424 160800 324800270 16050 16050 16050 16050 0
205 20250424 160700 324800270 16050 16050 16050 16050 0
206 20250424 160600 324800270 16050 16050 16050 16050 0
207 20250424 160500 324800270 16050 16050 16050 16050 0
208 20250424 160400 324800270 16050 16050 16050 16050 0
209 20250424 160300 324800270 16050 16050 16050 16050 0
210 20250424 160200 324800270 16050 16050 16050 16050 0
211 20250424 160100 324800270 16050 16050 16050 16050 0
212 20250424 160000 324800270 16050 16050 16050 16050 1352
213 20250424 155900 324800270 16050 16050 16050 16050 0
214 20250424 155800 324800270 16050 16050 16050 16050 0
215 20250424 155700 324800270 16050 16050 16050 16050 0
216 20250424 155600 324800270 16050 16050 16050 16050 0
217 20250424 155500 324800270 16050 16050 16050 16050 0
218 20250424 155400 324800270 16050 16050 16050 16050 0
219 20250424 155300 324800270 16050 16050 16050 16050 0
220 20250424 155200 324800270 16050 16050 16050 16050 0
221 20250424 155100 324800270 16050 16050 16050 16050 0
222 20250424 155000 324800270 16050 16050 16050 16050 0
223 20250424 154900 324800270 16050 16050 16050 16050 0
224 20250424 154800 324800270 16050 16050 16050 16050 0
225 20250424 154700 324800270 16050 16050 16050 16050 0
226 20250424 154600 324800270 16050 16050 16050 16050 0
227 20250424 154500 324800270 16050 16050 16050 16050 0
228 20250424 154400 324800270 16050 16050 16050 16050 0
229 20250424 154300 324800270 16050 16050 16050 16050 0
230 20250424 154200 324800270 16050 16050 16050 16050 0
231 20250424 154100 324800270 16050 16050 16050 16050 0
232 20250424 154000 324800270 16050 16050 16050 16050 0
233 20250424 153900 324800270 16050 16050 16050 16050 0
234 20250424 153800 324800270 16050 16050 16050 16050 0
235 20250424 153700 324800270 16050 16050 16050 16050 0
236 20250424 153600 324800270 16050 16050 16050 16050 0
237 20250424 153500 324800270 16050 16050 16050 16050 0
238 20250424 153400 324800270 16050 16050 16050 16050 0
239 20250424 153300 324800270 16050 16050 16050 16050 0
240 20250424 153200 324800270 16050 16050 16050 16050 0
241 20250424 153100 324800270 16050 16050 16050 16050 0
242 20250424 153000 324800270 16050 16050 16050 16050 2704
243 20250424 152900 303100670 16070 16070 16070 16070 0
244 20250424 152800 303100670 16070 16070 16070 16070 0
245 20250424 152700 303100670 16070 16070 16070 16070 0
246 20250424 152600 303100670 16070 16070 16070 16070 0
247 20250424 152500 303100670 16070 16070 16070 16070 0
248 20250424 152400 303100670 16070 16070 16070 16070 0
249 20250424 152300 303100670 16070 16070 16070 16070 0
250 20250424 152200 303100670 16070 16070 16070 16070 0
251 20250424 152100 303100670 16070 16070 16070 16070 0
252 20250424 152000 303100670 16070 16070 16070 16070 0
253 20250424 151900 303100670 16070 16070 16070 16070 12
254 20250424 151800 302907830 16080 16090 16090 16080 10
255 20250424 151700 302746960 16100 16100 16100 16100 7
256 20250424 151600 302634260 16100 16090 16100 16090 44
257 20250424 151500 301926200 16090 16080 16100 16080 228
258 20250424 151400 298257650 16090 16080 16090 16080 20
259 20250424 151300 297935900 16080 16080 16080 16080 33
260 20250424 151200 297405260 16080 16080 16080 16080 13
261 20250424 151100 297196220 16080 16090 16090 16080 19
262 20250424 151000 296890520 16080 16090 16090 16080 42
263 20250424 150900 296214970 16090 16080 16090 16080 20
264 20250424 150800 295893300 16080 16080 16080 16080 13
265 20250424 150700 295684260 16070 16080 16090 16070 40
266 20250424 150600 295041000 16080 16090 16090 16080 21
267 20250424 150500 294703180 16080 16090 16100 16080 26
268 20250424 150400 294284830 16090 16100 16100 16090 51
269 20250424 150300 293463920 16100 16100 16100 16100 13
270 20250424 150200 293254620 16100 16100 16100 16090 16
271 20250424 150100 292997050 16100 16100 16100 16100 36
272 20250424 150000 292417450 16100 16100 16100 16090 28
273 20250424 145900 291966760 16100 16100 16100 16090 32
274 20250424 145800 291451740 16100 16090 16100 16090 33
275 20250424 145700 290920630 16090 16100 16100 16090 102
276 20250424 145600 289279310 16100 16100 16100 16100 17
277 20250424 145500 289005610 16090 16090 16100 16090 17
278 20250424 145400 288731950 16100 16100 16100 16100 17
279 20250424 145300 288458250 16090 16100 16100 16090 17
280 20250424 145200 288184580 16100 16100 16100 16100 33
281 20250424 145100 287653280 16100 16090 16100 16090 20
282 20250424 145000 287331300 16100 16100 16100 16100 12
283 20250424 144900 287138100 16100 16100 16100 16090 22
284 20250424 144800 286783930 16090 16090 16100 16090 54
285 20250424 144700 285915050 16100 16090 16100 16090 79
286 20250424 144600 284643810 16090 16100 16100 16090 86
287 20250424 144500 283259250 16100 16100 16100 16100 14
288 20250424 144400 283033850 16100 16100 16100 16090 23
289 20250424 144300 282663580 16100 16100 16100 16100 33
290 20250424 144200 282132280 16100 16090 16100 16090 15
291 20250424 144100 281890800 16100 16100 16100 16100 18
292 20250424 144000 281601000 16100 16100 16100 16100 39
293 20250424 143900 280973100 16100 16100 16100 16090 386
294 20250424 143800 274758530 16100 16100 16100 16100 12
295 20250424 143700 274565330 16090 16090 16100 16090 127
296 20250424 143600 272521420 16090 16090 16090 16090 15
297 20250424 143500 272280070 16090 16090 16090 16080 30
298 20250424 143400 271797390 16090 16090 16090 16090 44
299 20250424 143300 271089430 16090 16090 16090 16080 25
300 20250424 143200 270687210 16090 16090 16090 16090 20
301 20250424 143100 270365410 16090 16090 16090 16090 34
302 20250424 143000 269818350 16090 16080 16090 16080 24
303 20250424 142900 269432360 16080 16080 16080 16080 19
304 20250424 142800 269126840 16080 16080 16080 16070 37
305 20250424 142700 268531910 16080 16080 16080 16080 14
306 20250424 142600 268306790 16080 16080 16080 16070 19
307 20250424 142500 268001290 16080 16080 16080 16080 37
308 20250424 142400 267406330 16080 16080 16080 16070 22
309 20250424 142300 267052600 16080 16080 16080 16080 15
310 20250424 142200 266811400 16080 16080 16080 16080 53
311 20250424 142100 265959160 16080 16080 16080 16070 27
312 20250424 142000 265525030 16080 16080 16080 16080 19
313 20250424 141900 265219510 16080 16080 16080 16070 41
314 20250424 141800 264560260 16080 16080 16080 16080 13
315 20250424 141700 264351220 16080 16080 16080 16070 15
316 20250424 141600 264110040 16080 16080 16080 16080 36
317 20250424 141500 263531160 16070 16060 16070 16060 32
318 20250424 141400 263016950 16065 16070 16070 16065 22
319 20250424 141300 262663460 16070 16070 16070 16070 13
320 20250424 141200 262454550 16060 16070 16070 16060 17
321 20250424 141100 262181390 16070 16060 16070 16060 22
322 20250424 141000 261827920 16070 16070 16070 16060 50
323 20250424 140900 261024450 16070 16070 16070 16070 13
324 20250424 140800 260815540 16070 16060 16070 16060 67
325 20250424 140700 259739470 16060 16070 16070 16060 66
326 20250424 140600 258679180 16070 16050 16070 16050 13
327 20250424 140500 258470290 16070 16080 16080 16050 171
328 20250424 140400 255723580 16080 16090 16090 16080 73
329 20250424 140300 254549480 16090 16090 16090 16080 24
330 20250424 140200 254163350 16090 16090 16090 16090 12
331 20250424 140100 253970270 16080 16080 16080 16070 20
332 20250424 140000 253648700 16070 16060 16070 16060 6
333 20250424 135900 253552290 16050 16060 16070 16050 51
334 20250424 135800 252733250 16070 16060 16070 16060 94
335 20250424 135700 251222930 16070 16070 16080 16070 46
336 20250424 135600 250483650 16060 16070 16070 16060 16
337 20250424 135500 250226560 16060 16070 16070 16060 34
338 20250424 135400 249680210 16070 16070 16070 16060 10
339 20250424 135300 249519540 16070 16070 16070 16060 12
340 20250424 135200 249326730 16060 16070 16070 16060 24
341 20250424 135100 248941280 16080 16050 16090 16050 42
342 20250424 135000 248266570 16080 16030 16090 16020 879
343 20250424 134900 234182690 16030 16040 16060 16030 32
344 20250424 134800 233669480 16040 16020 16040 16020 52
345 20250424 134700 232836280 16030 16030 16030 16030 3
346 20250424 134600 232788190 16040 16040 16040 16040 22
347 20250424 134500 232435310 16030 16030 16030 16020 518
348 20250424 134400 224136930 16030 16030 16030 16030 69
349 20250424 134300 223030860 16030 16030 16030 16030 3
350 20250424 134200 222982770 16040 16040 16040 16040 0
351 20250424 134100 222982770 16040 16040 16040 16040 2
352 20250424 134000 222950690 16040 16030 16040 16030 6
353 20250424 133900 222854480 16030 16030 16030 16030 3
354 20250424 133800 222806390 16040 16040 16040 16040 0
355 20250424 133700 222806390 16040 16040 16040 16040 20
356 20250424 133600 222485590 16040 16030 16040 16020 147
357 20250424 133500 220130200 16030 16030 16030 16030 0
358 20250424 133400 220130200 16030 16020 16030 16020 22
359 20250424 133300 219777570 16030 16030 16030 16030 0
360 20250424 133200 219777570 16030 16030 16030 16030 1
361 20250424 133100 219761540 16030 16030 16030 16020 28
362 20250424 133000 219312720 16020 16020 16020 16020 0
363 20250424 132900 219312720 16020 16020 16020 16020 1
364 20250424 132800 219296700 16040 16030 16040 16030 41
365 20250424 132700 218639450 16030 16030 16030 16030 1
366 20250424 132600 218623420 16030 16030 16030 16030 2
367 20250424 132500 218591360 16020 16020 16020 16020 2
368 20250424 132400 218559320 16030 16030 16030 16030 0
369 20250424 132300 218559320 16030 16030 16030 16030 1
370 20250424 132200 218543290 16040 16040 16040 16040 20
371 20250424 132100 218222490 16040 16040 16040 16040 1
372 20250424 132000 218206450 16030 16030 16030 16020 11
373 20250424 131900 218030150 16030 16030 16030 16030 68
374 20250424 131800 216940110 16030 16020 16030 16020 7
375 20250424 131700 216827930 16020 16020 16020 16020 100
376 20250424 131600 215225930 16030 16030 16030 16030 94
377 20250424 131500 213719110 16030 16030 16030 16030 2
378 20250424 131400 213687050 16030 16030 16030 16030 5
379 20250424 131300 213606900 16040 16030 16040 16030 11
380 20250424 131200 213430490 16030 16030 16030 16030 0
381 20250424 131100 213430490 16030 16030 16030 16030 3
382 20250424 131000 213382400 16030 16040 16040 16030 16
383 20250424 130900 213125860 16030 16030 16040 16030 5
384 20250424 130800 213045700 16040 16040 16040 16040 0
385 20250424 130700 213045700 16040 16040 16040 16040 10
386 20250424 130600 212885300 16030 16040 16040 16030 3
387 20250424 130500 212837200 16040 16040 16040 16040 0
388 20250424 130400 212837200 16040 16030 16040 16030 64
389 20250424 130300 211810670 16030 16030 16030 16030 15
390 20250424 130200 211570220 16030 16030 16030 16030 3
391 20250424 130100 211522130 16030 16030 16030 16030 7
392 20250424 130000 211409920 16030 16020 16030 16020 4
393 20250424 125900 211345830 16020 16020 16020 16020 0
394 20250424 125800 211345830 16020 16020 16020 16020 19
395 20250424 125700 211041450 16010 16020 16020 16010 11
396 20250424 125600 210865250 16020 16020 16020 16020 21
397 20250424 125500 210528830 16020 16010 16020 16010 22
398 20250424 125400 210176420 16020 16020 16020 16020 0
399 20250424 125300 210176420 16020 16020 16020 16010 14
400 20250424 125200 209952220 16010 16010 16010 16010 0
401 20250424 125100 209952220 16010 16010 16010 16010 0
402 20250424 125000 209952220 16010 16020 16020 16010 4
403 20250424 124900 209888170 16010 16020 16020 16010 21
404 20250424 124800 209551760 16020 16010 16020 16010 4
405 20250424 124700 209487700 16020 16020 16020 16020 2
406 20250424 124600 209455660 16010 16020 16020 16010 5
407 20250424 124500 209375590 16020 16020 16020 16020 3
408 20250424 124400 209327530 16020 16020 16020 16010 33
409 20250424 124300 208798900 16020 16020 16020 16020 3
410 20250424 124200 208750840 16010 16010 16010 16010 0
411 20250424 124100 208750840 16010 16020 16020 16010 28
412 20250424 124000 208302310 16020 16020 16020 16020 10
413 20250424 123900 208142110 16020 16010 16020 16010 98
414 20250424 123800 206573040 16020 16020 16020 16020 22
415 20250424 123700 206220600 16020 16010 16020 16010 26
416 20250424 123600 205804110 16020 16020 16020 16020 3
417 20250424 123500 205756050 16020 16010 16020 16010 31
418 20250424 123400 205259460 16020 16020 16020 16020 1
419 20250424 123300 205243440 16020 16020 16020 16020 1
420 20250424 123200 205227420 16010 16020 16020 16010 23
421 20250424 123100 204858990 16020 16020 16020 16020 4
422 20250424 123000 204794910 16010 16020 16020 16010 13
423 20250424 122900 204586670 16020 16020 16020 16020 22
424 20250424 122800 204234230 16020 16010 16020 16010 6
425 20250424 122700 204138140 16020 16020 16020 16020 10
426 20250424 122600 203977940 16020 16040 16040 16020 100
427 20250424 122500 202373990 16040 16040 16040 16040 3
428 20250424 122400 202325870 16050 16050 16050 16050 3
429 20250424 122300 202277720 16040 16050 16050 16040 31
430 20250424 122200 201780200 16040 16040 16040 16040 0
431 20250424 122100 201780200 16040 16050 16050 16040 3
432 20250424 122000 201732070 16040 16030 16040 16030 31
433 20250424 121900 201235130 16030 16020 16030 16020 4
434 20250424 121800 201171040 16030 16030 16030 16030 5
435 20250424 121700 201090890 16030 16030 16030 16030 46
436 20250424 121600 200353510 16020 16030 16030 16020 4
437 20250424 121500 200289420 16030 16030 16030 16030 3
438 20250424 121400 200241330 16020 16020 16020 16020 4
439 20250424 121300 200177250 16020 16020 16020 16020 21
440 20250424 121200 199840830 16010 16010 16010 16010 2
441 20250424 121100 199808810 16020 16020 16020 16020 25
442 20250424 121000 199408310 16020 16010 16020 16010 4
443 20250424 120900 199344260 16020 16020 16020 16020 0
444 20250424 120800 199344260 16020 16020 16020 16020 3
445 20250424 120700 199296200 16010 16020 16020 16010 4
446 20250424 120600 199232150 16020 16020 16020 16020 4
447 20250424 120500 199168070 16010 16020 16020 16010 24
448 20250424 120400 198783610 16010 16010 16010 16010 1
449 20250424 120300 198767600 16020 16020 16090 16010 417
450 20250424 120200 192082930 16020 16020 16020 16020 25
451 20250424 120100 191682430 16020 16020 16020 16020 0
452 20250424 120000 191682430 16020 16010 16020 16010 4
453 20250424 115900 191618380 16020 16020 16020 16020 25
454 20250424 115800 191217880 16010 16020 16020 16010 4
455 20250424 115700 191153830 16020 16020 16020 16020 11
456 20250424 115600 190977610 16020 16020 16020 16010 27
457 20250424 115500 190545090 16020 16020 16020 16020 0
458 20250424 115400 190545090 16020 16010 16020 16010 23
459 20250424 115300 190176660 16020 16020 16020 16020 24
460 20250424 115200 189792180 16020 16020 16020 16020 23
461 20250424 115100 189423720 16010 16020 16020 16010 4
462 20250424 115000 189359670 16020 16020 16020 16020 44
463 20250424 114900 188654790 16020 16020 16020 16010 16
464 20250424 114800 188398500 16020 16020 16020 16020 13
465 20250424 114700 188190240 16010 16010 16010 16010 2
466 20250424 114600 188158220 16020 16020 16020 16020 2
467 20250424 114500 188126180 16020 16010 16020 16010 6
468 20250424 114400 188030100 16020 16020 16020 16020 23
469 20250424 114300 187661640 16010 16010 16010 16010 0
470 20250424 114200 187661640 16010 16010 16010 16010 4
471 20250424 114100 187597600 16020 16020 16020 16020 20
472 20250424 114000 187277200 16020 16030 16030 16020 244
473 20250424 113900 183368300 16030 16030 16030 16030 3
474 20250424 113800 183320210 16030 16030 16040 16030 249
475 20250424 113700 179328710 16040 16040 16040 16040 2
476 20250424 113600 179296630 16040 16040 16040 16040 4
477 20250424 113500 179232470 16030 16040 16040 16030 26
478 20250424 113400 178815460 16040 16040 16040 16040 0
479 20250424 113300 178815460 16040 16020 16040 16020 68
480 20250424 113200 177725370 16030 16030 16030 16030 22
481 20250424 113100 177372710 16030 16020 16030 16020 6
482 20250424 113000 177276560 16040 16010 16050 16010 64
483 20250424 112900 176251720 16010 16010 16020 16010 100
484 20250424 112800 174650710 16020 16020 16020 16020 0
485 20250424 112700 174650710 16020 16020 16020 16020 0
486 20250424 112600 174650710 16020 16010 16020 16010 47
487 20250424 112500 173897880 16010 16010 16010 16010 0
488 20250424 112400 173897880 16010 16020 16020 16010 4
489 20250424 112300 173833830 16020 16020 16020 16020 21
490 20250424 112200 173497410 16010 16010 16010 16010 5
491 20250424 112100 173417360 16020 16020 16020 16020 5
492 20250424 112000 173337260 16020 16010 16020 16010 3
493 20250424 111900 173289220 16010 15990 16030 15990 429
494 20250424 111800 166425920 15990 15970 15990 15970 503
495 20250424 111700 158388900 15960 15960 15960 15960 3
496 20250424 111600 158341020 15970 15970 15970 15970 1
497 20250424 111500 158325050 15960 15970 15970 15960 70
498 20250424 111400 157207640 15970 15970 15970 15970 21
499 20250424 111300 156872270 15980 16000 16000 15960 2049
500 20250424 111200 124116140 16010 16010 16010 16010 81
501 20250424 111100 122819330 16020 16020 16020 16020 0
502 20250424 111000 122819330 16020 16010 16020 16010 203
503 20250424 110900 119569290 16020 16020 16020 16020 30
504 20250424 110800 119088690 16010 16020 16020 16010 4
505 20250424 110700 119024640 16010 16010 16010 16010 0
506 20250424 110600 119024640 16010 16020 16020 16010 24
507 20250424 110500 118640190 16020 16020 16020 16020 0
508 20250424 110400 118640190 16020 16010 16020 16010 373
509 20250424 110300 112667970 16020 16020 16020 16020 24
510 20250424 110200 112283490 16020 16020 16020 16020 20
511 20250424 110100 111963090 16010 16010 16020 16010 62
512 20250424 110000 110969920 16010 16010 16010 16010 0
513 20250424 105900 110969920 16010 16010 16010 16010 2
514 20250424 105800 110937900 16040 16040 16040 16040 0
515 20250424 105700 110937900 16040 16030 16050 16020 85
516 20250424 105600 109575300 16030 16030 16030 16030 0
517 20250424 105500 109575300 16030 16060 16060 16020 217
518 20250424 105400 106095200 16070 16070 16070 16070 1
519 20250424 105300 106079130 16060 16060 16060 16060 0
520 20250424 105200 106079130 16060 16060 16060 16060 3
521 20250424 105100 106030950 16060 16060 16060 16060 2
522 20250424 105000 105998830 16060 16060 16060 16060 3
523 20250424 104900 105950650 16070 16070 16070 16070 0
524 20250424 104800 105950650 16070 16060 16070 16060 39
525 20250424 104700 105323950 16060 16060 16060 16060 1
526 20250424 104600 105307890 16060 16070 16070 16060 21
527 20250424 104500 104970620 16060 16070 16070 16060 21
528 20250424 104400 104633170 16060 16060 16060 16060 0
529 20250424 104300 104633170 16060 16060 16060 16060 3
530 20250424 104200 104584990 16070 16060 16070 16060 3
531 20250424 104100 104536800 16060 16060 16060 16060 1
532 20250424 104000 104520740 16080 16080 16080 16060 3
533 20250424 103900 104472520 16090 16080 16090 16060 75
534 20250424 103800 103266740 16080 16070 16090 16070 198
535 20250424 103700 100082350 16060 16040 16070 16040 159
536 20250424 103600 97530890 16030 16030 16050 16030 29
537 20250424 103500 97065810 16040 16040 16040 16040 0
538 20250424 103400 97065810 16040 16040 16040 16040 29
539 20250424 103300 96600650 16050 16050 16050 16050 19
540 20250424 103200 96295700 16050 16050 16050 16040 35
541 20250424 103100 95734280 16040 16040 16040 16040 0
542 20250424 103000 95734280 16040 16040 16040 16040 3
543 20250424 102900 95686160 16050 16040 16050 16040 11
544 20250424 102800 95509710 16050 16030 16050 16030 163
545 20250424 102700 92896740 16020 16020 16020 16020 2
546 20250424 102600 92864700 16020 16020 16020 16020 9
547 20250424 102500 92720520 16030 16020 16030 16020 9
548 20250424 102400 92576280 16030 16030 16030 16030 20
549 20250424 102300 92255680 16030 16040 16040 16030 40
550 20250424 102200 91614420 16040 16040 16040 16040 0
551 20250424 102100 91614420 16040 16040 16040 16040 19
552 20250424 102000 91309660 16040 16040 16040 16040 2
553 20250424 101900 91277580 16050 16030 16050 16030 37
554 20250424 101800 90684140 16030 16010 16070 16010 141
555 20250424 101700 88426320 16010 16010 16010 16010 35
556 20250424 101600 87865970 16010 15990 16010 15990 176
557 20250424 101500 85049230 15990 15990 15990 15990 4
558 20250424 101400 84985270 16000 16000 16000 16000 1
559 20250424 101300 84969270 16000 16000 16000 16000 11
560 20250424 101200 84793270 16000 16000 16000 16000 1
561 20250424 101100 84777270 16000 15990 16000 15990 3
562 20250424 101000 84729290 16000 16000 16000 16000 2
563 20250424 100900 84697290 15990 16000 16000 15960 55
564 20250424 100800 83818380 16000 15980 16000 15980 102
565 20250424 100700 82188340 15980 15980 15980 15980 1
566 20250424 100600 82172360 15970 15970 15970 15970 49
567 20250424 100500 81389830 15970 15970 15970 15970 135
568 20250424 100400 79233880 15970 15960 15980 15960 304
569 20250424 100300 74376100 15960 15990 15990 15960 148
570 20250424 100200 72013120 16000 16000 16000 16000 0
571 20250424 100100 72013120 16000 15970 16000 15970 207
572 20250424 100000 68706900 15970 16000 16000 15960 1101
573 20250424 095900 51094150 16010 16010 16010 16010 20
574 20250424 095800 50773950 16010 16010 16010 16010 0
575 20250424 095700 50773950 16010 16010 16010 16010 0
576 20250424 095600 50773950 16010 16010 16010 16010 1
577 20250424 095500 50757940 16010 16010 16010 16010 94
578 20250424 095400 49253000 16010 16010 16010 16010 0
579 20250424 095300 49253000 16010 16010 16010 16010 7
580 20250424 095200 49140930 16010 16010 16010 16010 0
581 20250424 095100 49140930 16010 16010 16010 16010 1
582 20250424 095000 49124920 16010 16000 16010 16000 40
583 20250424 094900 48484670 16010 16000 16010 16000 8
584 20250424 094800 48356660 16010 16030 16030 16010 199
585 20250424 094700 45168370 16040 16040 16040 16040 1
586 20250424 094600 45152330 16040 16040 16040 16040 1
587 20250424 094500 45136290 16040 16040 16040 16040 0
588 20250424 094400 45136290 16040 16040 16040 16040 0
589 20250424 094300 45136290 16040 16010 16040 16010 88
590 20250424 094200 43727100 16000 16000 16000 16000 58
591 20250424 094100 42799100 15990 15990 15990 15990 6
592 20250424 094000 42703160 15990 16010 16010 15990 236
593 20250424 093900 38927780 16010 16010 16010 16010 5
594 20250424 093800 38847730 16020 16010 16020 16010 68
595 20250424 093700 37758520 16010 16010 16010 16010 6
596 20250424 093600 37662460 16010 16010 16010 16010 0
597 20250424 093500 37662460 16010 16010 16010 16010 8
598 20250424 093400 37534380 16010 16010 16010 16010 11
599 20250424 093300 37358270 16010 16010 16010 16010 5
600 20250424 093200 37278220 16010 16010 16010 16010 40
601 20250424 093100 36637820 16010 16010 16010 16000 566
602 20250424 093000 27580160 16010 16010 16020 16010 37
603 20250424 092900 26987780 16010 16010 16010 16000 236
604 20250424 092800 23211080 16010 16010 16020 16010 189
605 20250424 092700 20185180 16020 16030 16030 16020 105
606 20250424 092600 18503070 16050 16050 16050 16050 0
607 20250424 092500 18503070 16050 16050 16050 16050 34
608 20250424 092400 17957370 16060 16060 16060 16060 0
609 20250424 092300 17957370 16060 16040 16060 16040 34
610 20250424 092200 17411670 16050 16030 16050 16030 182
611 20250424 092100 14493740 16060 16040 16060 16040 34
612 20250424 092000 13947800 16050 16050 16050 16040 51
613 20250424 091900 13129720 16040 16040 16040 16040 11
614 20250424 091800 12953280 16040 16040 16040 16040 1
615 20250424 091700 12937240 16040 16040 16040 16040 1
616 20250424 091600 12921200 16070 16050 16070 16050 2
617 20250424 091500 12889080 16080 16050 16080 16050 8
618 20250424 091400 12760500 16080 16050 16080 16050 51
619 20250424 091300 11941320 16050 16050 16050 16050 54
620 20250424 091200 11074620 16050 16030 16050 16030 83
621 20250424 091100 9744090 16030 16060 16080 16030 55
622 20250424 091000 8862040 16080 16060 16080 16060 8
623 20250424 090900 8733480 16080 16080 16080 16060 23
624 20250424 090800 8363850 16080 16070 16090 16070 20
625 20250424 090700 8042250 16090 16070 16090 16070 6
626 20250424 090600 7945770 16090 16060 16090 16050 25
627 20250424 090500 7544240 16040 16060 16060 16040 3
628 20250424 090400 7496080 16080 16080 16080 16060 5
629 20250424 090300 7415710 16090 16110 16110 16090 53
630 20250424 090200 6562280 16020 16020 16020 16020 0
631 20250424 090100 6562280 16020 16020 16020 16020 97
632 20250424 090000 5008340 16070 16060 16110 16020 312