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

640
082850/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,193800,454858384,2360,2360,2360,2360,3946
20250424,193700,454858384,2360,2360,2360,2360,0
20250424,193600,454858384,2360,2360,2360,2360,0
20250424,193500,454858384,2360,2360,2360,2360,0
20250424,193400,454858384,2360,2360,2360,2360,0
20250424,193300,454858384,2360,2360,2360,2360,0
20250424,193200,454858384,2360,2360,2360,2360,0
20250424,193100,454858384,2360,2360,2360,2360,0
20250424,193000,454858384,2360,2360,2360,2360,0
20250424,192900,454858384,2360,2360,2360,2360,0
20250424,192800,454858384,2360,2360,2360,2360,0
20250424,192700,454858384,2360,2360,2360,2360,0
20250424,192600,454858384,2360,2360,2360,2360,0
20250424,192500,454858384,2360,2360,2360,2360,0
20250424,192400,454858384,2360,2360,2360,2360,0
20250424,192300,454858384,2360,2360,2360,2360,0
20250424,192200,454858384,2360,2360,2360,2360,0
20250424,192100,454858384,2360,2360,2360,2360,0
20250424,192000,454858384,2360,2360,2360,2360,0
20250424,191900,454858384,2360,2360,2360,2360,0
20250424,191800,454858384,2360,2360,2360,2360,0
20250424,191700,454858384,2360,2360,2360,2360,0
20250424,191600,454858384,2360,2360,2360,2360,0
20250424,191500,454858384,2360,2360,2360,2360,0
20250424,191400,454858384,2360,2360,2360,2360,0
20250424,191300,454858384,2360,2360,2360,2360,0
20250424,191200,454858384,2360,2360,2360,2360,0
20250424,191100,454858384,2360,2360,2360,2360,0
20250424,191000,454858384,2360,2360,2360,2360,0
20250424,190900,454858384,2360,2360,2360,2360,0
20250424,190800,454858384,2360,2360,2360,2360,3946
20250424,190700,454858384,2360,2360,2360,2360,0
20250424,190600,454858384,2360,2360,2360,2360,0
20250424,190500,454858384,2360,2360,2360,2360,0
20250424,190400,454858384,2360,2360,2360,2360,0
20250424,190300,454858384,2360,2360,2360,2360,0
20250424,190200,454858384,2360,2360,2360,2360,0
20250424,190100,454858384,2360,2360,2360,2360,0
20250424,190000,454858384,2360,2360,2360,2360,0
20250424,185900,454858384,2360,2360,2360,2360,0
20250424,185800,454858384,2360,2360,2360,2360,0
20250424,185700,454858384,2360,2360,2360,2360,0
20250424,185600,454858384,2360,2360,2360,2360,0
20250424,185500,454858384,2360,2360,2360,2360,0
20250424,185400,454858384,2360,2360,2360,2360,0
20250424,185300,454858384,2360,2360,2360,2360,0
20250424,185200,454858384,2360,2360,2360,2360,0
20250424,185100,454858384,2360,2360,2360,2360,0
20250424,185000,454858384,2360,2360,2360,2360,0
20250424,184900,454858384,2360,2360,2360,2360,0
20250424,184800,454858384,2360,2360,2360,2360,0
20250424,184700,454858384,2360,2360,2360,2360,0
20250424,184600,454858384,2360,2360,2360,2360,0
20250424,184500,454858384,2360,2360,2360,2360,0
20250424,184400,454858384,2360,2360,2360,2360,0
20250424,184300,454858384,2360,2360,2360,2360,0
20250424,184200,454858384,2360,2360,2360,2360,0
20250424,184100,454858384,2360,2360,2360,2360,0
20250424,184000,454858384,2360,2360,2360,2360,0
20250424,183900,454858384,2360,2360,2360,2360,0
20250424,183800,454858384,2360,2360,2360,2360,3946
20250424,183700,454858384,2360,2360,2360,2360,0
20250424,183600,454858384,2360,2360,2360,2360,0
20250424,183500,454858384,2360,2360,2360,2360,0
20250424,183400,454858384,2360,2360,2360,2360,0
20250424,183300,454858384,2360,2360,2360,2360,0
20250424,183200,454858384,2360,2360,2360,2360,0
20250424,183100,454858384,2360,2360,2360,2360,0
20250424,183000,454858384,2360,2360,2360,2360,0
20250424,182900,454858384,2360,2360,2360,2360,0
20250424,182800,454858384,2360,2360,2360,2360,0
20250424,182700,454858384,2360,2360,2360,2360,0
20250424,182600,454858384,2360,2360,2360,2360,0
20250424,182500,454858384,2360,2360,2360,2360,0
20250424,182400,454858384,2360,2360,2360,2360,0
20250424,182300,454858384,2360,2360,2360,2360,0
20250424,182200,454858384,2360,2360,2360,2360,0
20250424,182100,454858384,2360,2360,2360,2360,0
20250424,182000,454858384,2360,2360,2360,2360,0
20250424,181900,454858384,2360,2360,2360,2360,0
20250424,181800,454858384,2360,2360,2360,2360,0
20250424,181700,454858384,2360,2360,2360,2360,0
20250424,181600,454858384,2360,2360,2360,2360,0
20250424,181500,454858384,2360,2360,2360,2360,0
20250424,181400,454858384,2360,2360,2360,2360,0
20250424,181300,454858384,2360,2360,2360,2360,0
20250424,181200,454858384,2360,2360,2360,2360,0
20250424,181100,454858384,2360,2360,2360,2360,0
20250424,181000,454858384,2360,2360,2360,2360,0
20250424,180900,454858384,2360,2360,2360,2360,0
20250424,180800,454858384,2360,2360,2360,2360,3946
20250424,180700,454858384,2360,2360,2360,2360,0
20250424,180600,454858384,2360,2360,2360,2360,0
20250424,180500,454858384,2360,2360,2360,2360,0
20250424,180400,454858384,2360,2360,2360,2360,0
20250424,180300,454858384,2360,2360,2360,2360,0
20250424,180200,454858384,2360,2360,2360,2360,0
20250424,180100,454858384,2360,2360,2360,2360,0
20250424,180000,454858384,2360,2360,2360,2360,0
20250424,175900,454858384,2360,2360,2360,2360,0
20250424,175800,454858384,2360,2360,2360,2360,0
20250424,175700,454858384,2360,2360,2360,2360,0
20250424,175600,454858384,2360,2360,2360,2360,0
20250424,175500,454858384,2360,2360,2360,2360,0
20250424,175400,454858384,2360,2360,2360,2360,0
20250424,175300,454858384,2360,2360,2360,2360,0
20250424,175200,454858384,2360,2360,2360,2360,0
20250424,175100,454858384,2360,2360,2360,2360,0
20250424,175000,454858384,2360,2360,2360,2360,0
20250424,174900,454858384,2360,2360,2360,2360,0
20250424,174800,454858384,2360,2360,2360,2360,0
20250424,174700,454858384,2360,2360,2360,2360,0
20250424,174600,454858384,2360,2360,2360,2360,0
20250424,174500,454858384,2360,2360,2360,2360,0
20250424,174400,454858384,2360,2360,2360,2360,0
20250424,174300,454858384,2360,2360,2360,2360,0
20250424,174200,454858384,2360,2360,2360,2360,0
20250424,174100,454858384,2360,2360,2360,2360,0
20250424,174000,454858384,2360,2360,2360,2360,0
20250424,173900,454858384,2360,2360,2360,2360,0
20250424,173800,454858384,2360,2360,2360,2360,3946
20250424,173700,454858384,2360,2360,2360,2360,0
20250424,173600,454858384,2360,2360,2360,2360,0
20250424,173500,454858384,2360,2360,2360,2360,0
20250424,173400,454858384,2360,2360,2360,2360,0
20250424,173300,454858384,2360,2360,2360,2360,0
20250424,173200,454858384,2360,2360,2360,2360,0
20250424,173100,454858384,2360,2360,2360,2360,0
20250424,173000,454858384,2360,2360,2360,2360,0
20250424,172900,454858384,2360,2360,2360,2360,0
20250424,172800,454858384,2360,2360,2360,2360,0
20250424,172700,454858384,2360,2360,2360,2360,0
20250424,172600,454858384,2360,2360,2360,2360,0
20250424,172500,454858384,2360,2360,2360,2360,0
20250424,172400,454858384,2360,2360,2360,2360,0
20250424,172300,454858384,2360,2360,2360,2360,0
20250424,172200,454858384,2360,2360,2360,2360,0
20250424,172100,454858384,2360,2360,2360,2360,0
20250424,172000,454858384,2360,2360,2360,2360,0
20250424,171900,454858384,2360,2360,2360,2360,0
20250424,171800,454858384,2360,2360,2360,2360,0
20250424,171700,454858384,2360,2360,2360,2360,0
20250424,171600,454858384,2360,2360,2360,2360,0
20250424,171500,454858384,2360,2360,2360,2360,0
20250424,171400,454858384,2360,2360,2360,2360,0
20250424,171300,454858384,2360,2360,2360,2360,0
20250424,171200,454858384,2360,2360,2360,2360,0
20250424,171100,454858384,2360,2360,2360,2360,0
20250424,171000,454858384,2360,2360,2360,2360,0
20250424,170900,454858384,2360,2360,2360,2360,0
20250424,170800,454858384,2360,2360,2360,2360,3946
20250424,170700,454858384,2360,2360,2360,2360,0
20250424,170600,454858384,2360,2360,2360,2360,0
20250424,170500,454858384,2360,2360,2360,2360,0
20250424,170400,454858384,2360,2360,2360,2360,0
20250424,170300,454858384,2360,2360,2360,2360,0
20250424,170200,454858384,2360,2360,2360,2360,0
20250424,170100,454858384,2360,2360,2360,2360,0
20250424,170000,454858384,2360,2360,2360,2360,0
20250424,165900,454858384,2360,2360,2360,2360,0
20250424,165800,454858384,2360,2360,2360,2360,0
20250424,165700,454858384,2360,2360,2360,2360,0
20250424,165600,454858384,2360,2360,2360,2360,0
20250424,165500,454858384,2360,2360,2360,2360,0
20250424,165400,454858384,2360,2360,2360,2360,0
20250424,165300,454858384,2360,2360,2360,2360,0
20250424,165200,454858384,2360,2360,2360,2360,0
20250424,165100,454858384,2360,2360,2360,2360,0
20250424,165000,454858384,2360,2360,2360,2360,0
20250424,164900,454858384,2360,2360,2360,2360,0
20250424,164800,454858384,2360,2360,2360,2360,0
20250424,164700,454858384,2360,2360,2360,2360,0
20250424,164600,454858384,2360,2360,2360,2360,0
20250424,164500,454858384,2360,2360,2360,2360,0
20250424,164400,454858384,2360,2360,2360,2360,0
20250424,164300,454858384,2360,2360,2360,2360,0
20250424,164200,454858384,2360,2360,2360,2360,0
20250424,164100,454858384,2360,2360,2360,2360,0
20250424,164000,454858384,2360,2360,2360,2360,0
20250424,163900,454858384,2360,2360,2360,2360,0
20250424,163800,454858384,2360,2360,2360,2360,3946
20250424,163700,454858384,2360,2360,2360,2360,0
20250424,163600,454858384,2360,2360,2360,2360,0
20250424,163500,454858384,2360,2360,2360,2360,0
20250424,163400,454858384,2360,2360,2360,2360,0
20250424,163300,454858384,2360,2360,2360,2360,0
20250424,163200,454858384,2360,2360,2360,2360,0
20250424,163100,454858384,2360,2360,2360,2360,0
20250424,163000,454858384,2360,2360,2360,2360,0
20250424,162900,454858384,2360,2360,2360,2360,0
20250424,162800,454858384,2360,2360,2360,2360,0
20250424,162700,454858384,2360,2360,2360,2360,0
20250424,162600,454858384,2360,2360,2360,2360,0
20250424,162500,454858384,2360,2360,2360,2360,0
20250424,162400,454858384,2360,2360,2360,2360,0
20250424,162300,454858384,2360,2360,2360,2360,0
20250424,162200,454858384,2360,2360,2360,2360,0
20250424,162100,454858384,2360,2360,2360,2360,0
20250424,162000,454858384,2360,2360,2360,2360,0
20250424,161900,454858384,2360,2360,2360,2360,0
20250424,161800,454858384,2360,2360,2360,2360,0
20250424,161700,454858384,2360,2360,2360,2360,0
20250424,161600,454858384,2360,2360,2360,2360,0
20250424,161500,454858384,2360,2360,2360,2360,0
20250424,161400,454858384,2360,2360,2360,2360,0
20250424,161300,454858384,2360,2360,2360,2360,0
20250424,161200,454858384,2360,2360,2360,2360,0
20250424,161100,454858384,2360,2360,2360,2360,0
20250424,161000,454858384,2360,2360,2360,2360,0
20250424,160900,454858384,2360,2360,2360,2360,0
20250424,160800,454858384,2360,2360,2360,2360,3946
20250424,160700,454858384,2360,2360,2360,2360,0
20250424,160600,454858384,2360,2360,2360,2360,0
20250424,160500,454858384,2360,2360,2360,2360,0
20250424,160400,454858384,2360,2360,2360,2360,0
20250424,160300,454858384,2360,2360,2360,2360,0
20250424,160200,454858384,2360,2360,2360,2360,0
20250424,160100,454858384,2360,2360,2360,2360,0
20250424,160000,454858384,2360,2360,2360,2360,0
20250424,155900,454858384,2360,2360,2360,2360,0
20250424,155800,454858384,2360,2360,2360,2360,0
20250424,155700,454858384,2360,2360,2360,2360,0
20250424,155600,454858384,2360,2360,2360,2360,0
20250424,155500,454858384,2360,2360,2360,2360,0
20250424,155400,454858384,2360,2360,2360,2360,0
20250424,155300,454858384,2360,2360,2360,2360,0
20250424,155200,454858384,2360,2360,2360,2360,0
20250424,155100,454858384,2360,2360,2360,2360,0
20250424,155000,454858384,2360,2360,2360,2360,0
20250424,154900,454858384,2360,2360,2360,2360,0
20250424,154800,454858384,2360,2360,2360,2360,0
20250424,154700,454858384,2360,2360,2360,2360,0
20250424,154600,454858384,2360,2360,2360,2360,0
20250424,154500,454858384,2360,2360,2360,2360,0
20250424,154400,454858384,2360,2360,2360,2360,0
20250424,154300,454858384,2360,2360,2360,2360,0
20250424,154200,454858384,2360,2360,2360,2360,0
20250424,154100,454858384,2360,2360,2360,2360,0
20250424,154000,454858384,2360,2360,2360,2360,0
20250424,153900,454858384,2360,2360,2360,2360,0
20250424,153800,454858384,2360,2360,2360,2360,3946
20250424,153700,454858384,2360,2360,2360,2360,0
20250424,153600,454858384,2360,2360,2360,2360,0
20250424,153500,454858384,2360,2360,2360,2360,0
20250424,153400,454858384,2360,2360,2360,2360,0
20250424,153300,454858384,2360,2360,2360,2360,0
20250424,153200,454858384,2360,2360,2360,2360,0
20250424,153100,454858384,2360,2360,2360,2360,0
20250424,153000,454858384,2360,2360,2360,2360,3946
20250424,152900,445545824,2360,2360,2360,2360,0
20250424,152800,445545824,2360,2360,2360,2360,0
20250424,152700,445545824,2360,2360,2360,2360,0
20250424,152600,445545824,2360,2360,2360,2360,0
20250424,152500,445545824,2360,2360,2360,2360,0
20250424,152400,445545824,2360,2360,2360,2360,0
20250424,152300,445545824,2360,2360,2360,2360,0
20250424,152200,445545824,2360,2360,2360,2360,0
20250424,152100,445545824,2360,2360,2360,2360,0
20250424,152000,445545824,2360,2360,2360,2360,0
20250424,151900,445545824,2360,2360,2360,2360,1001
20250424,151800,443183464,2360,2360,2360,2360,499
20250424,151700,442005824,2360,2360,2360,2360,707
20250424,151600,440337304,2365,2365,2365,2365,0
20250424,151500,440337304,2365,2360,2365,2360,1237
20250424,151400,437417864,2360,2360,2360,2360,1
20250424,151300,437415504,2355,2355,2355,2355,300
20250424,151200,436709004,2355,2355,2355,2355,16
20250424,151100,436671324,2360,2360,2360,2360,0
20250424,151000,436671324,2360,2360,2360,2360,0
20250424,150900,436671324,2360,2355,2360,2350,667
20250424,150800,435101429,2360,2355,2360,2355,7
20250424,150700,435084939,2360,2355,2360,2350,881
20250424,150600,433010189,2360,2355,2360,2355,251
20250424,150500,432419079,2350,2350,2350,2350,0
20250424,150400,432419079,2350,2350,2350,2350,200
20250424,150300,431949079,2350,2360,2360,2350,1193
20250424,150200,429143599,2360,2360,2360,2360,1000
20250424,150100,426783599,2360,2360,2360,2360,719
20250424,150000,425086759,2365,2360,2365,2360,2
20250424,145900,425082034,2360,2360,2360,2360,11
20250424,145800,425056074,2365,2365,2365,2365,0
20250424,145700,425056074,2365,2370,2370,2365,1058
20250424,145600,422553899,2370,2365,2370,2365,38
20250424,145500,422464024,2365,2365,2365,2360,121
20250424,145400,422177954,2360,2360,2360,2360,105
20250424,145300,421930154,2360,2360,2360,2360,445
20250424,145200,420879954,2360,2360,2360,2360,455
20250424,145100,419806154,2360,2360,2360,2360,0
20250424,145000,419806154,2360,2355,2360,2355,1491
20250424,144900,416293224,2360,2360,2360,2360,10
20250424,144800,416269624,2360,2370,2370,2360,1000
20250424,144700,413908739,2365,2370,2370,2365,440
20250424,144600,412866239,2370,2370,2370,2370,10
20250424,144500,412842539,2360,2375,2375,2350,6433
20250424,144400,397637369,2380,2380,2385,2380,3174
20250424,144300,390083154,2380,2375,2380,2370,4138
20250424,144200,380249744,2375,2360,2375,2360,8057
20250424,144100,361144844,2365,2355,2365,2355,4005
20250424,144000,351685579,2355,2355,2355,2355,0
20250424,143900,351685579,2355,2355,2355,2355,271
20250424,143800,351047374,2355,2355,2355,2355,2144
20250424,143700,345998254,2355,2355,2355,2355,0
20250424,143600,345998254,2355,2355,2355,2355,0
20250424,143500,345998254,2355,2355,2355,2355,497
20250424,143400,344827819,2355,2355,2355,2355,0
20250424,143300,344827819,2355,2355,2355,2355,0
20250424,143200,344827819,2355,2355,2355,2355,0
20250424,143100,344827819,2355,2355,2355,2355,1
20250424,143000,344825464,2355,2350,2355,2350,196
20250424,142900,344364859,2355,2355,2355,2355,6
20250424,142800,344350729,2350,2345,2355,2345,23
20250424,142700,344296714,2350,2350,2350,2350,99
20250424,142600,344064064,2350,2355,2355,2345,108
20250424,142500,343810474,2350,2350,2355,2350,50
20250424,142400,343692944,2350,2350,2350,2350,1000
20250424,142300,341342944,2350,2350,2350,2350,571
20250424,142200,340001094,2345,2345,2345,2345,200
20250424,142100,339532094,2350,2345,2350,2345,3767
20250424,142000,330680644,2335,2335,2335,2335,30
20250424,141900,330610594,2350,2350,2350,2350,1
20250424,141800,330608244,2345,2345,2345,2345,2735
20250424,141700,324194669,2350,2350,2350,2350,0
20250424,141600,324194669,2350,2345,2350,2345,51
20250424,141500,324075069,2350,2345,2350,2345,101
20250424,141400,323838219,2350,2345,2350,2345,3812
20250424,141300,314899074,2345,2345,2345,2345,1073
20250424,141200,312382889,2345,2345,2345,2345,0
20250424,141100,312382889,2345,2345,2345,2345,0
20250424,141000,312382889,2345,2345,2345,2345,0
20250424,140900,312382889,2345,2345,2345,2345,0
20250424,140800,312382889,2345,2345,2345,2345,0
20250424,140700,312382889,2345,2345,2345,2345,0
20250424,140600,312382889,2345,2340,2345,2340,260
20250424,140500,311774484,2345,2345,2345,2345,0
20250424,140400,311774484,2345,2345,2345,2345,1
20250424,140300,311772139,2340,2340,2340,2340,1465
20250424,140200,308344039,2345,2345,2345,2345,0
20250424,140100,308344039,2345,2345,2345,2345,0
20250424,140000,308344039,2345,2345,2345,2345,0
20250424,135900,308344039,2345,2345,2345,2345,0
20250424,135800,308344039,2345,2340,2345,2340,269
20250424,135700,307713729,2340,2340,2340,2340,803
20250424,135600,305834709,2345,2345,2345,2345,1
20250424,135500,305832364,2340,2340,2340,2340,0
20250424,135400,305832364,2340,2340,2340,2340,1
20250424,135300,305830024,2345,2345,2345,2345,1
20250424,135200,305827679,2340,2340,2340,2340,600
20250424,135100,304423679,2340,2340,2340,2340,131
20250424,135000,304117139,2345,2345,2345,2345,0
20250424,134900,304117139,2345,2340,2345,2340,137
20250424,134800,303796554,2345,2340,2345,2340,101
20250424,134700,303560209,2340,2340,2340,2340,2555
20250424,134600,297581509,2345,2345,2345,2345,0
20250424,134500,297581509,2345,2345,2345,2345,0
20250424,134400,297581509,2345,2345,2345,2345,0
20250424,134300,297581509,2345,2345,2345,2345,0
20250424,134200,297581509,2345,2345,2345,2345,0
20250424,134100,297581509,2345,2345,2345,2345,40
20250424,134000,297487709,2345,2345,2345,2345,0
20250424,133900,297487709,2345,2345,2345,2345,279
20250424,133800,296833454,2345,2345,2345,2345,4
20250424,133700,296824074,2345,2345,2345,2345,0
20250424,133600,296824074,2345,2345,2345,2345,0
20250424,133500,296824074,2345,2345,2345,2345,0
20250424,133400,296824074,2345,2345,2345,2345,2
20250424,133300,296819384,2340,2340,2340,2340,0
20250424,133200,296819384,2340,2340,2340,2340,5
20250424,133100,296807684,2345,2345,2345,2345,0
20250424,133000,296807684,2345,2345,2345,2345,0
20250424,132900,296807684,2345,2345,2345,2345,362
20250424,132800,295958794,2345,2345,2345,2345,0
20250424,132700,295958794,2345,2345,2345,2345,0
20250424,132600,295958794,2345,2345,2345,2345,0
20250424,132500,295958794,2345,2345,2345,2345,100
20250424,132400,295724294,2350,2350,2350,2350,0
20250424,132300,295724294,2350,2350,2350,2350,0
20250424,132200,295724294,2350,2350,2350,2350,0
20250424,132100,295724294,2350,2350,2350,2350,0
20250424,132000,295724294,2350,2350,2350,2350,1
20250424,131900,295721944,2350,2350,2350,2350,0
20250424,131800,295721944,2350,2350,2350,2350,0
20250424,131700,295721944,2350,2350,2350,2350,1
20250424,131600,295719594,2345,2345,2345,2345,0
20250424,131500,295719594,2345,2345,2345,2345,414
20250424,131400,294748764,2345,2345,2345,2345,1551
20250424,131300,291111669,2345,2350,2350,2345,1391
20250424,131200,287849769,2345,2350,2350,2345,401
20250424,131100,286909419,2345,2345,2345,2345,251
20250424,131000,286320824,2345,2345,2345,2345,123
20250424,130900,286032389,2350,2345,2350,2345,7
20250424,130800,286015969,2350,2350,2350,2350,1
20250424,130700,286013619,2345,2345,2345,2345,106
20250424,130600,285765049,2350,2345,2350,2345,2934
20250424,130500,278884814,2345,2350,2350,2345,315
20250424,130400,278144779,2350,2350,2350,2350,921
20250424,130300,275980429,2350,2345,2350,2340,5074
20250424,130200,264084409,2345,2345,2345,2345,126
20250424,130100,263788939,2345,2340,2345,2340,445
20250424,130000,262747634,2345,2345,2345,2345,0
20250424,125900,262747634,2345,2345,2345,2345,0
20250424,125800,262747634,2345,2345,2345,2345,0
20250424,125700,262747634,2345,2345,2345,2345,1
20250424,125600,262745289,2345,2345,2345,2345,0
20250424,125500,262745289,2345,2345,2345,2345,0
20250424,125400,262745289,2345,2345,2345,2345,472
20250424,125300,261638449,2345,2345,2345,2345,0
20250424,125200,261638449,2345,2345,2345,2345,0
20250424,125100,261638449,2345,2345,2345,2345,0
20250424,125000,261638449,2345,2345,2345,2345,0
20250424,124900,261638449,2345,2345,2345,2345,0
20250424,124800,261638449,2345,2345,2345,2345,0
20250424,124700,261638449,2345,2345,2345,2345,0
20250424,124600,261638449,2345,2345,2345,2345,0
20250424,124500,261638449,2345,2345,2345,2345,0
20250424,124400,261638449,2345,2345,2345,2345,0
20250424,124300,261638449,2345,2345,2345,2345,0
20250424,124200,261638449,2345,2345,2345,2345,0
20250424,124100,261638449,2345,2345,2345,2345,52
20250424,124000,261516509,2345,2345,2345,2345,0
20250424,123900,261516509,2345,2345,2345,2345,142
20250424,123800,261183519,2345,2345,2345,2345,200
20250424,123700,260714519,2345,2345,2345,2345,9
20250424,123600,260693414,2335,2345,2345,2335,4053
20250424,123500,251209279,2345,2345,2345,2345,656
20250424,123400,249670959,2350,2350,2350,2350,0
20250424,123300,249670959,2350,2345,2350,2345,20
20250424,123200,249624054,2350,2350,2350,2350,36
20250424,123100,249539454,2350,2350,2350,2350,1
20250424,123000,249537104,2350,2350,2350,2350,332
20250424,122900,248756904,2355,2350,2355,2350,201
20250424,122800,248284549,2350,2350,2350,2350,434
20250424,122700,247264649,2350,2350,2350,2350,40
20250424,122600,247170649,2350,2345,2355,2345,484
20250424,122500,246033079,2355,2345,2355,2345,3978
20250424,122400,236692149,2350,2350,2350,2350,0
20250424,122300,236692149,2350,2350,2350,2350,0
20250424,122200,236692149,2350,2350,2350,2350,0
20250424,122100,236692149,2350,2350,2350,2350,0
20250424,122000,236692149,2350,2350,2350,2350,0
20250424,121900,236692149,2350,2350,2350,2350,0
20250424,121800,236692149,2350,2350,2350,2350,0
20250424,121700,236692149,2350,2345,2350,2345,3151
20250424,121600,229290834,2345,2345,2345,2345,0
20250424,121500,229290834,2345,2345,2345,2345,0
20250424,121400,229290834,2345,2345,2345,2345,541
20250424,121300,228022189,2345,2345,2345,2345,219
20250424,121200,227508634,2345,2340,2345,2340,840
20250424,121100,225538869,2345,2345,2345,2345,611
20250424,121000,224106074,2340,2340,2340,2340,618
20250424,120900,222659954,2340,2340,2340,2340,0
20250424,120800,222659954,2340,2340,2340,2340,0
20250424,120700,222659954,2340,2340,2340,2340,136
20250424,120600,222341714,2345,2345,2345,2345,3053
20250424,120500,215182429,2340,2340,2340,2340,155
20250424,120400,214819729,2345,2345,2345,2345,0
20250424,120300,214819729,2345,2345,2345,2345,9
20250424,120200,214798624,2340,2340,2340,2340,900
20250424,120100,212692624,2345,2345,2345,2345,0
20250424,120000,212692624,2345,2345,2345,2345,1
20250424,115900,212690279,2340,2340,2340,2340,0
20250424,115800,212690279,2340,2340,2340,2340,0
20250424,115700,212690279,2340,2340,2340,2340,0
20250424,115600,212690279,2340,2340,2340,2340,0
20250424,115500,212690279,2340,2340,2340,2340,600
20250424,115400,211286279,2340,2340,2340,2340,200
20250424,115300,210818279,2340,2340,2340,2340,1604
20250424,115200,207064919,2340,2340,2340,2340,0
20250424,115100,207064919,2340,2340,2340,2340,0
20250424,115000,207064919,2340,2340,2340,2340,0
20250424,114900,207064919,2340,2340,2340,2340,0
20250424,114800,207064919,2340,2340,2340,2340,0
20250424,114700,207064919,2340,2340,2340,2340,0
20250424,114600,207064919,2340,2340,2340,2340,1
20250424,114500,207062579,2335,2335,2335,2335,0
20250424,114400,207062579,2335,2335,2335,2335,0
20250424,114300,207062579,2335,2335,2335,2335,0
20250424,114200,207062579,2335,2335,2335,2335,0
20250424,114100,207062579,2335,2335,2335,2335,329
20250424,114000,206294364,2340,2340,2340,2340,0
20250424,113900,206294364,2340,2340,2340,2340,0
20250424,113800,206294364,2340,2340,2340,2340,0
20250424,113700,206294364,2340,2335,2340,2330,2199
20250424,113600,201159709,2340,2340,2340,2340,0
20250424,113500,201159709,2340,2340,2340,2340,0
20250424,113400,201159709,2340,2340,2340,2340,0
20250424,113300,201159709,2340,2340,2340,2340,0
20250424,113200,201159709,2340,2340,2340,2340,0
20250424,113100,201159709,2340,2340,2340,2340,0
20250424,113000,201159709,2340,2340,2340,2340,0
20250424,112900,201159709,2340,2340,2340,2340,0
20250424,112800,201159709,2340,2340,2340,2340,0
20250424,112700,201159709,2340,2340,2340,2340,0
20250424,112600,201159709,2340,2340,2340,2340,0
20250424,112500,201159709,2340,2340,2340,2340,0
20250424,112400,201159709,2340,2340,2340,2340,1
20250424,112300,201157369,2335,2335,2335,2335,558
20250424,112200,199854439,2335,2335,2335,2335,0
20250424,112100,199854439,2335,2335,2335,2335,0
20250424,112000,199854439,2335,2335,2335,2335,3
20250424,111900,199847434,2330,2335,2335,2330,401
20250424,111800,198911104,2330,2330,2330,2330,0
20250424,111700,198911104,2330,2330,2330,2330,10
20250424,111600,198887804,2335,2335,2335,2335,0
20250424,111500,198887804,2335,2335,2335,2335,0
20250424,111400,198887804,2335,2335,2335,2335,0
20250424,111300,198887804,2335,2335,2335,2335,0
20250424,111200,198887804,2335,2335,2335,2335,0
20250424,111100,198887804,2335,2335,2335,2335,0
20250424,111000,198887804,2335,2335,2335,2335,0
20250424,110900,198887804,2335,2335,2335,2335,33
20250424,110800,198810749,2340,2340,2340,2340,0
20250424,110700,198810749,2340,2340,2340,2340,0
20250424,110600,198810749,2340,2340,2340,2340,1
20250424,110500,198808409,2340,2340,2340,2340,0
20250424,110400,198808409,2340,2340,2340,2340,1
20250424,110300,198806069,2340,2340,2340,2340,0
20250424,110200,198806069,2340,2340,2340,2340,0
20250424,110100,198806069,2340,2340,2340,2340,0
20250424,110000,198806069,2340,2340,2340,2340,1
20250424,105900,198803729,2335,2335,2335,2335,0
20250424,105800,198803729,2335,2335,2335,2335,0
20250424,105700,198803729,2335,2335,2335,2335,63
20250424,105600,198656624,2345,2335,2345,2335,404
20250424,105500,197713194,2345,2345,2345,2340,137
20250424,105400,197392579,2350,2350,2350,2350,0
20250424,105300,197392579,2350,2340,2350,2340,61
20250424,105200,197249749,2335,2345,2345,2335,947
20250424,105100,195030534,2340,2340,2340,2340,2043
20250424,105000,190249914,2335,2335,2335,2335,255
20250424,104900,189654489,2335,2335,2335,2335,0
20250424,104800,189654489,2335,2335,2335,2335,200
20250424,104700,189187489,2340,2335,2340,2335,165
20250424,104600,188801889,2335,2335,2335,2335,0
20250424,104500,188801889,2335,2335,2335,2335,0
20250424,104400,188801889,2335,2335,2335,2335,0
20250424,104300,188801889,2335,2335,2335,2335,341
20250424,104200,188005654,2335,2335,2335,2335,0
20250424,104100,188005654,2335,2335,2335,2335,0
20250424,104000,188005654,2335,2340,2340,2335,101
20250424,103900,187769814,2335,2335,2335,2335,0
20250424,103800,187769814,2335,2335,2335,2335,34
20250424,103700,187690424,2340,2340,2340,2340,0
20250424,103600,187690424,2340,2340,2340,2340,1
20250424,103500,187688084,2330,2330,2330,2330,167
20250424,103400,187298974,2340,2340,2340,2340,0
20250424,103300,187298974,2340,2340,2340,2340,100
20250424,103200,187064974,2340,2340,2340,2340,18
20250424,103100,187022854,2340,2340,2340,2340,0
20250424,103000,187022854,2340,2340,2340,2340,0
20250424,102900,187022854,2340,2340,2340,2340,0
20250424,102800,187022854,2340,2340,2340,2340,0
20250424,102700,187022854,2340,2340,2340,2340,1
20250424,102600,187020514,2340,2340,2340,2340,0
20250424,102500,187020514,2340,2340,2340,2340,0
20250424,102400,187020514,2340,2340,2340,2340,3
20250424,102300,187013494,2340,2335,2340,2325,1505
20250424,102200,183512934,2340,2340,2340,2340,448
20250424,102100,182464614,2340,2340,2340,2340,202
20250424,102000,181991934,2330,2330,2330,2330,45
20250424,101900,181887084,2335,2340,2340,2335,902
20250424,101800,179780404,2345,2345,2345,2345,300
20250424,101700,179076904,2340,2340,2345,2340,369
20250424,101600,178213439,2345,2345,2345,2345,1001
20250424,101500,175866094,2340,2340,2340,2340,10
20250424,101400,175842694,2345,2345,2345,2345,536
20250424,101300,174585774,2350,2340,2350,2340,11
20250424,101200,174559939,2350,2340,2350,2340,9402
20250424,101100,152515644,2340,2335,2340,2335,6251
20250424,101000,137891149,2335,2330,2335,2330,1742
20250424,100900,133832284,2330,2330,2330,2330,62
20250424,100800,133687824,2335,2332,2335,2332,10
20250424,100700,133664489,2335,2335,2335,2335,0
20250424,100600,133664489,2335,2335,2335,2335,1001
20250424,100500,131327154,2340,2340,2340,2340,0
20250424,100400,131327154,2340,2340,2340,2340,0
20250424,100300,131327154,2340,2340,2340,2340,127
20250424,100200,131029974,2340,2340,2340,2340,1339
20250424,100100,127896714,2340,2340,2340,2340,2
20250424,100000,127892034,2330,2335,2335,2330,580
20250424,095900,126539084,2335,2335,2335,2335,0
20250424,095800,126539084,2335,2335,2335,2335,100
20250424,095700,126305584,2335,2335,2335,2335,5631
20250424,095600,113157199,2340,2340,2340,2340,0
20250424,095500,113157199,2340,2340,2340,2340,0
20250424,095400,113157199,2340,2340,2340,2340,0
20250424,095300,113157199,2340,2340,2340,2340,1
20250424,095200,113154859,2340,2340,2340,2340,1
20250424,095100,113152519,2340,2340,2340,2340,734
20250424,095000,111434959,2340,2340,2340,2340,200
20250424,094900,110966959,2345,2335,2345,2335,2061
20250424,094800,106145284,2337,2337,2337,2337,11
20250424,094700,106119577,2337,2340,2340,2335,53
20250424,094600,105995600,2335,2335,2335,2335,361
20250424,094500,105152665,2340,2345,2345,2340,12
20250424,094400,105124575,2335,2335,2335,2335,811
20250424,094300,103230890,2335,2345,2345,2335,212
20250424,094200,102735750,2345,2345,2345,2345,41
20250424,094100,102639605,2340,2335,2340,2335,5653
20250424,094000,89413335,2330,2330,2330,2330,1000
20250424,093900,87083335,2335,2335,2335,2335,0
20250424,093800,87083335,2335,2330,2335,2330,1222
20250424,093700,84232030,2330,2330,2330,2330,0
20250424,093600,84232030,2330,2330,2330,2330,62
20250424,093500,84087570,2330,2330,2330,2330,0
20250424,093400,84087570,2330,2330,2330,2330,0
20250424,093300,84087570,2330,2330,2330,2330,0
20250424,093200,84087570,2330,2330,2330,2330,100
20250424,093100,83854570,2330,2325,2330,2325,544
20250424,093000,82588520,2340,2340,2340,2340,4
20250424,092900,82579160,2340,2330,2340,2330,10166
20250424,092800,58890675,2330,2325,2330,2325,721
20250424,092700,57211495,2330,2330,2330,2330,0
20250424,092600,57211495,2330,2330,2330,2330,31
20250424,092500,57139265,2330,2325,2330,2325,55
20250424,092400,57011130,2325,2325,2325,2320,4210
20250424,092300,47232045,2330,2330,2330,2330,1650
20250424,092200,43387545,2335,2335,2335,2335,0
20250424,092100,43387545,2335,2330,2335,2330,400
20250424,092000,42455045,2340,2335,2340,2335,1633
20250424,091900,38641985,2340,2340,2340,2340,200
20250424,091800,38173985,2345,2345,2345,2345,0
20250424,091700,38173985,2345,2340,2345,2340,2440
20250424,091600,32464380,2345,2340,2345,2340,194
20250424,091500,32010415,2350,2340,2350,2340,2504
20250424,091400,26140085,2345,2345,2345,2345,1
20250424,091300,26137740,2345,2345,2345,2345,0
20250424,091200,26137740,2345,2345,2345,2345,0
20250424,091100,26137740,2345,2340,2345,2330,1002
20250424,091000,23802555,2345,2340,2345,2330,3345
20250424,090900,15998540,2345,2345,2345,2345,2
20250424,090800,15993850,2345,2340,2345,2340,1101
20250424,090700,13417505,2340,2325,2340,2325,63
20250424,090600,13270835,2325,2340,2340,2325,1959
20250424,090500,8692775,2340,2340,2340,2340,2
20250424,090400,8688095,2335,2320,2335,2320,308
20250424,090300,7969050,2325,2325,2335,2325,569
20250424,090200,6646105,2330,2330,2330,2325,849
20250424,090100,4667950,2330,2330,2330,2330,151
20250424,090000,4316120,2335,2340,2350,2330,1843
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 193800 454858384 2360 2360 2360 2360 3946
3 20250424 193700 454858384 2360 2360 2360 2360 0
4 20250424 193600 454858384 2360 2360 2360 2360 0
5 20250424 193500 454858384 2360 2360 2360 2360 0
6 20250424 193400 454858384 2360 2360 2360 2360 0
7 20250424 193300 454858384 2360 2360 2360 2360 0
8 20250424 193200 454858384 2360 2360 2360 2360 0
9 20250424 193100 454858384 2360 2360 2360 2360 0
10 20250424 193000 454858384 2360 2360 2360 2360 0
11 20250424 192900 454858384 2360 2360 2360 2360 0
12 20250424 192800 454858384 2360 2360 2360 2360 0
13 20250424 192700 454858384 2360 2360 2360 2360 0
14 20250424 192600 454858384 2360 2360 2360 2360 0
15 20250424 192500 454858384 2360 2360 2360 2360 0
16 20250424 192400 454858384 2360 2360 2360 2360 0
17 20250424 192300 454858384 2360 2360 2360 2360 0
18 20250424 192200 454858384 2360 2360 2360 2360 0
19 20250424 192100 454858384 2360 2360 2360 2360 0
20 20250424 192000 454858384 2360 2360 2360 2360 0
21 20250424 191900 454858384 2360 2360 2360 2360 0
22 20250424 191800 454858384 2360 2360 2360 2360 0
23 20250424 191700 454858384 2360 2360 2360 2360 0
24 20250424 191600 454858384 2360 2360 2360 2360 0
25 20250424 191500 454858384 2360 2360 2360 2360 0
26 20250424 191400 454858384 2360 2360 2360 2360 0
27 20250424 191300 454858384 2360 2360 2360 2360 0
28 20250424 191200 454858384 2360 2360 2360 2360 0
29 20250424 191100 454858384 2360 2360 2360 2360 0
30 20250424 191000 454858384 2360 2360 2360 2360 0
31 20250424 190900 454858384 2360 2360 2360 2360 0
32 20250424 190800 454858384 2360 2360 2360 2360 3946
33 20250424 190700 454858384 2360 2360 2360 2360 0
34 20250424 190600 454858384 2360 2360 2360 2360 0
35 20250424 190500 454858384 2360 2360 2360 2360 0
36 20250424 190400 454858384 2360 2360 2360 2360 0
37 20250424 190300 454858384 2360 2360 2360 2360 0
38 20250424 190200 454858384 2360 2360 2360 2360 0
39 20250424 190100 454858384 2360 2360 2360 2360 0
40 20250424 190000 454858384 2360 2360 2360 2360 0
41 20250424 185900 454858384 2360 2360 2360 2360 0
42 20250424 185800 454858384 2360 2360 2360 2360 0
43 20250424 185700 454858384 2360 2360 2360 2360 0
44 20250424 185600 454858384 2360 2360 2360 2360 0
45 20250424 185500 454858384 2360 2360 2360 2360 0
46 20250424 185400 454858384 2360 2360 2360 2360 0
47 20250424 185300 454858384 2360 2360 2360 2360 0
48 20250424 185200 454858384 2360 2360 2360 2360 0
49 20250424 185100 454858384 2360 2360 2360 2360 0
50 20250424 185000 454858384 2360 2360 2360 2360 0
51 20250424 184900 454858384 2360 2360 2360 2360 0
52 20250424 184800 454858384 2360 2360 2360 2360 0
53 20250424 184700 454858384 2360 2360 2360 2360 0
54 20250424 184600 454858384 2360 2360 2360 2360 0
55 20250424 184500 454858384 2360 2360 2360 2360 0
56 20250424 184400 454858384 2360 2360 2360 2360 0
57 20250424 184300 454858384 2360 2360 2360 2360 0
58 20250424 184200 454858384 2360 2360 2360 2360 0
59 20250424 184100 454858384 2360 2360 2360 2360 0
60 20250424 184000 454858384 2360 2360 2360 2360 0
61 20250424 183900 454858384 2360 2360 2360 2360 0
62 20250424 183800 454858384 2360 2360 2360 2360 3946
63 20250424 183700 454858384 2360 2360 2360 2360 0
64 20250424 183600 454858384 2360 2360 2360 2360 0
65 20250424 183500 454858384 2360 2360 2360 2360 0
66 20250424 183400 454858384 2360 2360 2360 2360 0
67 20250424 183300 454858384 2360 2360 2360 2360 0
68 20250424 183200 454858384 2360 2360 2360 2360 0
69 20250424 183100 454858384 2360 2360 2360 2360 0
70 20250424 183000 454858384 2360 2360 2360 2360 0
71 20250424 182900 454858384 2360 2360 2360 2360 0
72 20250424 182800 454858384 2360 2360 2360 2360 0
73 20250424 182700 454858384 2360 2360 2360 2360 0
74 20250424 182600 454858384 2360 2360 2360 2360 0
75 20250424 182500 454858384 2360 2360 2360 2360 0
76 20250424 182400 454858384 2360 2360 2360 2360 0
77 20250424 182300 454858384 2360 2360 2360 2360 0
78 20250424 182200 454858384 2360 2360 2360 2360 0
79 20250424 182100 454858384 2360 2360 2360 2360 0
80 20250424 182000 454858384 2360 2360 2360 2360 0
81 20250424 181900 454858384 2360 2360 2360 2360 0
82 20250424 181800 454858384 2360 2360 2360 2360 0
83 20250424 181700 454858384 2360 2360 2360 2360 0
84 20250424 181600 454858384 2360 2360 2360 2360 0
85 20250424 181500 454858384 2360 2360 2360 2360 0
86 20250424 181400 454858384 2360 2360 2360 2360 0
87 20250424 181300 454858384 2360 2360 2360 2360 0
88 20250424 181200 454858384 2360 2360 2360 2360 0
89 20250424 181100 454858384 2360 2360 2360 2360 0
90 20250424 181000 454858384 2360 2360 2360 2360 0
91 20250424 180900 454858384 2360 2360 2360 2360 0
92 20250424 180800 454858384 2360 2360 2360 2360 3946
93 20250424 180700 454858384 2360 2360 2360 2360 0
94 20250424 180600 454858384 2360 2360 2360 2360 0
95 20250424 180500 454858384 2360 2360 2360 2360 0
96 20250424 180400 454858384 2360 2360 2360 2360 0
97 20250424 180300 454858384 2360 2360 2360 2360 0
98 20250424 180200 454858384 2360 2360 2360 2360 0
99 20250424 180100 454858384 2360 2360 2360 2360 0
100 20250424 180000 454858384 2360 2360 2360 2360 0
101 20250424 175900 454858384 2360 2360 2360 2360 0
102 20250424 175800 454858384 2360 2360 2360 2360 0
103 20250424 175700 454858384 2360 2360 2360 2360 0
104 20250424 175600 454858384 2360 2360 2360 2360 0
105 20250424 175500 454858384 2360 2360 2360 2360 0
106 20250424 175400 454858384 2360 2360 2360 2360 0
107 20250424 175300 454858384 2360 2360 2360 2360 0
108 20250424 175200 454858384 2360 2360 2360 2360 0
109 20250424 175100 454858384 2360 2360 2360 2360 0
110 20250424 175000 454858384 2360 2360 2360 2360 0
111 20250424 174900 454858384 2360 2360 2360 2360 0
112 20250424 174800 454858384 2360 2360 2360 2360 0
113 20250424 174700 454858384 2360 2360 2360 2360 0
114 20250424 174600 454858384 2360 2360 2360 2360 0
115 20250424 174500 454858384 2360 2360 2360 2360 0
116 20250424 174400 454858384 2360 2360 2360 2360 0
117 20250424 174300 454858384 2360 2360 2360 2360 0
118 20250424 174200 454858384 2360 2360 2360 2360 0
119 20250424 174100 454858384 2360 2360 2360 2360 0
120 20250424 174000 454858384 2360 2360 2360 2360 0
121 20250424 173900 454858384 2360 2360 2360 2360 0
122 20250424 173800 454858384 2360 2360 2360 2360 3946
123 20250424 173700 454858384 2360 2360 2360 2360 0
124 20250424 173600 454858384 2360 2360 2360 2360 0
125 20250424 173500 454858384 2360 2360 2360 2360 0
126 20250424 173400 454858384 2360 2360 2360 2360 0
127 20250424 173300 454858384 2360 2360 2360 2360 0
128 20250424 173200 454858384 2360 2360 2360 2360 0
129 20250424 173100 454858384 2360 2360 2360 2360 0
130 20250424 173000 454858384 2360 2360 2360 2360 0
131 20250424 172900 454858384 2360 2360 2360 2360 0
132 20250424 172800 454858384 2360 2360 2360 2360 0
133 20250424 172700 454858384 2360 2360 2360 2360 0
134 20250424 172600 454858384 2360 2360 2360 2360 0
135 20250424 172500 454858384 2360 2360 2360 2360 0
136 20250424 172400 454858384 2360 2360 2360 2360 0
137 20250424 172300 454858384 2360 2360 2360 2360 0
138 20250424 172200 454858384 2360 2360 2360 2360 0
139 20250424 172100 454858384 2360 2360 2360 2360 0
140 20250424 172000 454858384 2360 2360 2360 2360 0
141 20250424 171900 454858384 2360 2360 2360 2360 0
142 20250424 171800 454858384 2360 2360 2360 2360 0
143 20250424 171700 454858384 2360 2360 2360 2360 0
144 20250424 171600 454858384 2360 2360 2360 2360 0
145 20250424 171500 454858384 2360 2360 2360 2360 0
146 20250424 171400 454858384 2360 2360 2360 2360 0
147 20250424 171300 454858384 2360 2360 2360 2360 0
148 20250424 171200 454858384 2360 2360 2360 2360 0
149 20250424 171100 454858384 2360 2360 2360 2360 0
150 20250424 171000 454858384 2360 2360 2360 2360 0
151 20250424 170900 454858384 2360 2360 2360 2360 0
152 20250424 170800 454858384 2360 2360 2360 2360 3946
153 20250424 170700 454858384 2360 2360 2360 2360 0
154 20250424 170600 454858384 2360 2360 2360 2360 0
155 20250424 170500 454858384 2360 2360 2360 2360 0
156 20250424 170400 454858384 2360 2360 2360 2360 0
157 20250424 170300 454858384 2360 2360 2360 2360 0
158 20250424 170200 454858384 2360 2360 2360 2360 0
159 20250424 170100 454858384 2360 2360 2360 2360 0
160 20250424 170000 454858384 2360 2360 2360 2360 0
161 20250424 165900 454858384 2360 2360 2360 2360 0
162 20250424 165800 454858384 2360 2360 2360 2360 0
163 20250424 165700 454858384 2360 2360 2360 2360 0
164 20250424 165600 454858384 2360 2360 2360 2360 0
165 20250424 165500 454858384 2360 2360 2360 2360 0
166 20250424 165400 454858384 2360 2360 2360 2360 0
167 20250424 165300 454858384 2360 2360 2360 2360 0
168 20250424 165200 454858384 2360 2360 2360 2360 0
169 20250424 165100 454858384 2360 2360 2360 2360 0
170 20250424 165000 454858384 2360 2360 2360 2360 0
171 20250424 164900 454858384 2360 2360 2360 2360 0
172 20250424 164800 454858384 2360 2360 2360 2360 0
173 20250424 164700 454858384 2360 2360 2360 2360 0
174 20250424 164600 454858384 2360 2360 2360 2360 0
175 20250424 164500 454858384 2360 2360 2360 2360 0
176 20250424 164400 454858384 2360 2360 2360 2360 0
177 20250424 164300 454858384 2360 2360 2360 2360 0
178 20250424 164200 454858384 2360 2360 2360 2360 0
179 20250424 164100 454858384 2360 2360 2360 2360 0
180 20250424 164000 454858384 2360 2360 2360 2360 0
181 20250424 163900 454858384 2360 2360 2360 2360 0
182 20250424 163800 454858384 2360 2360 2360 2360 3946
183 20250424 163700 454858384 2360 2360 2360 2360 0
184 20250424 163600 454858384 2360 2360 2360 2360 0
185 20250424 163500 454858384 2360 2360 2360 2360 0
186 20250424 163400 454858384 2360 2360 2360 2360 0
187 20250424 163300 454858384 2360 2360 2360 2360 0
188 20250424 163200 454858384 2360 2360 2360 2360 0
189 20250424 163100 454858384 2360 2360 2360 2360 0
190 20250424 163000 454858384 2360 2360 2360 2360 0
191 20250424 162900 454858384 2360 2360 2360 2360 0
192 20250424 162800 454858384 2360 2360 2360 2360 0
193 20250424 162700 454858384 2360 2360 2360 2360 0
194 20250424 162600 454858384 2360 2360 2360 2360 0
195 20250424 162500 454858384 2360 2360 2360 2360 0
196 20250424 162400 454858384 2360 2360 2360 2360 0
197 20250424 162300 454858384 2360 2360 2360 2360 0
198 20250424 162200 454858384 2360 2360 2360 2360 0
199 20250424 162100 454858384 2360 2360 2360 2360 0
200 20250424 162000 454858384 2360 2360 2360 2360 0
201 20250424 161900 454858384 2360 2360 2360 2360 0
202 20250424 161800 454858384 2360 2360 2360 2360 0
203 20250424 161700 454858384 2360 2360 2360 2360 0
204 20250424 161600 454858384 2360 2360 2360 2360 0
205 20250424 161500 454858384 2360 2360 2360 2360 0
206 20250424 161400 454858384 2360 2360 2360 2360 0
207 20250424 161300 454858384 2360 2360 2360 2360 0
208 20250424 161200 454858384 2360 2360 2360 2360 0
209 20250424 161100 454858384 2360 2360 2360 2360 0
210 20250424 161000 454858384 2360 2360 2360 2360 0
211 20250424 160900 454858384 2360 2360 2360 2360 0
212 20250424 160800 454858384 2360 2360 2360 2360 3946
213 20250424 160700 454858384 2360 2360 2360 2360 0
214 20250424 160600 454858384 2360 2360 2360 2360 0
215 20250424 160500 454858384 2360 2360 2360 2360 0
216 20250424 160400 454858384 2360 2360 2360 2360 0
217 20250424 160300 454858384 2360 2360 2360 2360 0
218 20250424 160200 454858384 2360 2360 2360 2360 0
219 20250424 160100 454858384 2360 2360 2360 2360 0
220 20250424 160000 454858384 2360 2360 2360 2360 0
221 20250424 155900 454858384 2360 2360 2360 2360 0
222 20250424 155800 454858384 2360 2360 2360 2360 0
223 20250424 155700 454858384 2360 2360 2360 2360 0
224 20250424 155600 454858384 2360 2360 2360 2360 0
225 20250424 155500 454858384 2360 2360 2360 2360 0
226 20250424 155400 454858384 2360 2360 2360 2360 0
227 20250424 155300 454858384 2360 2360 2360 2360 0
228 20250424 155200 454858384 2360 2360 2360 2360 0
229 20250424 155100 454858384 2360 2360 2360 2360 0
230 20250424 155000 454858384 2360 2360 2360 2360 0
231 20250424 154900 454858384 2360 2360 2360 2360 0
232 20250424 154800 454858384 2360 2360 2360 2360 0
233 20250424 154700 454858384 2360 2360 2360 2360 0
234 20250424 154600 454858384 2360 2360 2360 2360 0
235 20250424 154500 454858384 2360 2360 2360 2360 0
236 20250424 154400 454858384 2360 2360 2360 2360 0
237 20250424 154300 454858384 2360 2360 2360 2360 0
238 20250424 154200 454858384 2360 2360 2360 2360 0
239 20250424 154100 454858384 2360 2360 2360 2360 0
240 20250424 154000 454858384 2360 2360 2360 2360 0
241 20250424 153900 454858384 2360 2360 2360 2360 0
242 20250424 153800 454858384 2360 2360 2360 2360 3946
243 20250424 153700 454858384 2360 2360 2360 2360 0
244 20250424 153600 454858384 2360 2360 2360 2360 0
245 20250424 153500 454858384 2360 2360 2360 2360 0
246 20250424 153400 454858384 2360 2360 2360 2360 0
247 20250424 153300 454858384 2360 2360 2360 2360 0
248 20250424 153200 454858384 2360 2360 2360 2360 0
249 20250424 153100 454858384 2360 2360 2360 2360 0
250 20250424 153000 454858384 2360 2360 2360 2360 3946
251 20250424 152900 445545824 2360 2360 2360 2360 0
252 20250424 152800 445545824 2360 2360 2360 2360 0
253 20250424 152700 445545824 2360 2360 2360 2360 0
254 20250424 152600 445545824 2360 2360 2360 2360 0
255 20250424 152500 445545824 2360 2360 2360 2360 0
256 20250424 152400 445545824 2360 2360 2360 2360 0
257 20250424 152300 445545824 2360 2360 2360 2360 0
258 20250424 152200 445545824 2360 2360 2360 2360 0
259 20250424 152100 445545824 2360 2360 2360 2360 0
260 20250424 152000 445545824 2360 2360 2360 2360 0
261 20250424 151900 445545824 2360 2360 2360 2360 1001
262 20250424 151800 443183464 2360 2360 2360 2360 499
263 20250424 151700 442005824 2360 2360 2360 2360 707
264 20250424 151600 440337304 2365 2365 2365 2365 0
265 20250424 151500 440337304 2365 2360 2365 2360 1237
266 20250424 151400 437417864 2360 2360 2360 2360 1
267 20250424 151300 437415504 2355 2355 2355 2355 300
268 20250424 151200 436709004 2355 2355 2355 2355 16
269 20250424 151100 436671324 2360 2360 2360 2360 0
270 20250424 151000 436671324 2360 2360 2360 2360 0
271 20250424 150900 436671324 2360 2355 2360 2350 667
272 20250424 150800 435101429 2360 2355 2360 2355 7
273 20250424 150700 435084939 2360 2355 2360 2350 881
274 20250424 150600 433010189 2360 2355 2360 2355 251
275 20250424 150500 432419079 2350 2350 2350 2350 0
276 20250424 150400 432419079 2350 2350 2350 2350 200
277 20250424 150300 431949079 2350 2360 2360 2350 1193
278 20250424 150200 429143599 2360 2360 2360 2360 1000
279 20250424 150100 426783599 2360 2360 2360 2360 719
280 20250424 150000 425086759 2365 2360 2365 2360 2
281 20250424 145900 425082034 2360 2360 2360 2360 11
282 20250424 145800 425056074 2365 2365 2365 2365 0
283 20250424 145700 425056074 2365 2370 2370 2365 1058
284 20250424 145600 422553899 2370 2365 2370 2365 38
285 20250424 145500 422464024 2365 2365 2365 2360 121
286 20250424 145400 422177954 2360 2360 2360 2360 105
287 20250424 145300 421930154 2360 2360 2360 2360 445
288 20250424 145200 420879954 2360 2360 2360 2360 455
289 20250424 145100 419806154 2360 2360 2360 2360 0
290 20250424 145000 419806154 2360 2355 2360 2355 1491
291 20250424 144900 416293224 2360 2360 2360 2360 10
292 20250424 144800 416269624 2360 2370 2370 2360 1000
293 20250424 144700 413908739 2365 2370 2370 2365 440
294 20250424 144600 412866239 2370 2370 2370 2370 10
295 20250424 144500 412842539 2360 2375 2375 2350 6433
296 20250424 144400 397637369 2380 2380 2385 2380 3174
297 20250424 144300 390083154 2380 2375 2380 2370 4138
298 20250424 144200 380249744 2375 2360 2375 2360 8057
299 20250424 144100 361144844 2365 2355 2365 2355 4005
300 20250424 144000 351685579 2355 2355 2355 2355 0
301 20250424 143900 351685579 2355 2355 2355 2355 271
302 20250424 143800 351047374 2355 2355 2355 2355 2144
303 20250424 143700 345998254 2355 2355 2355 2355 0
304 20250424 143600 345998254 2355 2355 2355 2355 0
305 20250424 143500 345998254 2355 2355 2355 2355 497
306 20250424 143400 344827819 2355 2355 2355 2355 0
307 20250424 143300 344827819 2355 2355 2355 2355 0
308 20250424 143200 344827819 2355 2355 2355 2355 0
309 20250424 143100 344827819 2355 2355 2355 2355 1
310 20250424 143000 344825464 2355 2350 2355 2350 196
311 20250424 142900 344364859 2355 2355 2355 2355 6
312 20250424 142800 344350729 2350 2345 2355 2345 23
313 20250424 142700 344296714 2350 2350 2350 2350 99
314 20250424 142600 344064064 2350 2355 2355 2345 108
315 20250424 142500 343810474 2350 2350 2355 2350 50
316 20250424 142400 343692944 2350 2350 2350 2350 1000
317 20250424 142300 341342944 2350 2350 2350 2350 571
318 20250424 142200 340001094 2345 2345 2345 2345 200
319 20250424 142100 339532094 2350 2345 2350 2345 3767
320 20250424 142000 330680644 2335 2335 2335 2335 30
321 20250424 141900 330610594 2350 2350 2350 2350 1
322 20250424 141800 330608244 2345 2345 2345 2345 2735
323 20250424 141700 324194669 2350 2350 2350 2350 0
324 20250424 141600 324194669 2350 2345 2350 2345 51
325 20250424 141500 324075069 2350 2345 2350 2345 101
326 20250424 141400 323838219 2350 2345 2350 2345 3812
327 20250424 141300 314899074 2345 2345 2345 2345 1073
328 20250424 141200 312382889 2345 2345 2345 2345 0
329 20250424 141100 312382889 2345 2345 2345 2345 0
330 20250424 141000 312382889 2345 2345 2345 2345 0
331 20250424 140900 312382889 2345 2345 2345 2345 0
332 20250424 140800 312382889 2345 2345 2345 2345 0
333 20250424 140700 312382889 2345 2345 2345 2345 0
334 20250424 140600 312382889 2345 2340 2345 2340 260
335 20250424 140500 311774484 2345 2345 2345 2345 0
336 20250424 140400 311774484 2345 2345 2345 2345 1
337 20250424 140300 311772139 2340 2340 2340 2340 1465
338 20250424 140200 308344039 2345 2345 2345 2345 0
339 20250424 140100 308344039 2345 2345 2345 2345 0
340 20250424 140000 308344039 2345 2345 2345 2345 0
341 20250424 135900 308344039 2345 2345 2345 2345 0
342 20250424 135800 308344039 2345 2340 2345 2340 269
343 20250424 135700 307713729 2340 2340 2340 2340 803
344 20250424 135600 305834709 2345 2345 2345 2345 1
345 20250424 135500 305832364 2340 2340 2340 2340 0
346 20250424 135400 305832364 2340 2340 2340 2340 1
347 20250424 135300 305830024 2345 2345 2345 2345 1
348 20250424 135200 305827679 2340 2340 2340 2340 600
349 20250424 135100 304423679 2340 2340 2340 2340 131
350 20250424 135000 304117139 2345 2345 2345 2345 0
351 20250424 134900 304117139 2345 2340 2345 2340 137
352 20250424 134800 303796554 2345 2340 2345 2340 101
353 20250424 134700 303560209 2340 2340 2340 2340 2555
354 20250424 134600 297581509 2345 2345 2345 2345 0
355 20250424 134500 297581509 2345 2345 2345 2345 0
356 20250424 134400 297581509 2345 2345 2345 2345 0
357 20250424 134300 297581509 2345 2345 2345 2345 0
358 20250424 134200 297581509 2345 2345 2345 2345 0
359 20250424 134100 297581509 2345 2345 2345 2345 40
360 20250424 134000 297487709 2345 2345 2345 2345 0
361 20250424 133900 297487709 2345 2345 2345 2345 279
362 20250424 133800 296833454 2345 2345 2345 2345 4
363 20250424 133700 296824074 2345 2345 2345 2345 0
364 20250424 133600 296824074 2345 2345 2345 2345 0
365 20250424 133500 296824074 2345 2345 2345 2345 0
366 20250424 133400 296824074 2345 2345 2345 2345 2
367 20250424 133300 296819384 2340 2340 2340 2340 0
368 20250424 133200 296819384 2340 2340 2340 2340 5
369 20250424 133100 296807684 2345 2345 2345 2345 0
370 20250424 133000 296807684 2345 2345 2345 2345 0
371 20250424 132900 296807684 2345 2345 2345 2345 362
372 20250424 132800 295958794 2345 2345 2345 2345 0
373 20250424 132700 295958794 2345 2345 2345 2345 0
374 20250424 132600 295958794 2345 2345 2345 2345 0
375 20250424 132500 295958794 2345 2345 2345 2345 100
376 20250424 132400 295724294 2350 2350 2350 2350 0
377 20250424 132300 295724294 2350 2350 2350 2350 0
378 20250424 132200 295724294 2350 2350 2350 2350 0
379 20250424 132100 295724294 2350 2350 2350 2350 0
380 20250424 132000 295724294 2350 2350 2350 2350 1
381 20250424 131900 295721944 2350 2350 2350 2350 0
382 20250424 131800 295721944 2350 2350 2350 2350 0
383 20250424 131700 295721944 2350 2350 2350 2350 1
384 20250424 131600 295719594 2345 2345 2345 2345 0
385 20250424 131500 295719594 2345 2345 2345 2345 414
386 20250424 131400 294748764 2345 2345 2345 2345 1551
387 20250424 131300 291111669 2345 2350 2350 2345 1391
388 20250424 131200 287849769 2345 2350 2350 2345 401
389 20250424 131100 286909419 2345 2345 2345 2345 251
390 20250424 131000 286320824 2345 2345 2345 2345 123
391 20250424 130900 286032389 2350 2345 2350 2345 7
392 20250424 130800 286015969 2350 2350 2350 2350 1
393 20250424 130700 286013619 2345 2345 2345 2345 106
394 20250424 130600 285765049 2350 2345 2350 2345 2934
395 20250424 130500 278884814 2345 2350 2350 2345 315
396 20250424 130400 278144779 2350 2350 2350 2350 921
397 20250424 130300 275980429 2350 2345 2350 2340 5074
398 20250424 130200 264084409 2345 2345 2345 2345 126
399 20250424 130100 263788939 2345 2340 2345 2340 445
400 20250424 130000 262747634 2345 2345 2345 2345 0
401 20250424 125900 262747634 2345 2345 2345 2345 0
402 20250424 125800 262747634 2345 2345 2345 2345 0
403 20250424 125700 262747634 2345 2345 2345 2345 1
404 20250424 125600 262745289 2345 2345 2345 2345 0
405 20250424 125500 262745289 2345 2345 2345 2345 0
406 20250424 125400 262745289 2345 2345 2345 2345 472
407 20250424 125300 261638449 2345 2345 2345 2345 0
408 20250424 125200 261638449 2345 2345 2345 2345 0
409 20250424 125100 261638449 2345 2345 2345 2345 0
410 20250424 125000 261638449 2345 2345 2345 2345 0
411 20250424 124900 261638449 2345 2345 2345 2345 0
412 20250424 124800 261638449 2345 2345 2345 2345 0
413 20250424 124700 261638449 2345 2345 2345 2345 0
414 20250424 124600 261638449 2345 2345 2345 2345 0
415 20250424 124500 261638449 2345 2345 2345 2345 0
416 20250424 124400 261638449 2345 2345 2345 2345 0
417 20250424 124300 261638449 2345 2345 2345 2345 0
418 20250424 124200 261638449 2345 2345 2345 2345 0
419 20250424 124100 261638449 2345 2345 2345 2345 52
420 20250424 124000 261516509 2345 2345 2345 2345 0
421 20250424 123900 261516509 2345 2345 2345 2345 142
422 20250424 123800 261183519 2345 2345 2345 2345 200
423 20250424 123700 260714519 2345 2345 2345 2345 9
424 20250424 123600 260693414 2335 2345 2345 2335 4053
425 20250424 123500 251209279 2345 2345 2345 2345 656
426 20250424 123400 249670959 2350 2350 2350 2350 0
427 20250424 123300 249670959 2350 2345 2350 2345 20
428 20250424 123200 249624054 2350 2350 2350 2350 36
429 20250424 123100 249539454 2350 2350 2350 2350 1
430 20250424 123000 249537104 2350 2350 2350 2350 332
431 20250424 122900 248756904 2355 2350 2355 2350 201
432 20250424 122800 248284549 2350 2350 2350 2350 434
433 20250424 122700 247264649 2350 2350 2350 2350 40
434 20250424 122600 247170649 2350 2345 2355 2345 484
435 20250424 122500 246033079 2355 2345 2355 2345 3978
436 20250424 122400 236692149 2350 2350 2350 2350 0
437 20250424 122300 236692149 2350 2350 2350 2350 0
438 20250424 122200 236692149 2350 2350 2350 2350 0
439 20250424 122100 236692149 2350 2350 2350 2350 0
440 20250424 122000 236692149 2350 2350 2350 2350 0
441 20250424 121900 236692149 2350 2350 2350 2350 0
442 20250424 121800 236692149 2350 2350 2350 2350 0
443 20250424 121700 236692149 2350 2345 2350 2345 3151
444 20250424 121600 229290834 2345 2345 2345 2345 0
445 20250424 121500 229290834 2345 2345 2345 2345 0
446 20250424 121400 229290834 2345 2345 2345 2345 541
447 20250424 121300 228022189 2345 2345 2345 2345 219
448 20250424 121200 227508634 2345 2340 2345 2340 840
449 20250424 121100 225538869 2345 2345 2345 2345 611
450 20250424 121000 224106074 2340 2340 2340 2340 618
451 20250424 120900 222659954 2340 2340 2340 2340 0
452 20250424 120800 222659954 2340 2340 2340 2340 0
453 20250424 120700 222659954 2340 2340 2340 2340 136
454 20250424 120600 222341714 2345 2345 2345 2345 3053
455 20250424 120500 215182429 2340 2340 2340 2340 155
456 20250424 120400 214819729 2345 2345 2345 2345 0
457 20250424 120300 214819729 2345 2345 2345 2345 9
458 20250424 120200 214798624 2340 2340 2340 2340 900
459 20250424 120100 212692624 2345 2345 2345 2345 0
460 20250424 120000 212692624 2345 2345 2345 2345 1
461 20250424 115900 212690279 2340 2340 2340 2340 0
462 20250424 115800 212690279 2340 2340 2340 2340 0
463 20250424 115700 212690279 2340 2340 2340 2340 0
464 20250424 115600 212690279 2340 2340 2340 2340 0
465 20250424 115500 212690279 2340 2340 2340 2340 600
466 20250424 115400 211286279 2340 2340 2340 2340 200
467 20250424 115300 210818279 2340 2340 2340 2340 1604
468 20250424 115200 207064919 2340 2340 2340 2340 0
469 20250424 115100 207064919 2340 2340 2340 2340 0
470 20250424 115000 207064919 2340 2340 2340 2340 0
471 20250424 114900 207064919 2340 2340 2340 2340 0
472 20250424 114800 207064919 2340 2340 2340 2340 0
473 20250424 114700 207064919 2340 2340 2340 2340 0
474 20250424 114600 207064919 2340 2340 2340 2340 1
475 20250424 114500 207062579 2335 2335 2335 2335 0
476 20250424 114400 207062579 2335 2335 2335 2335 0
477 20250424 114300 207062579 2335 2335 2335 2335 0
478 20250424 114200 207062579 2335 2335 2335 2335 0
479 20250424 114100 207062579 2335 2335 2335 2335 329
480 20250424 114000 206294364 2340 2340 2340 2340 0
481 20250424 113900 206294364 2340 2340 2340 2340 0
482 20250424 113800 206294364 2340 2340 2340 2340 0
483 20250424 113700 206294364 2340 2335 2340 2330 2199
484 20250424 113600 201159709 2340 2340 2340 2340 0
485 20250424 113500 201159709 2340 2340 2340 2340 0
486 20250424 113400 201159709 2340 2340 2340 2340 0
487 20250424 113300 201159709 2340 2340 2340 2340 0
488 20250424 113200 201159709 2340 2340 2340 2340 0
489 20250424 113100 201159709 2340 2340 2340 2340 0
490 20250424 113000 201159709 2340 2340 2340 2340 0
491 20250424 112900 201159709 2340 2340 2340 2340 0
492 20250424 112800 201159709 2340 2340 2340 2340 0
493 20250424 112700 201159709 2340 2340 2340 2340 0
494 20250424 112600 201159709 2340 2340 2340 2340 0
495 20250424 112500 201159709 2340 2340 2340 2340 0
496 20250424 112400 201159709 2340 2340 2340 2340 1
497 20250424 112300 201157369 2335 2335 2335 2335 558
498 20250424 112200 199854439 2335 2335 2335 2335 0
499 20250424 112100 199854439 2335 2335 2335 2335 0
500 20250424 112000 199854439 2335 2335 2335 2335 3
501 20250424 111900 199847434 2330 2335 2335 2330 401
502 20250424 111800 198911104 2330 2330 2330 2330 0
503 20250424 111700 198911104 2330 2330 2330 2330 10
504 20250424 111600 198887804 2335 2335 2335 2335 0
505 20250424 111500 198887804 2335 2335 2335 2335 0
506 20250424 111400 198887804 2335 2335 2335 2335 0
507 20250424 111300 198887804 2335 2335 2335 2335 0
508 20250424 111200 198887804 2335 2335 2335 2335 0
509 20250424 111100 198887804 2335 2335 2335 2335 0
510 20250424 111000 198887804 2335 2335 2335 2335 0
511 20250424 110900 198887804 2335 2335 2335 2335 33
512 20250424 110800 198810749 2340 2340 2340 2340 0
513 20250424 110700 198810749 2340 2340 2340 2340 0
514 20250424 110600 198810749 2340 2340 2340 2340 1
515 20250424 110500 198808409 2340 2340 2340 2340 0
516 20250424 110400 198808409 2340 2340 2340 2340 1
517 20250424 110300 198806069 2340 2340 2340 2340 0
518 20250424 110200 198806069 2340 2340 2340 2340 0
519 20250424 110100 198806069 2340 2340 2340 2340 0
520 20250424 110000 198806069 2340 2340 2340 2340 1
521 20250424 105900 198803729 2335 2335 2335 2335 0
522 20250424 105800 198803729 2335 2335 2335 2335 0
523 20250424 105700 198803729 2335 2335 2335 2335 63
524 20250424 105600 198656624 2345 2335 2345 2335 404
525 20250424 105500 197713194 2345 2345 2345 2340 137
526 20250424 105400 197392579 2350 2350 2350 2350 0
527 20250424 105300 197392579 2350 2340 2350 2340 61
528 20250424 105200 197249749 2335 2345 2345 2335 947
529 20250424 105100 195030534 2340 2340 2340 2340 2043
530 20250424 105000 190249914 2335 2335 2335 2335 255
531 20250424 104900 189654489 2335 2335 2335 2335 0
532 20250424 104800 189654489 2335 2335 2335 2335 200
533 20250424 104700 189187489 2340 2335 2340 2335 165
534 20250424 104600 188801889 2335 2335 2335 2335 0
535 20250424 104500 188801889 2335 2335 2335 2335 0
536 20250424 104400 188801889 2335 2335 2335 2335 0
537 20250424 104300 188801889 2335 2335 2335 2335 341
538 20250424 104200 188005654 2335 2335 2335 2335 0
539 20250424 104100 188005654 2335 2335 2335 2335 0
540 20250424 104000 188005654 2335 2340 2340 2335 101
541 20250424 103900 187769814 2335 2335 2335 2335 0
542 20250424 103800 187769814 2335 2335 2335 2335 34
543 20250424 103700 187690424 2340 2340 2340 2340 0
544 20250424 103600 187690424 2340 2340 2340 2340 1
545 20250424 103500 187688084 2330 2330 2330 2330 167
546 20250424 103400 187298974 2340 2340 2340 2340 0
547 20250424 103300 187298974 2340 2340 2340 2340 100
548 20250424 103200 187064974 2340 2340 2340 2340 18
549 20250424 103100 187022854 2340 2340 2340 2340 0
550 20250424 103000 187022854 2340 2340 2340 2340 0
551 20250424 102900 187022854 2340 2340 2340 2340 0
552 20250424 102800 187022854 2340 2340 2340 2340 0
553 20250424 102700 187022854 2340 2340 2340 2340 1
554 20250424 102600 187020514 2340 2340 2340 2340 0
555 20250424 102500 187020514 2340 2340 2340 2340 0
556 20250424 102400 187020514 2340 2340 2340 2340 3
557 20250424 102300 187013494 2340 2335 2340 2325 1505
558 20250424 102200 183512934 2340 2340 2340 2340 448
559 20250424 102100 182464614 2340 2340 2340 2340 202
560 20250424 102000 181991934 2330 2330 2330 2330 45
561 20250424 101900 181887084 2335 2340 2340 2335 902
562 20250424 101800 179780404 2345 2345 2345 2345 300
563 20250424 101700 179076904 2340 2340 2345 2340 369
564 20250424 101600 178213439 2345 2345 2345 2345 1001
565 20250424 101500 175866094 2340 2340 2340 2340 10
566 20250424 101400 175842694 2345 2345 2345 2345 536
567 20250424 101300 174585774 2350 2340 2350 2340 11
568 20250424 101200 174559939 2350 2340 2350 2340 9402
569 20250424 101100 152515644 2340 2335 2340 2335 6251
570 20250424 101000 137891149 2335 2330 2335 2330 1742
571 20250424 100900 133832284 2330 2330 2330 2330 62
572 20250424 100800 133687824 2335 2332 2335 2332 10
573 20250424 100700 133664489 2335 2335 2335 2335 0
574 20250424 100600 133664489 2335 2335 2335 2335 1001
575 20250424 100500 131327154 2340 2340 2340 2340 0
576 20250424 100400 131327154 2340 2340 2340 2340 0
577 20250424 100300 131327154 2340 2340 2340 2340 127
578 20250424 100200 131029974 2340 2340 2340 2340 1339
579 20250424 100100 127896714 2340 2340 2340 2340 2
580 20250424 100000 127892034 2330 2335 2335 2330 580
581 20250424 095900 126539084 2335 2335 2335 2335 0
582 20250424 095800 126539084 2335 2335 2335 2335 100
583 20250424 095700 126305584 2335 2335 2335 2335 5631
584 20250424 095600 113157199 2340 2340 2340 2340 0
585 20250424 095500 113157199 2340 2340 2340 2340 0
586 20250424 095400 113157199 2340 2340 2340 2340 0
587 20250424 095300 113157199 2340 2340 2340 2340 1
588 20250424 095200 113154859 2340 2340 2340 2340 1
589 20250424 095100 113152519 2340 2340 2340 2340 734
590 20250424 095000 111434959 2340 2340 2340 2340 200
591 20250424 094900 110966959 2345 2335 2345 2335 2061
592 20250424 094800 106145284 2337 2337 2337 2337 11
593 20250424 094700 106119577 2337 2340 2340 2335 53
594 20250424 094600 105995600 2335 2335 2335 2335 361
595 20250424 094500 105152665 2340 2345 2345 2340 12
596 20250424 094400 105124575 2335 2335 2335 2335 811
597 20250424 094300 103230890 2335 2345 2345 2335 212
598 20250424 094200 102735750 2345 2345 2345 2345 41
599 20250424 094100 102639605 2340 2335 2340 2335 5653
600 20250424 094000 89413335 2330 2330 2330 2330 1000
601 20250424 093900 87083335 2335 2335 2335 2335 0
602 20250424 093800 87083335 2335 2330 2335 2330 1222
603 20250424 093700 84232030 2330 2330 2330 2330 0
604 20250424 093600 84232030 2330 2330 2330 2330 62
605 20250424 093500 84087570 2330 2330 2330 2330 0
606 20250424 093400 84087570 2330 2330 2330 2330 0
607 20250424 093300 84087570 2330 2330 2330 2330 0
608 20250424 093200 84087570 2330 2330 2330 2330 100
609 20250424 093100 83854570 2330 2325 2330 2325 544
610 20250424 093000 82588520 2340 2340 2340 2340 4
611 20250424 092900 82579160 2340 2330 2340 2330 10166
612 20250424 092800 58890675 2330 2325 2330 2325 721
613 20250424 092700 57211495 2330 2330 2330 2330 0
614 20250424 092600 57211495 2330 2330 2330 2330 31
615 20250424 092500 57139265 2330 2325 2330 2325 55
616 20250424 092400 57011130 2325 2325 2325 2320 4210
617 20250424 092300 47232045 2330 2330 2330 2330 1650
618 20250424 092200 43387545 2335 2335 2335 2335 0
619 20250424 092100 43387545 2335 2330 2335 2330 400
620 20250424 092000 42455045 2340 2335 2340 2335 1633
621 20250424 091900 38641985 2340 2340 2340 2340 200
622 20250424 091800 38173985 2345 2345 2345 2345 0
623 20250424 091700 38173985 2345 2340 2345 2340 2440
624 20250424 091600 32464380 2345 2340 2345 2340 194
625 20250424 091500 32010415 2350 2340 2350 2340 2504
626 20250424 091400 26140085 2345 2345 2345 2345 1
627 20250424 091300 26137740 2345 2345 2345 2345 0
628 20250424 091200 26137740 2345 2345 2345 2345 0
629 20250424 091100 26137740 2345 2340 2345 2330 1002
630 20250424 091000 23802555 2345 2340 2345 2330 3345
631 20250424 090900 15998540 2345 2345 2345 2345 2
632 20250424 090800 15993850 2345 2340 2345 2340 1101
633 20250424 090700 13417505 2340 2325 2340 2325 63
634 20250424 090600 13270835 2325 2340 2340 2325 1959
635 20250424 090500 8692775 2340 2340 2340 2340 2
636 20250424 090400 8688095 2335 2320 2335 2320 308
637 20250424 090300 7969050 2325 2325 2335 2325 569
638 20250424 090200 6646105 2330 2330 2330 2325 849
639 20250424 090100 4667950 2330 2330 2330 2330 151
640 20250424 090000 4316120 2335 2340 2350 2330 1843