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
084010/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,193800,992981330,17000,17000,17000,17000,667
20250424,193700,992981330,17000,17000,17000,17000,0
20250424,193600,992981330,17000,17000,17000,17000,0
20250424,193500,992981330,17000,17000,17000,17000,0
20250424,193400,992981330,17000,17000,17000,17000,0
20250424,193300,992981330,17000,17000,17000,17000,0
20250424,193200,992981330,17000,17000,17000,17000,0
20250424,193100,992981330,17000,17000,17000,17000,0
20250424,193000,992981330,17000,17000,17000,17000,0
20250424,192900,992981330,17000,17000,17000,17000,0
20250424,192800,992981330,17000,17000,17000,17000,0
20250424,192700,992981330,17000,17000,17000,17000,0
20250424,192600,992981330,17000,17000,17000,17000,0
20250424,192500,992981330,17000,17000,17000,17000,0
20250424,192400,992981330,17000,17000,17000,17000,0
20250424,192300,992981330,17000,17000,17000,17000,0
20250424,192200,992981330,17000,17000,17000,17000,0
20250424,192100,992981330,17000,17000,17000,17000,0
20250424,192000,992981330,17000,17000,17000,17000,0
20250424,191900,992981330,17000,17000,17000,17000,0
20250424,191800,992981330,17000,17000,17000,17000,0
20250424,191700,992981330,17000,17000,17000,17000,0
20250424,191600,992981330,17000,17000,17000,17000,0
20250424,191500,992981330,17000,17000,17000,17000,0
20250424,191400,992981330,17000,17000,17000,17000,0
20250424,191300,992981330,17000,17000,17000,17000,0
20250424,191200,992981330,17000,17000,17000,17000,0
20250424,191100,992981330,17000,17000,17000,17000,0
20250424,191000,992981330,17000,17000,17000,17000,0
20250424,190900,992981330,17000,17000,17000,17000,0
20250424,190800,992981330,17000,17000,17000,17000,667
20250424,190700,992981330,17000,17000,17000,17000,0
20250424,190600,992981330,17000,17000,17000,17000,0
20250424,190500,992981330,17000,17000,17000,17000,0
20250424,190400,992981330,17000,17000,17000,17000,0
20250424,190300,992981330,17000,17000,17000,17000,0
20250424,190200,992981330,17000,17000,17000,17000,0
20250424,190100,992981330,17000,17000,17000,17000,0
20250424,190000,992981330,17000,17000,17000,17000,0
20250424,185900,992981330,17000,17000,17000,17000,0
20250424,185800,992981330,17000,17000,17000,17000,0
20250424,185700,992981330,17000,17000,17000,17000,0
20250424,185600,992981330,17000,17000,17000,17000,0
20250424,185500,992981330,17000,17000,17000,17000,0
20250424,185400,992981330,17000,17000,17000,17000,0
20250424,185300,992981330,17000,17000,17000,17000,0
20250424,185200,992981330,17000,17000,17000,17000,0
20250424,185100,992981330,17000,17000,17000,17000,0
20250424,185000,992981330,17000,17000,17000,17000,0
20250424,184900,992981330,17000,17000,17000,17000,0
20250424,184800,992981330,17000,17000,17000,17000,0
20250424,184700,992981330,17000,17000,17000,17000,0
20250424,184600,992981330,17000,17000,17000,17000,0
20250424,184500,992981330,17000,17000,17000,17000,0
20250424,184400,992981330,17000,17000,17000,17000,0
20250424,184300,992981330,17000,17000,17000,17000,0
20250424,184200,992981330,17000,17000,17000,17000,0
20250424,184100,992981330,17000,17000,17000,17000,0
20250424,184000,992981330,17000,17000,17000,17000,0
20250424,183900,992981330,17000,17000,17000,17000,0
20250424,183800,992981330,17000,17000,17000,17000,667
20250424,183700,992981330,17000,17000,17000,17000,0
20250424,183600,992981330,17000,17000,17000,17000,0
20250424,183500,992981330,17000,17000,17000,17000,0
20250424,183400,992981330,17000,17000,17000,17000,0
20250424,183300,992981330,17000,17000,17000,17000,0
20250424,183200,992981330,17000,17000,17000,17000,0
20250424,183100,992981330,17000,17000,17000,17000,0
20250424,183000,992981330,17000,17000,17000,17000,0
20250424,182900,992981330,17000,17000,17000,17000,0
20250424,182800,992981330,17000,17000,17000,17000,0
20250424,182700,992981330,17000,17000,17000,17000,0
20250424,182600,992981330,17000,17000,17000,17000,0
20250424,182500,992981330,17000,17000,17000,17000,0
20250424,182400,992981330,17000,17000,17000,17000,0
20250424,182300,992981330,17000,17000,17000,17000,0
20250424,182200,992981330,17000,17000,17000,17000,0
20250424,182100,992981330,17000,17000,17000,17000,0
20250424,182000,992981330,17000,17000,17000,17000,0
20250424,181900,992981330,17000,17000,17000,17000,0
20250424,181800,992981330,17000,17000,17000,17000,0
20250424,181700,992981330,17000,17000,17000,17000,0
20250424,181600,992981330,17000,17000,17000,17000,0
20250424,181500,992981330,17000,17000,17000,17000,0
20250424,181400,992981330,17000,17000,17000,17000,0
20250424,181300,992981330,17000,17000,17000,17000,0
20250424,181200,992981330,17000,17000,17000,17000,0
20250424,181100,992981330,17000,17000,17000,17000,0
20250424,181000,992981330,17000,17000,17000,17000,0
20250424,180900,992981330,17000,17000,17000,17000,0
20250424,180800,992981330,17000,17000,17000,17000,667
20250424,180700,992981330,17000,17000,17000,17000,0
20250424,180600,992981330,17000,17000,17000,17000,0
20250424,180500,992981330,17000,17000,17000,17000,0
20250424,180400,992981330,17000,17000,17000,17000,0
20250424,180300,992981330,17000,17000,17000,17000,0
20250424,180200,992981330,17000,17000,17000,17000,0
20250424,180100,992981330,17000,17000,17000,17000,0
20250424,180000,992981330,17000,17000,17000,17000,0
20250424,175900,992981330,17000,17000,17000,17000,0
20250424,175800,992981330,17000,17000,17000,17000,0
20250424,175700,992981330,17000,17000,17000,17000,0
20250424,175600,992981330,17000,17000,17000,17000,0
20250424,175500,992981330,17000,17000,17000,17000,0
20250424,175400,992981330,17000,17000,17000,17000,0
20250424,175300,992981330,17000,17000,17000,17000,0
20250424,175200,992981330,17000,17000,17000,17000,0
20250424,175100,992981330,17000,17000,17000,17000,0
20250424,175000,992981330,17000,17000,17000,17000,0
20250424,174900,992981330,17000,17000,17000,17000,0
20250424,174800,992981330,17000,17000,17000,17000,0
20250424,174700,992981330,17000,17000,17000,17000,0
20250424,174600,992981330,17000,17000,17000,17000,0
20250424,174500,992981330,17000,17000,17000,17000,0
20250424,174400,992981330,17000,17000,17000,17000,0
20250424,174300,992981330,17000,17000,17000,17000,0
20250424,174200,992981330,17000,17000,17000,17000,0
20250424,174100,992981330,17000,17000,17000,17000,0
20250424,174000,992981330,17000,17000,17000,17000,0
20250424,173900,992981330,17000,17000,17000,17000,0
20250424,173800,992981330,17000,17000,17000,17000,667
20250424,173700,992981330,17000,17000,17000,17000,0
20250424,173600,992981330,17000,17000,17000,17000,0
20250424,173500,992981330,17000,17000,17000,17000,0
20250424,173400,992981330,17000,17000,17000,17000,0
20250424,173300,992981330,17000,17000,17000,17000,0
20250424,173200,992981330,17000,17000,17000,17000,0
20250424,173100,992981330,17000,17000,17000,17000,0
20250424,173000,992981330,17000,17000,17000,17000,0
20250424,172900,992981330,17000,17000,17000,17000,0
20250424,172800,992981330,17000,17000,17000,17000,0
20250424,172700,992981330,17000,17000,17000,17000,0
20250424,172600,992981330,17000,17000,17000,17000,0
20250424,172500,992981330,17000,17000,17000,17000,0
20250424,172400,992981330,17000,17000,17000,17000,0
20250424,172300,992981330,17000,17000,17000,17000,0
20250424,172200,992981330,17000,17000,17000,17000,0
20250424,172100,992981330,17000,17000,17000,17000,0
20250424,172000,992981330,17000,17000,17000,17000,0
20250424,171900,992981330,17000,17000,17000,17000,0
20250424,171800,992981330,17000,17000,17000,17000,0
20250424,171700,992981330,17000,17000,17000,17000,0
20250424,171600,992981330,17000,17000,17000,17000,0
20250424,171500,992981330,17000,17000,17000,17000,0
20250424,171400,992981330,17000,17000,17000,17000,0
20250424,171300,992981330,17000,17000,17000,17000,0
20250424,171200,992981330,17000,17000,17000,17000,0
20250424,171100,992981330,17000,17000,17000,17000,0
20250424,171000,992981330,17000,17000,17000,17000,0
20250424,170900,992981330,17000,17000,17000,17000,0
20250424,170800,992981330,17000,17000,17000,17000,667
20250424,170700,992981330,17000,17000,17000,17000,0
20250424,170600,992981330,17000,17000,17000,17000,0
20250424,170500,992981330,17000,17000,17000,17000,0
20250424,170400,992981330,17000,17000,17000,17000,0
20250424,170300,992981330,17000,17000,17000,17000,0
20250424,170200,992981330,17000,17000,17000,17000,0
20250424,170100,992981330,17000,17000,17000,17000,0
20250424,170000,992981330,17000,17000,17000,17000,0
20250424,165900,992981330,17000,17000,17000,17000,0
20250424,165800,992981330,17000,17000,17000,17000,0
20250424,165700,992981330,17000,17000,17000,17000,0
20250424,165600,992981330,17000,17000,17000,17000,0
20250424,165500,992981330,17000,17000,17000,17000,0
20250424,165400,992981330,17000,17000,17000,17000,0
20250424,165300,992981330,17000,17000,17000,17000,0
20250424,165200,992981330,17000,17000,17000,17000,0
20250424,165100,992981330,17000,17000,17000,17000,0
20250424,165000,992981330,17000,17000,17000,17000,0
20250424,164900,992981330,17000,17000,17000,17000,0
20250424,164800,992981330,17000,17000,17000,17000,0
20250424,164700,992981330,17000,17000,17000,17000,0
20250424,164600,992981330,17000,17000,17000,17000,0
20250424,164500,992981330,17000,17000,17000,17000,0
20250424,164400,992981330,17000,17000,17000,17000,0
20250424,164300,992981330,17000,17000,17000,17000,0
20250424,164200,992981330,17000,17000,17000,17000,0
20250424,164100,992981330,17000,17000,17000,17000,0
20250424,164000,992981330,17000,17000,17000,17000,0
20250424,163900,992981330,17000,17000,17000,17000,0
20250424,163800,992981330,17000,17000,17000,17000,667
20250424,163700,992981330,17000,17000,17000,17000,0
20250424,163600,992981330,17000,17000,17000,17000,0
20250424,163500,992981330,17000,17000,17000,17000,0
20250424,163400,992981330,17000,17000,17000,17000,0
20250424,163300,992981330,17000,17000,17000,17000,0
20250424,163200,992981330,17000,17000,17000,17000,0
20250424,163100,992981330,17000,17000,17000,17000,0
20250424,163000,992981330,17000,17000,17000,17000,0
20250424,162900,992981330,17000,17000,17000,17000,0
20250424,162800,992981330,17000,17000,17000,17000,0
20250424,162700,992981330,17000,17000,17000,17000,0
20250424,162600,992981330,17000,17000,17000,17000,0
20250424,162500,992981330,17000,17000,17000,17000,0
20250424,162400,992981330,17000,17000,17000,17000,0
20250424,162300,992981330,17000,17000,17000,17000,0
20250424,162200,992981330,17000,17000,17000,17000,0
20250424,162100,992981330,17000,17000,17000,17000,0
20250424,162000,992981330,17000,17000,17000,17000,0
20250424,161900,992981330,17000,17000,17000,17000,0
20250424,161800,992981330,17000,17000,17000,17000,0
20250424,161700,992981330,17000,17000,17000,17000,0
20250424,161600,992981330,17000,17000,17000,17000,0
20250424,161500,992981330,17000,17000,17000,17000,0
20250424,161400,992981330,17000,17000,17000,17000,0
20250424,161300,992981330,17000,17000,17000,17000,0
20250424,161200,992981330,17000,17000,17000,17000,0
20250424,161100,992981330,17000,17000,17000,17000,0
20250424,161000,992981330,17000,17000,17000,17000,0
20250424,160900,992981330,17000,17000,17000,17000,0
20250424,160800,992981330,17000,17000,17000,17000,667
20250424,160700,992981330,17000,17000,17000,17000,0
20250424,160600,992981330,17000,17000,17000,17000,0
20250424,160500,992981330,17000,17000,17000,17000,0
20250424,160400,992981330,17000,17000,17000,17000,0
20250424,160300,992981330,17000,17000,17000,17000,0
20250424,160200,992981330,17000,17000,17000,17000,0
20250424,160100,992981330,17000,17000,17000,17000,0
20250424,160000,992981330,17000,17000,17000,17000,0
20250424,155900,992981330,17000,17000,17000,17000,0
20250424,155800,992981330,17000,17000,17000,17000,0
20250424,155700,992981330,17000,17000,17000,17000,0
20250424,155600,992981330,17000,17000,17000,17000,0
20250424,155500,992981330,17000,17000,17000,17000,0
20250424,155400,992981330,17000,17000,17000,17000,0
20250424,155300,992981330,17000,17000,17000,17000,0
20250424,155200,992981330,17000,17000,17000,17000,0
20250424,155100,992981330,17000,17000,17000,17000,0
20250424,155000,992981330,17000,17000,17000,17000,0
20250424,154900,992981330,17000,17000,17000,17000,0
20250424,154800,992981330,17000,17000,17000,17000,0
20250424,154700,992981330,17000,17000,17000,17000,0
20250424,154600,992981330,17000,17000,17000,17000,0
20250424,154500,992981330,17000,17000,17000,17000,0
20250424,154400,992981330,17000,17000,17000,17000,0
20250424,154300,992981330,17000,17000,17000,17000,0
20250424,154200,992981330,17000,17000,17000,17000,0
20250424,154100,992981330,17000,17000,17000,17000,0
20250424,154000,992981330,17000,17000,17000,17000,0
20250424,153900,992981330,17000,17000,17000,17000,0
20250424,153800,992981330,17000,17000,17000,17000,667
20250424,153700,992981330,17000,17000,17000,17000,0
20250424,153600,992981330,17000,17000,17000,17000,0
20250424,153500,992981330,17000,17000,17000,17000,0
20250424,153400,992981330,17000,17000,17000,17000,0
20250424,153300,992981330,17000,17000,17000,17000,0
20250424,153200,992981330,17000,17000,17000,17000,0
20250424,153100,992981330,17000,17000,17000,17000,0
20250424,153000,992981330,17000,17000,17000,17000,667
20250424,152900,981642330,16930,16930,16930,16930,0
20250424,152800,981642330,16930,16930,16930,16930,0
20250424,152700,981642330,16930,16930,16930,16930,0
20250424,152600,981642330,16930,16930,16930,16930,0
20250424,152500,981642330,16930,16930,16930,16930,0
20250424,152400,981642330,16930,16930,16930,16930,0
20250424,152300,981642330,16930,16930,16930,16930,0
20250424,152200,981642330,16930,16930,16930,16930,0
20250424,152100,981642330,16930,16930,16930,16930,0
20250424,152000,981642330,16930,16930,16930,16930,0
20250424,151900,981642330,16930,16910,16940,16910,49
20250424,151800,980813280,16910,16910,16910,16910,11
20250424,151700,980627270,16910,16910,16920,16910,285
20250424,151600,975807230,16910,16900,16910,16900,76
20250424,151500,974522570,16900,16900,16900,16900,20
20250424,151400,974184570,16910,16900,16910,16900,6
20250424,151300,974083120,16910,16910,16910,16910,8
20250424,151200,973947840,16900,16900,16900,16900,24
20250424,151100,973542240,16900,16900,16900,16900,1
20250424,151000,973525340,16900,16910,16910,16900,10
20250424,150900,973356260,16900,16900,16900,16900,19
20250424,150800,973035160,16910,16910,16910,16910,0
20250424,150700,973035160,16910,16900,16910,16900,8
20250424,150600,972899890,16900,16900,16900,16900,0
20250424,150500,972899890,16900,16900,16900,16900,0
20250424,150400,972899890,16900,16910,16910,16900,181
20250424,150300,969839190,16900,16900,16900,16900,0
20250424,150200,969839190,16900,16900,16900,16900,32
20250424,150100,969298390,16910,16910,16910,16910,8
20250424,150000,969163110,16900,16900,16900,16900,4
20250424,145900,969095510,16900,16900,16900,16900,0
20250424,145800,969095510,16900,16900,16900,16900,17
20250424,145700,968808210,16910,16910,16910,16910,8
20250424,145600,968672930,16900,16900,16900,16900,0
20250424,145500,968672930,16900,16900,16900,16900,1
20250424,145400,968656030,16910,16910,16910,16910,7
20250424,145300,968537660,16900,16900,16900,16900,1
20250424,145200,968520760,16910,16910,16910,16910,0
20250424,145100,968520760,16910,16900,16910,16900,9
20250424,145000,968368580,16900,16900,16900,16900,2
20250424,144900,968334780,16910,16900,16910,16900,218
20250424,144800,964648410,16900,16910,16910,16900,34
20250424,144700,964073730,16900,16900,16900,16900,0
20250424,144600,964073730,16900,16900,16900,16900,1
20250424,144500,964056830,16910,16910,16910,16910,8
20250424,144400,963921550,16900,16900,16900,16900,1
20250424,144300,963904650,16900,16900,16900,16900,0
20250424,144200,963904650,16900,16910,16910,16900,8
20250424,144100,963769380,16900,16900,16900,16900,39
20250424,144000,963110280,16900,16900,16900,16900,3
20250424,143900,963059580,16900,16900,16900,16900,3
20250424,143800,963008880,16910,16910,16910,16910,8
20250424,143700,962873600,16910,16910,16910,16910,104
20250424,143600,961114960,16910,16910,16910,16910,4
20250424,143500,961047320,16910,16910,16910,16910,105
20250424,143400,959271770,16910,16910,16910,16910,6
20250424,143300,959170310,16910,16910,16910,16910,59
20250424,143200,958172620,16910,16910,16910,16900,301
20250424,143100,953083770,16910,16910,16910,16910,0
20250424,143000,953083770,16910,16910,16910,16910,3
20250424,142900,953033040,16920,16910,16920,16910,24
20250424,142800,952627130,16920,16920,16920,16920,2
20250424,142700,952593290,16920,16920,16920,16920,0
20250424,142600,952593290,16920,16930,16930,16920,70
20250424,142500,951408810,16930,16930,16930,16930,0
20250424,142400,951408810,16930,16920,16930,16920,2
20250424,142300,951374960,16930,16930,16930,16930,8
20250424,142200,951239520,16920,16920,16920,16920,0
20250424,142100,951239520,16920,16920,16920,16920,1
20250424,142000,951222600,16920,16920,16920,16920,1
20250424,141900,951205680,16920,16920,16930,16920,10
20250424,141800,951036410,16920,16920,16920,16920,0
20250424,141700,951036410,16920,16920,16920,16920,1
20250424,141600,951019490,16930,16930,16930,16930,8
20250424,141500,950884050,16920,16920,16920,16920,1
20250424,141400,950867130,16930,16930,16930,16930,50
20250424,141300,950020630,16930,16930,16930,16930,8
20250424,141200,949885190,16920,16920,16920,16920,1
20250424,141100,949868270,16930,16930,16930,16930,50
20250424,141000,949021770,16920,16920,16930,16920,11
20250424,140900,948835570,16920,16920,16920,16920,79
20250424,140800,947498890,16920,16920,16920,16920,1
20250424,140700,947481970,16930,16930,16930,16930,7
20250424,140600,947363460,16920,16920,16920,16920,2
20250424,140500,947329620,16920,16920,16920,16920,1
20250424,140400,947312700,16920,16940,16940,16920,162
20250424,140300,944570260,16930,16930,16930,16930,1
20250424,140200,944553330,16940,16940,16940,16940,0
20250424,140100,944553330,16940,16940,16940,16940,2
20250424,140000,944519450,16930,16970,16980,16920,2856
20250424,135900,896129180,16960,16940,16960,16940,4
20250424,135800,896061380,16940,16940,16940,16940,0
20250424,135700,896061380,16940,16930,16950,16930,353
20250424,135600,890081740,16920,16920,16920,16920,292
20250424,135500,885141100,16920,16920,16920,16920,150
20250424,135400,882603100,16910,16910,16910,16910,304
20250424,135300,877462460,16900,16900,16900,16900,0
20250424,135200,877462460,16900,16900,16900,16900,1
20250424,135100,877445560,16900,16900,16900,16900,347
20250424,135000,871581260,16890,16880,16900,16880,1027
20250424,134900,854234850,16880,16880,16880,16880,75
20250424,134800,852968850,16890,16890,16890,16890,8
20250424,134700,852833730,16880,16880,16880,16880,1
20250424,134600,852816850,16880,16880,16880,16880,0
20250424,134500,852816850,16880,16890,16890,16880,9
20250424,134400,852664850,16880,16880,16880,16880,52
20250424,134300,851787090,16880,16890,16890,16880,61
20250424,134200,850757010,16900,16900,16900,16900,1
20250424,134100,850740110,16890,16890,16890,16890,0
20250424,134000,850740110,16890,16900,16900,16890,371
20250424,133900,844471090,16910,16910,16910,16910,0
20250424,133800,844471090,16910,16900,16910,16900,128
20250424,133700,842307810,16900,16900,16900,16900,0
20250424,133600,842307810,16900,16900,16900,16900,1
20250424,133500,842290910,16910,16910,16910,16910,8
20250424,133400,842155630,16900,16900,16900,16900,1
20250424,133300,842138730,16900,16900,16900,16900,0
20250424,133200,842138730,16900,16910,16910,16900,107
20250424,133100,840330360,16910,16910,16910,16910,0
20250424,133000,840330360,16910,16970,16970,16910,4164
20250424,132900,769792810,16980,16920,16980,16920,528
20250424,132800,760836500,16930,16890,16930,16890,4572
20250424,132700,683565650,16890,16900,16900,16890,305
20250424,132600,678413090,16900,16900,16910,16900,74
20250424,132500,677162410,16900,16890,16900,16890,144
20250424,132400,674728830,16890,16890,16890,16890,0
20250424,132300,674728830,16890,16890,16900,16890,7
20250424,132200,674610590,16880,16870,16890,16870,546
20250424,132100,665398200,16860,16860,16860,16860,9
20250424,132000,665246460,16870,16870,16870,16870,58
20250424,131900,664268000,16880,16880,16880,16880,8
20250424,131800,664132960,16880,16870,16880,16870,2
20250424,131700,664099210,16870,16870,16870,16870,43
20250424,131600,663373800,16880,16880,16880,16880,8
20250424,131500,663238760,16870,16870,16870,16870,1
20250424,131400,663221890,16870,16870,16870,16870,0
20250424,131300,663221890,16870,16880,16880,16870,9
20250424,131200,663069980,16870,16870,16870,16870,0
20250424,131100,663069980,16870,16870,16870,16870,1
20250424,131000,663053110,16880,16880,16890,16870,141
20250424,130900,660673740,16880,16880,16880,16880,4
20250424,130800,660606220,16890,16890,16890,16890,0
20250424,130700,660606220,16890,16890,16890,16890,7
20250424,130600,660487990,16880,16880,16880,16880,1
20250424,130500,660471110,16880,16890,16890,16880,251
20250424,130400,656232900,16890,16890,16890,16890,1
20250424,130300,656216010,16900,16900,16900,16890,130
20250424,130200,654019090,16900,16900,16900,16900,1
20250424,130100,654002190,16910,16910,16910,16910,0
20250424,130000,654002190,16910,16950,16950,16900,3487
20250424,125900,595006120,16960,16950,16960,16950,27
20250424,125800,594548440,16950,16930,16950,16930,7
20250424,125700,594429900,16920,16920,16920,16910,202
20250424,125600,591012250,16920,16910,16920,16910,12
20250424,125500,590809260,16910,16910,16910,16910,12
20250424,125400,590606340,16910,16900,16910,16900,13
20250424,125300,590386530,16900,16900,16900,16900,10
20250424,125200,590217530,16900,16900,16900,16900,110
20250424,125100,588358530,16900,16900,16900,16900,26
20250424,125000,587919130,16890,16890,16890,16890,5
20250424,124900,587834680,16890,16890,16890,16890,4
20250424,124800,587767120,16890,16890,16890,16890,52
20250424,124700,586888840,16880,16880,16880,16880,0
20250424,124600,586888840,16880,16880,16880,16880,1
20250424,124500,586871960,16890,16880,16890,16880,45
20250424,124400,586112350,16870,16870,16870,16870,1
20250424,124300,586095480,16880,16880,16880,16880,1
20250424,124200,586078600,16870,16870,16870,16870,0
20250424,124100,586078600,16870,16870,16870,16870,3
20250424,124000,586027990,16860,16860,16860,16860,2
20250424,123900,585994270,16860,16870,16880,16860,13
20250424,123800,585774950,16870,16870,16870,16870,8
20250424,123700,585639990,16860,16860,16860,16860,5
20250424,123600,585555690,16860,16860,16860,16860,32
20250424,123500,585016170,16860,16840,16860,16840,69
20250424,123400,583853250,16840,16840,16840,16840,30
20250424,123300,583348050,16840,16840,16840,16840,0
20250424,123200,583348050,16840,16850,16850,16840,8
20250424,123100,583213260,16850,16850,16850,16850,6
20250424,123000,583112160,16850,16850,16850,16850,3
20250424,122900,583061610,16850,16850,16850,16850,0
20250424,122800,583061610,16850,16850,16850,16850,50
20250424,122700,582219110,16860,16860,16860,16860,0
20250424,122600,582219110,16860,16860,16860,16860,18
20250424,122500,581915630,16850,16850,16850,16850,1
20250424,122400,581898780,16850,16850,16850,16850,0
20250424,122300,581898780,16850,16850,16850,16850,1
20250424,122200,581881930,16860,16860,16860,16860,8
20250424,122100,581747050,16850,16850,16850,16850,1
20250424,122000,581730200,16850,16850,16850,16850,8
20250424,121900,581595400,16860,16850,16860,16850,42
20250424,121800,580887630,16850,16850,16850,16850,0
20250424,121700,580887630,16850,16850,16850,16850,0
20250424,121600,580887630,16850,16860,16860,16850,9
20250424,121500,580735900,16850,16850,16850,16850,0
20250424,121400,580735900,16850,16850,16850,16850,1
20250424,121300,580719050,16860,16860,16860,16860,8
20250424,121200,580584170,16860,16850,16860,16850,3
20250424,121100,580533610,16860,16860,16860,16860,0
20250424,121000,580533610,16860,16860,16870,16850,33
20250424,120900,579977210,16860,16860,16860,16860,0
20250424,120800,579977210,16860,16860,16860,16860,0
20250424,120700,579977210,16860,16890,16890,16860,36
20250424,120600,579369700,16880,16880,16880,16880,0
20250424,120500,579369700,16880,16880,16880,16880,1
20250424,120400,579352820,16890,16890,16890,16890,0
20250424,120300,579352820,16890,16880,16890,16880,9
20250424,120200,579200820,16880,16880,16880,16880,0
20250424,120100,579200820,16880,16880,16880,16880,0
20250424,120000,579200820,16880,16880,16880,16870,8
20250424,115900,579065790,16870,16870,16870,16870,0
20250424,115800,579065790,16870,16870,16870,16870,1
20250424,115700,579048920,16870,16870,16870,16870,2
20250424,115600,579015180,16870,16860,16870,16860,2
20250424,115500,578981450,16860,16870,16870,16860,9
20250424,115400,578829650,16870,16860,16870,16860,5
20250424,115300,578745310,16870,16870,16870,16870,6
20250424,115200,578644090,16880,16880,16880,16880,0
20250424,115100,578644090,16880,16890,16890,16870,12
20250424,115000,578441470,16880,16880,16880,16880,0
20250424,114900,578441470,16880,16880,16880,16880,4
20250424,114800,578373950,16890,16890,16890,16890,8
20250424,114700,578238830,16890,16890,16890,16890,1
20250424,114600,578221940,16900,16900,16900,16900,0
20250424,114500,578221940,16900,16880,16900,16880,47
20250424,114400,577428110,16890,16890,16890,16890,7
20250424,114300,577309880,16880,16880,16880,16880,0
20250424,114200,577309880,16880,16880,16880,16880,1
20250424,114100,577293000,16890,16880,16890,16880,131
20250424,114000,575081600,16870,16870,16870,16870,3
20250424,113900,575030990,16880,16880,16880,16880,0
20250424,113800,575030990,16880,16870,16880,16870,11
20250424,113700,574845320,16870,16870,16870,16870,0
20250424,113600,574845320,16870,16870,16870,16870,0
20250424,113500,574845320,16870,16870,16880,16870,13
20250424,113400,574626000,16870,16870,16870,16860,3
20250424,113300,574575400,16860,16870,16880,16860,37
20250424,113200,573951210,16870,16860,16870,16850,537
20250424,113100,564899530,16860,16860,16860,16860,208
20250424,113000,561392650,16860,16870,16870,16860,43
20250424,112900,560667260,16870,16880,16880,16870,12
20250424,112800,560464740,16870,16870,16870,16870,0
20250424,112700,560464740,16870,16870,16870,16870,5
20250424,112600,560380390,16870,16870,16870,16870,101
20250424,112500,558676520,16880,16880,16880,16880,8
20250424,112400,558541480,16870,16870,16870,16870,51
20250424,112300,557681110,16880,16880,16880,16880,0
20250424,112200,557681110,16880,16870,16880,16870,9
20250424,112100,557529200,16870,16870,16870,16870,0
20250424,112000,557529200,16870,16870,16870,16870,1
20250424,111900,557512330,16880,16880,16880,16880,7
20250424,111800,557394170,16870,16870,16870,16870,6
20250424,111700,557292950,16870,16870,16870,16870,1
20250424,111600,557276080,16880,16880,16880,16880,62
20250424,111500,556229520,16870,16870,16870,16870,1
20250424,111400,556212650,16880,16880,16880,16880,0
20250424,111300,556212650,16880,16870,16880,16870,193
20250424,111200,552954820,16880,16880,16880,16880,0
20250424,111100,552954820,16880,16880,16880,16880,2
20250424,111000,552921060,16880,16880,16890,16880,210
20250424,110900,549376130,16890,16890,16890,16890,84
20250424,110800,547957370,16890,16890,16890,16890,1
20250424,110700,547940480,16900,16900,16900,16900,0
20250424,110600,547940480,16900,16900,16900,16890,228
20250424,110500,544088440,16900,16900,16900,16900,0
20250424,110400,544088440,16900,16900,16900,16900,1
20250424,110300,544071540,16910,16910,16910,16910,8
20250424,110200,543936260,16900,16910,16910,16900,320
20250424,110100,538526120,16910,16920,16920,16910,2
20250424,110000,538492290,16920,16960,16960,16910,3482
20250424,105900,479542870,16960,16950,16960,16950,37
20250424,105800,478915670,16950,16930,16950,16930,33
20250424,105700,478356800,16930,16910,16930,16910,134
20250424,105600,476089270,16910,16910,16910,16910,0
20250424,105500,476089270,16910,16900,16910,16900,4
20250424,105400,476021650,16900,16890,16900,16890,23
20250424,105300,475633070,16890,16860,16890,16860,58
20250424,105200,474654220,16860,16860,16860,16850,34
20250424,105100,474081220,16870,16870,16870,16870,0
20250424,105000,474081220,16870,16870,16870,16870,1
20250424,104900,474064350,16870,16870,16870,16870,7
20250424,104800,473946260,16870,16870,16870,16870,1
20250424,104700,473929390,16870,16870,16870,16870,0
20250424,104600,473929390,16870,16870,16870,16870,1
20250424,104500,473912520,16880,16850,16880,16850,793
20250424,104400,460548090,16850,16850,16850,16840,68
20250424,104300,459402340,16850,16850,16850,16850,1
20250424,104200,459385490,16860,16860,16860,16860,0
20250424,104100,459385490,16860,16850,16860,16850,9
20250424,104000,459233760,16850,16850,16850,16850,2
20250424,103900,459200060,16860,16850,16860,16850,60
20250424,103800,458189050,16860,16860,16860,16860,8
20250424,103700,458054170,16850,16850,16850,16850,119
20250424,103600,456049020,16850,16850,16850,16850,1
20250424,103500,456032170,16850,16860,16860,16850,24
20250424,103400,455627690,16860,16860,16860,16860,104
20250424,103300,453874250,16860,16860,16860,16860,0
20250424,103200,453874250,16860,16900,16900,16860,412
20250424,103100,446922150,16890,16890,16890,16890,0
20250424,103000,446922150,16890,16930,16940,16890,3754
20250424,102900,383438640,16920,16920,16940,16910,736
20250424,102800,370980470,16920,16870,16920,16870,362
20250424,102700,364870530,16860,16860,16860,16860,1
20250424,102600,364853670,16870,16840,16870,16840,98
20250424,102500,363202770,16840,16820,16840,16820,63
20250424,102400,362142410,16840,16820,16840,16810,959
20250424,102300,346005930,16820,16820,16820,16820,2
20250424,102200,345972290,16830,16820,16830,16820,39
20250424,102100,345316240,16820,16820,16820,16820,0
20250424,102000,345316240,16820,16820,16820,16820,2
20250424,101900,345282600,16830,16820,16830,16820,39
20250424,101800,344626540,16820,16820,16820,16820,0
20250424,101700,344626540,16820,16820,16820,16820,0
20250424,101600,344626540,16820,16820,16820,16820,0
20250424,101500,344626540,16820,16820,16820,16820,157
20250424,101400,341985800,16820,16820,16820,16820,0
20250424,101300,341985800,16820,16820,16820,16820,0
20250424,101200,341985800,16820,16820,16820,16820,44
20250424,101100,341245720,16830,16830,16830,16830,0
20250424,101000,341245720,16830,16820,16830,16820,112
20250424,100900,339361810,16820,16820,16830,16820,133
20250424,100800,337123890,16830,16850,16850,16830,232
20250424,100700,333218970,16850,16850,16850,16850,0
20250424,100600,333218970,16850,16840,16850,16840,186
20250424,100500,330086720,16850,16860,16860,16850,414
20250424,100400,323108520,16870,16870,16870,16870,1
20250424,100300,323091650,16870,16860,16870,16860,456
20250424,100200,315399330,16860,16920,16920,16850,4770
20250424,100100,234802580,16940,16940,16940,16930,144
20250424,100000,232363410,16960,16960,16960,16920,1290
20250424,095900,210503620,16960,16930,16970,16930,742
20250424,095800,197917980,16890,16870,16890,16870,181
20250424,095700,194863890,16860,16860,16860,16860,0
20250424,095600,194863890,16860,16860,16860,16850,55
20250424,095500,193936940,16860,16860,16860,16860,0
20250424,095400,193936940,16860,16850,16860,16850,196
20250424,095300,190633940,16840,16840,16840,16840,91
20250424,095200,189101500,16840,16840,16840,16840,0
20250424,095100,189101500,16840,16840,16840,16840,0
20250424,095000,189101500,16840,16840,16840,16840,193
20250424,094900,185851380,16840,16840,16840,16840,3
20250424,094800,185800860,16840,16870,16870,16840,605
20250424,094700,175600670,16870,16870,16870,16870,0
20250424,094600,175600670,16870,16870,16870,16870,2
20250424,094500,175566930,16880,16880,16880,16880,0
20250424,094400,175566930,16880,16880,16880,16880,1
20250424,094300,175550050,16880,16850,16880,16850,399
20250424,094200,168819630,16850,16860,16860,16850,9
20250424,094100,168667970,16870,16870,16870,16870,0
20250424,094000,168667970,16870,16870,16870,16870,0
20250424,093900,168667970,16870,16870,16870,16870,0
20250424,093800,168667970,16870,16860,16870,16860,8
20250424,093700,168533080,16860,16830,16860,16830,177
20250424,093600,165551480,16830,16800,16830,16800,271
20250424,093500,160996650,16790,16800,16830,16790,1182
20250424,093400,141128970,16810,16810,16810,16800,574
20250424,093300,131484750,16800,16850,16850,16800,427
20250424,093200,124299390,16840,16880,16890,16840,625
20250424,093100,113761970,16880,16910,16910,16880,832
20250424,093000,99706290,16920,16980,16990,16920,3962
20250424,092900,32521370,16980,16960,16980,16960,269
20250424,092800,27954650,16950,16960,16960,16950,137
20250424,092700,25632000,16940,16940,16940,16940,2
20250424,092600,25598120,16910,16910,16910,16910,0
20250424,092500,25598120,16910,16910,16910,16910,0
20250424,092400,25598120,16910,16910,16910,16910,3
20250424,092300,25547390,16900,16900,16900,16900,14
20250424,092200,25310790,16920,16920,16920,16920,1
20250424,092100,25293870,16900,16900,16900,16900,0
20250424,092000,25293870,16900,16930,16970,16900,22
20250424,091900,24921950,16970,16910,16970,16910,13
20250424,091800,24701690,16960,16940,16970,16890,24
20250424,091700,24295070,16960,16960,16960,16960,200
20250424,091600,20903070,16940,16940,16940,16940,0
20250424,091500,20903070,16940,16940,16940,16940,0
20250424,091400,20903070,16940,16940,16940,16940,0
20250424,091300,20903070,16940,16940,16940,16940,15
20250424,091200,20648970,16950,16950,16950,16950,10
20250424,091100,20479470,16940,16940,16970,16940,11
20250424,091000,20293100,16970,16980,16980,16970,491
20250424,090900,11960770,16970,16970,16970,16970,0
20250424,090800,11960770,16970,16970,16970,16970,0
20250424,090700,11960770,16970,16970,16970,16970,6
20250424,090600,11858950,16990,16990,16990,16990,1
20250424,090500,11841960,17000,17000,17000,17000,0
20250424,090400,11841960,17000,17000,17000,17000,0
20250424,090300,11841960,17000,16910,17000,16910,519
20250424,090200,3020320,16860,16860,16860,16860,12
20250424,090100,2818000,16860,16870,16870,16860,15
20250424,090000,2564980,16870,17000,17000,16870,151
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 193800 992981330 17000 17000 17000 17000 667
3 20250424 193700 992981330 17000 17000 17000 17000 0
4 20250424 193600 992981330 17000 17000 17000 17000 0
5 20250424 193500 992981330 17000 17000 17000 17000 0
6 20250424 193400 992981330 17000 17000 17000 17000 0
7 20250424 193300 992981330 17000 17000 17000 17000 0
8 20250424 193200 992981330 17000 17000 17000 17000 0
9 20250424 193100 992981330 17000 17000 17000 17000 0
10 20250424 193000 992981330 17000 17000 17000 17000 0
11 20250424 192900 992981330 17000 17000 17000 17000 0
12 20250424 192800 992981330 17000 17000 17000 17000 0
13 20250424 192700 992981330 17000 17000 17000 17000 0
14 20250424 192600 992981330 17000 17000 17000 17000 0
15 20250424 192500 992981330 17000 17000 17000 17000 0
16 20250424 192400 992981330 17000 17000 17000 17000 0
17 20250424 192300 992981330 17000 17000 17000 17000 0
18 20250424 192200 992981330 17000 17000 17000 17000 0
19 20250424 192100 992981330 17000 17000 17000 17000 0
20 20250424 192000 992981330 17000 17000 17000 17000 0
21 20250424 191900 992981330 17000 17000 17000 17000 0
22 20250424 191800 992981330 17000 17000 17000 17000 0
23 20250424 191700 992981330 17000 17000 17000 17000 0
24 20250424 191600 992981330 17000 17000 17000 17000 0
25 20250424 191500 992981330 17000 17000 17000 17000 0
26 20250424 191400 992981330 17000 17000 17000 17000 0
27 20250424 191300 992981330 17000 17000 17000 17000 0
28 20250424 191200 992981330 17000 17000 17000 17000 0
29 20250424 191100 992981330 17000 17000 17000 17000 0
30 20250424 191000 992981330 17000 17000 17000 17000 0
31 20250424 190900 992981330 17000 17000 17000 17000 0
32 20250424 190800 992981330 17000 17000 17000 17000 667
33 20250424 190700 992981330 17000 17000 17000 17000 0
34 20250424 190600 992981330 17000 17000 17000 17000 0
35 20250424 190500 992981330 17000 17000 17000 17000 0
36 20250424 190400 992981330 17000 17000 17000 17000 0
37 20250424 190300 992981330 17000 17000 17000 17000 0
38 20250424 190200 992981330 17000 17000 17000 17000 0
39 20250424 190100 992981330 17000 17000 17000 17000 0
40 20250424 190000 992981330 17000 17000 17000 17000 0
41 20250424 185900 992981330 17000 17000 17000 17000 0
42 20250424 185800 992981330 17000 17000 17000 17000 0
43 20250424 185700 992981330 17000 17000 17000 17000 0
44 20250424 185600 992981330 17000 17000 17000 17000 0
45 20250424 185500 992981330 17000 17000 17000 17000 0
46 20250424 185400 992981330 17000 17000 17000 17000 0
47 20250424 185300 992981330 17000 17000 17000 17000 0
48 20250424 185200 992981330 17000 17000 17000 17000 0
49 20250424 185100 992981330 17000 17000 17000 17000 0
50 20250424 185000 992981330 17000 17000 17000 17000 0
51 20250424 184900 992981330 17000 17000 17000 17000 0
52 20250424 184800 992981330 17000 17000 17000 17000 0
53 20250424 184700 992981330 17000 17000 17000 17000 0
54 20250424 184600 992981330 17000 17000 17000 17000 0
55 20250424 184500 992981330 17000 17000 17000 17000 0
56 20250424 184400 992981330 17000 17000 17000 17000 0
57 20250424 184300 992981330 17000 17000 17000 17000 0
58 20250424 184200 992981330 17000 17000 17000 17000 0
59 20250424 184100 992981330 17000 17000 17000 17000 0
60 20250424 184000 992981330 17000 17000 17000 17000 0
61 20250424 183900 992981330 17000 17000 17000 17000 0
62 20250424 183800 992981330 17000 17000 17000 17000 667
63 20250424 183700 992981330 17000 17000 17000 17000 0
64 20250424 183600 992981330 17000 17000 17000 17000 0
65 20250424 183500 992981330 17000 17000 17000 17000 0
66 20250424 183400 992981330 17000 17000 17000 17000 0
67 20250424 183300 992981330 17000 17000 17000 17000 0
68 20250424 183200 992981330 17000 17000 17000 17000 0
69 20250424 183100 992981330 17000 17000 17000 17000 0
70 20250424 183000 992981330 17000 17000 17000 17000 0
71 20250424 182900 992981330 17000 17000 17000 17000 0
72 20250424 182800 992981330 17000 17000 17000 17000 0
73 20250424 182700 992981330 17000 17000 17000 17000 0
74 20250424 182600 992981330 17000 17000 17000 17000 0
75 20250424 182500 992981330 17000 17000 17000 17000 0
76 20250424 182400 992981330 17000 17000 17000 17000 0
77 20250424 182300 992981330 17000 17000 17000 17000 0
78 20250424 182200 992981330 17000 17000 17000 17000 0
79 20250424 182100 992981330 17000 17000 17000 17000 0
80 20250424 182000 992981330 17000 17000 17000 17000 0
81 20250424 181900 992981330 17000 17000 17000 17000 0
82 20250424 181800 992981330 17000 17000 17000 17000 0
83 20250424 181700 992981330 17000 17000 17000 17000 0
84 20250424 181600 992981330 17000 17000 17000 17000 0
85 20250424 181500 992981330 17000 17000 17000 17000 0
86 20250424 181400 992981330 17000 17000 17000 17000 0
87 20250424 181300 992981330 17000 17000 17000 17000 0
88 20250424 181200 992981330 17000 17000 17000 17000 0
89 20250424 181100 992981330 17000 17000 17000 17000 0
90 20250424 181000 992981330 17000 17000 17000 17000 0
91 20250424 180900 992981330 17000 17000 17000 17000 0
92 20250424 180800 992981330 17000 17000 17000 17000 667
93 20250424 180700 992981330 17000 17000 17000 17000 0
94 20250424 180600 992981330 17000 17000 17000 17000 0
95 20250424 180500 992981330 17000 17000 17000 17000 0
96 20250424 180400 992981330 17000 17000 17000 17000 0
97 20250424 180300 992981330 17000 17000 17000 17000 0
98 20250424 180200 992981330 17000 17000 17000 17000 0
99 20250424 180100 992981330 17000 17000 17000 17000 0
100 20250424 180000 992981330 17000 17000 17000 17000 0
101 20250424 175900 992981330 17000 17000 17000 17000 0
102 20250424 175800 992981330 17000 17000 17000 17000 0
103 20250424 175700 992981330 17000 17000 17000 17000 0
104 20250424 175600 992981330 17000 17000 17000 17000 0
105 20250424 175500 992981330 17000 17000 17000 17000 0
106 20250424 175400 992981330 17000 17000 17000 17000 0
107 20250424 175300 992981330 17000 17000 17000 17000 0
108 20250424 175200 992981330 17000 17000 17000 17000 0
109 20250424 175100 992981330 17000 17000 17000 17000 0
110 20250424 175000 992981330 17000 17000 17000 17000 0
111 20250424 174900 992981330 17000 17000 17000 17000 0
112 20250424 174800 992981330 17000 17000 17000 17000 0
113 20250424 174700 992981330 17000 17000 17000 17000 0
114 20250424 174600 992981330 17000 17000 17000 17000 0
115 20250424 174500 992981330 17000 17000 17000 17000 0
116 20250424 174400 992981330 17000 17000 17000 17000 0
117 20250424 174300 992981330 17000 17000 17000 17000 0
118 20250424 174200 992981330 17000 17000 17000 17000 0
119 20250424 174100 992981330 17000 17000 17000 17000 0
120 20250424 174000 992981330 17000 17000 17000 17000 0
121 20250424 173900 992981330 17000 17000 17000 17000 0
122 20250424 173800 992981330 17000 17000 17000 17000 667
123 20250424 173700 992981330 17000 17000 17000 17000 0
124 20250424 173600 992981330 17000 17000 17000 17000 0
125 20250424 173500 992981330 17000 17000 17000 17000 0
126 20250424 173400 992981330 17000 17000 17000 17000 0
127 20250424 173300 992981330 17000 17000 17000 17000 0
128 20250424 173200 992981330 17000 17000 17000 17000 0
129 20250424 173100 992981330 17000 17000 17000 17000 0
130 20250424 173000 992981330 17000 17000 17000 17000 0
131 20250424 172900 992981330 17000 17000 17000 17000 0
132 20250424 172800 992981330 17000 17000 17000 17000 0
133 20250424 172700 992981330 17000 17000 17000 17000 0
134 20250424 172600 992981330 17000 17000 17000 17000 0
135 20250424 172500 992981330 17000 17000 17000 17000 0
136 20250424 172400 992981330 17000 17000 17000 17000 0
137 20250424 172300 992981330 17000 17000 17000 17000 0
138 20250424 172200 992981330 17000 17000 17000 17000 0
139 20250424 172100 992981330 17000 17000 17000 17000 0
140 20250424 172000 992981330 17000 17000 17000 17000 0
141 20250424 171900 992981330 17000 17000 17000 17000 0
142 20250424 171800 992981330 17000 17000 17000 17000 0
143 20250424 171700 992981330 17000 17000 17000 17000 0
144 20250424 171600 992981330 17000 17000 17000 17000 0
145 20250424 171500 992981330 17000 17000 17000 17000 0
146 20250424 171400 992981330 17000 17000 17000 17000 0
147 20250424 171300 992981330 17000 17000 17000 17000 0
148 20250424 171200 992981330 17000 17000 17000 17000 0
149 20250424 171100 992981330 17000 17000 17000 17000 0
150 20250424 171000 992981330 17000 17000 17000 17000 0
151 20250424 170900 992981330 17000 17000 17000 17000 0
152 20250424 170800 992981330 17000 17000 17000 17000 667
153 20250424 170700 992981330 17000 17000 17000 17000 0
154 20250424 170600 992981330 17000 17000 17000 17000 0
155 20250424 170500 992981330 17000 17000 17000 17000 0
156 20250424 170400 992981330 17000 17000 17000 17000 0
157 20250424 170300 992981330 17000 17000 17000 17000 0
158 20250424 170200 992981330 17000 17000 17000 17000 0
159 20250424 170100 992981330 17000 17000 17000 17000 0
160 20250424 170000 992981330 17000 17000 17000 17000 0
161 20250424 165900 992981330 17000 17000 17000 17000 0
162 20250424 165800 992981330 17000 17000 17000 17000 0
163 20250424 165700 992981330 17000 17000 17000 17000 0
164 20250424 165600 992981330 17000 17000 17000 17000 0
165 20250424 165500 992981330 17000 17000 17000 17000 0
166 20250424 165400 992981330 17000 17000 17000 17000 0
167 20250424 165300 992981330 17000 17000 17000 17000 0
168 20250424 165200 992981330 17000 17000 17000 17000 0
169 20250424 165100 992981330 17000 17000 17000 17000 0
170 20250424 165000 992981330 17000 17000 17000 17000 0
171 20250424 164900 992981330 17000 17000 17000 17000 0
172 20250424 164800 992981330 17000 17000 17000 17000 0
173 20250424 164700 992981330 17000 17000 17000 17000 0
174 20250424 164600 992981330 17000 17000 17000 17000 0
175 20250424 164500 992981330 17000 17000 17000 17000 0
176 20250424 164400 992981330 17000 17000 17000 17000 0
177 20250424 164300 992981330 17000 17000 17000 17000 0
178 20250424 164200 992981330 17000 17000 17000 17000 0
179 20250424 164100 992981330 17000 17000 17000 17000 0
180 20250424 164000 992981330 17000 17000 17000 17000 0
181 20250424 163900 992981330 17000 17000 17000 17000 0
182 20250424 163800 992981330 17000 17000 17000 17000 667
183 20250424 163700 992981330 17000 17000 17000 17000 0
184 20250424 163600 992981330 17000 17000 17000 17000 0
185 20250424 163500 992981330 17000 17000 17000 17000 0
186 20250424 163400 992981330 17000 17000 17000 17000 0
187 20250424 163300 992981330 17000 17000 17000 17000 0
188 20250424 163200 992981330 17000 17000 17000 17000 0
189 20250424 163100 992981330 17000 17000 17000 17000 0
190 20250424 163000 992981330 17000 17000 17000 17000 0
191 20250424 162900 992981330 17000 17000 17000 17000 0
192 20250424 162800 992981330 17000 17000 17000 17000 0
193 20250424 162700 992981330 17000 17000 17000 17000 0
194 20250424 162600 992981330 17000 17000 17000 17000 0
195 20250424 162500 992981330 17000 17000 17000 17000 0
196 20250424 162400 992981330 17000 17000 17000 17000 0
197 20250424 162300 992981330 17000 17000 17000 17000 0
198 20250424 162200 992981330 17000 17000 17000 17000 0
199 20250424 162100 992981330 17000 17000 17000 17000 0
200 20250424 162000 992981330 17000 17000 17000 17000 0
201 20250424 161900 992981330 17000 17000 17000 17000 0
202 20250424 161800 992981330 17000 17000 17000 17000 0
203 20250424 161700 992981330 17000 17000 17000 17000 0
204 20250424 161600 992981330 17000 17000 17000 17000 0
205 20250424 161500 992981330 17000 17000 17000 17000 0
206 20250424 161400 992981330 17000 17000 17000 17000 0
207 20250424 161300 992981330 17000 17000 17000 17000 0
208 20250424 161200 992981330 17000 17000 17000 17000 0
209 20250424 161100 992981330 17000 17000 17000 17000 0
210 20250424 161000 992981330 17000 17000 17000 17000 0
211 20250424 160900 992981330 17000 17000 17000 17000 0
212 20250424 160800 992981330 17000 17000 17000 17000 667
213 20250424 160700 992981330 17000 17000 17000 17000 0
214 20250424 160600 992981330 17000 17000 17000 17000 0
215 20250424 160500 992981330 17000 17000 17000 17000 0
216 20250424 160400 992981330 17000 17000 17000 17000 0
217 20250424 160300 992981330 17000 17000 17000 17000 0
218 20250424 160200 992981330 17000 17000 17000 17000 0
219 20250424 160100 992981330 17000 17000 17000 17000 0
220 20250424 160000 992981330 17000 17000 17000 17000 0
221 20250424 155900 992981330 17000 17000 17000 17000 0
222 20250424 155800 992981330 17000 17000 17000 17000 0
223 20250424 155700 992981330 17000 17000 17000 17000 0
224 20250424 155600 992981330 17000 17000 17000 17000 0
225 20250424 155500 992981330 17000 17000 17000 17000 0
226 20250424 155400 992981330 17000 17000 17000 17000 0
227 20250424 155300 992981330 17000 17000 17000 17000 0
228 20250424 155200 992981330 17000 17000 17000 17000 0
229 20250424 155100 992981330 17000 17000 17000 17000 0
230 20250424 155000 992981330 17000 17000 17000 17000 0
231 20250424 154900 992981330 17000 17000 17000 17000 0
232 20250424 154800 992981330 17000 17000 17000 17000 0
233 20250424 154700 992981330 17000 17000 17000 17000 0
234 20250424 154600 992981330 17000 17000 17000 17000 0
235 20250424 154500 992981330 17000 17000 17000 17000 0
236 20250424 154400 992981330 17000 17000 17000 17000 0
237 20250424 154300 992981330 17000 17000 17000 17000 0
238 20250424 154200 992981330 17000 17000 17000 17000 0
239 20250424 154100 992981330 17000 17000 17000 17000 0
240 20250424 154000 992981330 17000 17000 17000 17000 0
241 20250424 153900 992981330 17000 17000 17000 17000 0
242 20250424 153800 992981330 17000 17000 17000 17000 667
243 20250424 153700 992981330 17000 17000 17000 17000 0
244 20250424 153600 992981330 17000 17000 17000 17000 0
245 20250424 153500 992981330 17000 17000 17000 17000 0
246 20250424 153400 992981330 17000 17000 17000 17000 0
247 20250424 153300 992981330 17000 17000 17000 17000 0
248 20250424 153200 992981330 17000 17000 17000 17000 0
249 20250424 153100 992981330 17000 17000 17000 17000 0
250 20250424 153000 992981330 17000 17000 17000 17000 667
251 20250424 152900 981642330 16930 16930 16930 16930 0
252 20250424 152800 981642330 16930 16930 16930 16930 0
253 20250424 152700 981642330 16930 16930 16930 16930 0
254 20250424 152600 981642330 16930 16930 16930 16930 0
255 20250424 152500 981642330 16930 16930 16930 16930 0
256 20250424 152400 981642330 16930 16930 16930 16930 0
257 20250424 152300 981642330 16930 16930 16930 16930 0
258 20250424 152200 981642330 16930 16930 16930 16930 0
259 20250424 152100 981642330 16930 16930 16930 16930 0
260 20250424 152000 981642330 16930 16930 16930 16930 0
261 20250424 151900 981642330 16930 16910 16940 16910 49
262 20250424 151800 980813280 16910 16910 16910 16910 11
263 20250424 151700 980627270 16910 16910 16920 16910 285
264 20250424 151600 975807230 16910 16900 16910 16900 76
265 20250424 151500 974522570 16900 16900 16900 16900 20
266 20250424 151400 974184570 16910 16900 16910 16900 6
267 20250424 151300 974083120 16910 16910 16910 16910 8
268 20250424 151200 973947840 16900 16900 16900 16900 24
269 20250424 151100 973542240 16900 16900 16900 16900 1
270 20250424 151000 973525340 16900 16910 16910 16900 10
271 20250424 150900 973356260 16900 16900 16900 16900 19
272 20250424 150800 973035160 16910 16910 16910 16910 0
273 20250424 150700 973035160 16910 16900 16910 16900 8
274 20250424 150600 972899890 16900 16900 16900 16900 0
275 20250424 150500 972899890 16900 16900 16900 16900 0
276 20250424 150400 972899890 16900 16910 16910 16900 181
277 20250424 150300 969839190 16900 16900 16900 16900 0
278 20250424 150200 969839190 16900 16900 16900 16900 32
279 20250424 150100 969298390 16910 16910 16910 16910 8
280 20250424 150000 969163110 16900 16900 16900 16900 4
281 20250424 145900 969095510 16900 16900 16900 16900 0
282 20250424 145800 969095510 16900 16900 16900 16900 17
283 20250424 145700 968808210 16910 16910 16910 16910 8
284 20250424 145600 968672930 16900 16900 16900 16900 0
285 20250424 145500 968672930 16900 16900 16900 16900 1
286 20250424 145400 968656030 16910 16910 16910 16910 7
287 20250424 145300 968537660 16900 16900 16900 16900 1
288 20250424 145200 968520760 16910 16910 16910 16910 0
289 20250424 145100 968520760 16910 16900 16910 16900 9
290 20250424 145000 968368580 16900 16900 16900 16900 2
291 20250424 144900 968334780 16910 16900 16910 16900 218
292 20250424 144800 964648410 16900 16910 16910 16900 34
293 20250424 144700 964073730 16900 16900 16900 16900 0
294 20250424 144600 964073730 16900 16900 16900 16900 1
295 20250424 144500 964056830 16910 16910 16910 16910 8
296 20250424 144400 963921550 16900 16900 16900 16900 1
297 20250424 144300 963904650 16900 16900 16900 16900 0
298 20250424 144200 963904650 16900 16910 16910 16900 8
299 20250424 144100 963769380 16900 16900 16900 16900 39
300 20250424 144000 963110280 16900 16900 16900 16900 3
301 20250424 143900 963059580 16900 16900 16900 16900 3
302 20250424 143800 963008880 16910 16910 16910 16910 8
303 20250424 143700 962873600 16910 16910 16910 16910 104
304 20250424 143600 961114960 16910 16910 16910 16910 4
305 20250424 143500 961047320 16910 16910 16910 16910 105
306 20250424 143400 959271770 16910 16910 16910 16910 6
307 20250424 143300 959170310 16910 16910 16910 16910 59
308 20250424 143200 958172620 16910 16910 16910 16900 301
309 20250424 143100 953083770 16910 16910 16910 16910 0
310 20250424 143000 953083770 16910 16910 16910 16910 3
311 20250424 142900 953033040 16920 16910 16920 16910 24
312 20250424 142800 952627130 16920 16920 16920 16920 2
313 20250424 142700 952593290 16920 16920 16920 16920 0
314 20250424 142600 952593290 16920 16930 16930 16920 70
315 20250424 142500 951408810 16930 16930 16930 16930 0
316 20250424 142400 951408810 16930 16920 16930 16920 2
317 20250424 142300 951374960 16930 16930 16930 16930 8
318 20250424 142200 951239520 16920 16920 16920 16920 0
319 20250424 142100 951239520 16920 16920 16920 16920 1
320 20250424 142000 951222600 16920 16920 16920 16920 1
321 20250424 141900 951205680 16920 16920 16930 16920 10
322 20250424 141800 951036410 16920 16920 16920 16920 0
323 20250424 141700 951036410 16920 16920 16920 16920 1
324 20250424 141600 951019490 16930 16930 16930 16930 8
325 20250424 141500 950884050 16920 16920 16920 16920 1
326 20250424 141400 950867130 16930 16930 16930 16930 50
327 20250424 141300 950020630 16930 16930 16930 16930 8
328 20250424 141200 949885190 16920 16920 16920 16920 1
329 20250424 141100 949868270 16930 16930 16930 16930 50
330 20250424 141000 949021770 16920 16920 16930 16920 11
331 20250424 140900 948835570 16920 16920 16920 16920 79
332 20250424 140800 947498890 16920 16920 16920 16920 1
333 20250424 140700 947481970 16930 16930 16930 16930 7
334 20250424 140600 947363460 16920 16920 16920 16920 2
335 20250424 140500 947329620 16920 16920 16920 16920 1
336 20250424 140400 947312700 16920 16940 16940 16920 162
337 20250424 140300 944570260 16930 16930 16930 16930 1
338 20250424 140200 944553330 16940 16940 16940 16940 0
339 20250424 140100 944553330 16940 16940 16940 16940 2
340 20250424 140000 944519450 16930 16970 16980 16920 2856
341 20250424 135900 896129180 16960 16940 16960 16940 4
342 20250424 135800 896061380 16940 16940 16940 16940 0
343 20250424 135700 896061380 16940 16930 16950 16930 353
344 20250424 135600 890081740 16920 16920 16920 16920 292
345 20250424 135500 885141100 16920 16920 16920 16920 150
346 20250424 135400 882603100 16910 16910 16910 16910 304
347 20250424 135300 877462460 16900 16900 16900 16900 0
348 20250424 135200 877462460 16900 16900 16900 16900 1
349 20250424 135100 877445560 16900 16900 16900 16900 347
350 20250424 135000 871581260 16890 16880 16900 16880 1027
351 20250424 134900 854234850 16880 16880 16880 16880 75
352 20250424 134800 852968850 16890 16890 16890 16890 8
353 20250424 134700 852833730 16880 16880 16880 16880 1
354 20250424 134600 852816850 16880 16880 16880 16880 0
355 20250424 134500 852816850 16880 16890 16890 16880 9
356 20250424 134400 852664850 16880 16880 16880 16880 52
357 20250424 134300 851787090 16880 16890 16890 16880 61
358 20250424 134200 850757010 16900 16900 16900 16900 1
359 20250424 134100 850740110 16890 16890 16890 16890 0
360 20250424 134000 850740110 16890 16900 16900 16890 371
361 20250424 133900 844471090 16910 16910 16910 16910 0
362 20250424 133800 844471090 16910 16900 16910 16900 128
363 20250424 133700 842307810 16900 16900 16900 16900 0
364 20250424 133600 842307810 16900 16900 16900 16900 1
365 20250424 133500 842290910 16910 16910 16910 16910 8
366 20250424 133400 842155630 16900 16900 16900 16900 1
367 20250424 133300 842138730 16900 16900 16900 16900 0
368 20250424 133200 842138730 16900 16910 16910 16900 107
369 20250424 133100 840330360 16910 16910 16910 16910 0
370 20250424 133000 840330360 16910 16970 16970 16910 4164
371 20250424 132900 769792810 16980 16920 16980 16920 528
372 20250424 132800 760836500 16930 16890 16930 16890 4572
373 20250424 132700 683565650 16890 16900 16900 16890 305
374 20250424 132600 678413090 16900 16900 16910 16900 74
375 20250424 132500 677162410 16900 16890 16900 16890 144
376 20250424 132400 674728830 16890 16890 16890 16890 0
377 20250424 132300 674728830 16890 16890 16900 16890 7
378 20250424 132200 674610590 16880 16870 16890 16870 546
379 20250424 132100 665398200 16860 16860 16860 16860 9
380 20250424 132000 665246460 16870 16870 16870 16870 58
381 20250424 131900 664268000 16880 16880 16880 16880 8
382 20250424 131800 664132960 16880 16870 16880 16870 2
383 20250424 131700 664099210 16870 16870 16870 16870 43
384 20250424 131600 663373800 16880 16880 16880 16880 8
385 20250424 131500 663238760 16870 16870 16870 16870 1
386 20250424 131400 663221890 16870 16870 16870 16870 0
387 20250424 131300 663221890 16870 16880 16880 16870 9
388 20250424 131200 663069980 16870 16870 16870 16870 0
389 20250424 131100 663069980 16870 16870 16870 16870 1
390 20250424 131000 663053110 16880 16880 16890 16870 141
391 20250424 130900 660673740 16880 16880 16880 16880 4
392 20250424 130800 660606220 16890 16890 16890 16890 0
393 20250424 130700 660606220 16890 16890 16890 16890 7
394 20250424 130600 660487990 16880 16880 16880 16880 1
395 20250424 130500 660471110 16880 16890 16890 16880 251
396 20250424 130400 656232900 16890 16890 16890 16890 1
397 20250424 130300 656216010 16900 16900 16900 16890 130
398 20250424 130200 654019090 16900 16900 16900 16900 1
399 20250424 130100 654002190 16910 16910 16910 16910 0
400 20250424 130000 654002190 16910 16950 16950 16900 3487
401 20250424 125900 595006120 16960 16950 16960 16950 27
402 20250424 125800 594548440 16950 16930 16950 16930 7
403 20250424 125700 594429900 16920 16920 16920 16910 202
404 20250424 125600 591012250 16920 16910 16920 16910 12
405 20250424 125500 590809260 16910 16910 16910 16910 12
406 20250424 125400 590606340 16910 16900 16910 16900 13
407 20250424 125300 590386530 16900 16900 16900 16900 10
408 20250424 125200 590217530 16900 16900 16900 16900 110
409 20250424 125100 588358530 16900 16900 16900 16900 26
410 20250424 125000 587919130 16890 16890 16890 16890 5
411 20250424 124900 587834680 16890 16890 16890 16890 4
412 20250424 124800 587767120 16890 16890 16890 16890 52
413 20250424 124700 586888840 16880 16880 16880 16880 0
414 20250424 124600 586888840 16880 16880 16880 16880 1
415 20250424 124500 586871960 16890 16880 16890 16880 45
416 20250424 124400 586112350 16870 16870 16870 16870 1
417 20250424 124300 586095480 16880 16880 16880 16880 1
418 20250424 124200 586078600 16870 16870 16870 16870 0
419 20250424 124100 586078600 16870 16870 16870 16870 3
420 20250424 124000 586027990 16860 16860 16860 16860 2
421 20250424 123900 585994270 16860 16870 16880 16860 13
422 20250424 123800 585774950 16870 16870 16870 16870 8
423 20250424 123700 585639990 16860 16860 16860 16860 5
424 20250424 123600 585555690 16860 16860 16860 16860 32
425 20250424 123500 585016170 16860 16840 16860 16840 69
426 20250424 123400 583853250 16840 16840 16840 16840 30
427 20250424 123300 583348050 16840 16840 16840 16840 0
428 20250424 123200 583348050 16840 16850 16850 16840 8
429 20250424 123100 583213260 16850 16850 16850 16850 6
430 20250424 123000 583112160 16850 16850 16850 16850 3
431 20250424 122900 583061610 16850 16850 16850 16850 0
432 20250424 122800 583061610 16850 16850 16850 16850 50
433 20250424 122700 582219110 16860 16860 16860 16860 0
434 20250424 122600 582219110 16860 16860 16860 16860 18
435 20250424 122500 581915630 16850 16850 16850 16850 1
436 20250424 122400 581898780 16850 16850 16850 16850 0
437 20250424 122300 581898780 16850 16850 16850 16850 1
438 20250424 122200 581881930 16860 16860 16860 16860 8
439 20250424 122100 581747050 16850 16850 16850 16850 1
440 20250424 122000 581730200 16850 16850 16850 16850 8
441 20250424 121900 581595400 16860 16850 16860 16850 42
442 20250424 121800 580887630 16850 16850 16850 16850 0
443 20250424 121700 580887630 16850 16850 16850 16850 0
444 20250424 121600 580887630 16850 16860 16860 16850 9
445 20250424 121500 580735900 16850 16850 16850 16850 0
446 20250424 121400 580735900 16850 16850 16850 16850 1
447 20250424 121300 580719050 16860 16860 16860 16860 8
448 20250424 121200 580584170 16860 16850 16860 16850 3
449 20250424 121100 580533610 16860 16860 16860 16860 0
450 20250424 121000 580533610 16860 16860 16870 16850 33
451 20250424 120900 579977210 16860 16860 16860 16860 0
452 20250424 120800 579977210 16860 16860 16860 16860 0
453 20250424 120700 579977210 16860 16890 16890 16860 36
454 20250424 120600 579369700 16880 16880 16880 16880 0
455 20250424 120500 579369700 16880 16880 16880 16880 1
456 20250424 120400 579352820 16890 16890 16890 16890 0
457 20250424 120300 579352820 16890 16880 16890 16880 9
458 20250424 120200 579200820 16880 16880 16880 16880 0
459 20250424 120100 579200820 16880 16880 16880 16880 0
460 20250424 120000 579200820 16880 16880 16880 16870 8
461 20250424 115900 579065790 16870 16870 16870 16870 0
462 20250424 115800 579065790 16870 16870 16870 16870 1
463 20250424 115700 579048920 16870 16870 16870 16870 2
464 20250424 115600 579015180 16870 16860 16870 16860 2
465 20250424 115500 578981450 16860 16870 16870 16860 9
466 20250424 115400 578829650 16870 16860 16870 16860 5
467 20250424 115300 578745310 16870 16870 16870 16870 6
468 20250424 115200 578644090 16880 16880 16880 16880 0
469 20250424 115100 578644090 16880 16890 16890 16870 12
470 20250424 115000 578441470 16880 16880 16880 16880 0
471 20250424 114900 578441470 16880 16880 16880 16880 4
472 20250424 114800 578373950 16890 16890 16890 16890 8
473 20250424 114700 578238830 16890 16890 16890 16890 1
474 20250424 114600 578221940 16900 16900 16900 16900 0
475 20250424 114500 578221940 16900 16880 16900 16880 47
476 20250424 114400 577428110 16890 16890 16890 16890 7
477 20250424 114300 577309880 16880 16880 16880 16880 0
478 20250424 114200 577309880 16880 16880 16880 16880 1
479 20250424 114100 577293000 16890 16880 16890 16880 131
480 20250424 114000 575081600 16870 16870 16870 16870 3
481 20250424 113900 575030990 16880 16880 16880 16880 0
482 20250424 113800 575030990 16880 16870 16880 16870 11
483 20250424 113700 574845320 16870 16870 16870 16870 0
484 20250424 113600 574845320 16870 16870 16870 16870 0
485 20250424 113500 574845320 16870 16870 16880 16870 13
486 20250424 113400 574626000 16870 16870 16870 16860 3
487 20250424 113300 574575400 16860 16870 16880 16860 37
488 20250424 113200 573951210 16870 16860 16870 16850 537
489 20250424 113100 564899530 16860 16860 16860 16860 208
490 20250424 113000 561392650 16860 16870 16870 16860 43
491 20250424 112900 560667260 16870 16880 16880 16870 12
492 20250424 112800 560464740 16870 16870 16870 16870 0
493 20250424 112700 560464740 16870 16870 16870 16870 5
494 20250424 112600 560380390 16870 16870 16870 16870 101
495 20250424 112500 558676520 16880 16880 16880 16880 8
496 20250424 112400 558541480 16870 16870 16870 16870 51
497 20250424 112300 557681110 16880 16880 16880 16880 0
498 20250424 112200 557681110 16880 16870 16880 16870 9
499 20250424 112100 557529200 16870 16870 16870 16870 0
500 20250424 112000 557529200 16870 16870 16870 16870 1
501 20250424 111900 557512330 16880 16880 16880 16880 7
502 20250424 111800 557394170 16870 16870 16870 16870 6
503 20250424 111700 557292950 16870 16870 16870 16870 1
504 20250424 111600 557276080 16880 16880 16880 16880 62
505 20250424 111500 556229520 16870 16870 16870 16870 1
506 20250424 111400 556212650 16880 16880 16880 16880 0
507 20250424 111300 556212650 16880 16870 16880 16870 193
508 20250424 111200 552954820 16880 16880 16880 16880 0
509 20250424 111100 552954820 16880 16880 16880 16880 2
510 20250424 111000 552921060 16880 16880 16890 16880 210
511 20250424 110900 549376130 16890 16890 16890 16890 84
512 20250424 110800 547957370 16890 16890 16890 16890 1
513 20250424 110700 547940480 16900 16900 16900 16900 0
514 20250424 110600 547940480 16900 16900 16900 16890 228
515 20250424 110500 544088440 16900 16900 16900 16900 0
516 20250424 110400 544088440 16900 16900 16900 16900 1
517 20250424 110300 544071540 16910 16910 16910 16910 8
518 20250424 110200 543936260 16900 16910 16910 16900 320
519 20250424 110100 538526120 16910 16920 16920 16910 2
520 20250424 110000 538492290 16920 16960 16960 16910 3482
521 20250424 105900 479542870 16960 16950 16960 16950 37
522 20250424 105800 478915670 16950 16930 16950 16930 33
523 20250424 105700 478356800 16930 16910 16930 16910 134
524 20250424 105600 476089270 16910 16910 16910 16910 0
525 20250424 105500 476089270 16910 16900 16910 16900 4
526 20250424 105400 476021650 16900 16890 16900 16890 23
527 20250424 105300 475633070 16890 16860 16890 16860 58
528 20250424 105200 474654220 16860 16860 16860 16850 34
529 20250424 105100 474081220 16870 16870 16870 16870 0
530 20250424 105000 474081220 16870 16870 16870 16870 1
531 20250424 104900 474064350 16870 16870 16870 16870 7
532 20250424 104800 473946260 16870 16870 16870 16870 1
533 20250424 104700 473929390 16870 16870 16870 16870 0
534 20250424 104600 473929390 16870 16870 16870 16870 1
535 20250424 104500 473912520 16880 16850 16880 16850 793
536 20250424 104400 460548090 16850 16850 16850 16840 68
537 20250424 104300 459402340 16850 16850 16850 16850 1
538 20250424 104200 459385490 16860 16860 16860 16860 0
539 20250424 104100 459385490 16860 16850 16860 16850 9
540 20250424 104000 459233760 16850 16850 16850 16850 2
541 20250424 103900 459200060 16860 16850 16860 16850 60
542 20250424 103800 458189050 16860 16860 16860 16860 8
543 20250424 103700 458054170 16850 16850 16850 16850 119
544 20250424 103600 456049020 16850 16850 16850 16850 1
545 20250424 103500 456032170 16850 16860 16860 16850 24
546 20250424 103400 455627690 16860 16860 16860 16860 104
547 20250424 103300 453874250 16860 16860 16860 16860 0
548 20250424 103200 453874250 16860 16900 16900 16860 412
549 20250424 103100 446922150 16890 16890 16890 16890 0
550 20250424 103000 446922150 16890 16930 16940 16890 3754
551 20250424 102900 383438640 16920 16920 16940 16910 736
552 20250424 102800 370980470 16920 16870 16920 16870 362
553 20250424 102700 364870530 16860 16860 16860 16860 1
554 20250424 102600 364853670 16870 16840 16870 16840 98
555 20250424 102500 363202770 16840 16820 16840 16820 63
556 20250424 102400 362142410 16840 16820 16840 16810 959
557 20250424 102300 346005930 16820 16820 16820 16820 2
558 20250424 102200 345972290 16830 16820 16830 16820 39
559 20250424 102100 345316240 16820 16820 16820 16820 0
560 20250424 102000 345316240 16820 16820 16820 16820 2
561 20250424 101900 345282600 16830 16820 16830 16820 39
562 20250424 101800 344626540 16820 16820 16820 16820 0
563 20250424 101700 344626540 16820 16820 16820 16820 0
564 20250424 101600 344626540 16820 16820 16820 16820 0
565 20250424 101500 344626540 16820 16820 16820 16820 157
566 20250424 101400 341985800 16820 16820 16820 16820 0
567 20250424 101300 341985800 16820 16820 16820 16820 0
568 20250424 101200 341985800 16820 16820 16820 16820 44
569 20250424 101100 341245720 16830 16830 16830 16830 0
570 20250424 101000 341245720 16830 16820 16830 16820 112
571 20250424 100900 339361810 16820 16820 16830 16820 133
572 20250424 100800 337123890 16830 16850 16850 16830 232
573 20250424 100700 333218970 16850 16850 16850 16850 0
574 20250424 100600 333218970 16850 16840 16850 16840 186
575 20250424 100500 330086720 16850 16860 16860 16850 414
576 20250424 100400 323108520 16870 16870 16870 16870 1
577 20250424 100300 323091650 16870 16860 16870 16860 456
578 20250424 100200 315399330 16860 16920 16920 16850 4770
579 20250424 100100 234802580 16940 16940 16940 16930 144
580 20250424 100000 232363410 16960 16960 16960 16920 1290
581 20250424 095900 210503620 16960 16930 16970 16930 742
582 20250424 095800 197917980 16890 16870 16890 16870 181
583 20250424 095700 194863890 16860 16860 16860 16860 0
584 20250424 095600 194863890 16860 16860 16860 16850 55
585 20250424 095500 193936940 16860 16860 16860 16860 0
586 20250424 095400 193936940 16860 16850 16860 16850 196
587 20250424 095300 190633940 16840 16840 16840 16840 91
588 20250424 095200 189101500 16840 16840 16840 16840 0
589 20250424 095100 189101500 16840 16840 16840 16840 0
590 20250424 095000 189101500 16840 16840 16840 16840 193
591 20250424 094900 185851380 16840 16840 16840 16840 3
592 20250424 094800 185800860 16840 16870 16870 16840 605
593 20250424 094700 175600670 16870 16870 16870 16870 0
594 20250424 094600 175600670 16870 16870 16870 16870 2
595 20250424 094500 175566930 16880 16880 16880 16880 0
596 20250424 094400 175566930 16880 16880 16880 16880 1
597 20250424 094300 175550050 16880 16850 16880 16850 399
598 20250424 094200 168819630 16850 16860 16860 16850 9
599 20250424 094100 168667970 16870 16870 16870 16870 0
600 20250424 094000 168667970 16870 16870 16870 16870 0
601 20250424 093900 168667970 16870 16870 16870 16870 0
602 20250424 093800 168667970 16870 16860 16870 16860 8
603 20250424 093700 168533080 16860 16830 16860 16830 177
604 20250424 093600 165551480 16830 16800 16830 16800 271
605 20250424 093500 160996650 16790 16800 16830 16790 1182
606 20250424 093400 141128970 16810 16810 16810 16800 574
607 20250424 093300 131484750 16800 16850 16850 16800 427
608 20250424 093200 124299390 16840 16880 16890 16840 625
609 20250424 093100 113761970 16880 16910 16910 16880 832
610 20250424 093000 99706290 16920 16980 16990 16920 3962
611 20250424 092900 32521370 16980 16960 16980 16960 269
612 20250424 092800 27954650 16950 16960 16960 16950 137
613 20250424 092700 25632000 16940 16940 16940 16940 2
614 20250424 092600 25598120 16910 16910 16910 16910 0
615 20250424 092500 25598120 16910 16910 16910 16910 0
616 20250424 092400 25598120 16910 16910 16910 16910 3
617 20250424 092300 25547390 16900 16900 16900 16900 14
618 20250424 092200 25310790 16920 16920 16920 16920 1
619 20250424 092100 25293870 16900 16900 16900 16900 0
620 20250424 092000 25293870 16900 16930 16970 16900 22
621 20250424 091900 24921950 16970 16910 16970 16910 13
622 20250424 091800 24701690 16960 16940 16970 16890 24
623 20250424 091700 24295070 16960 16960 16960 16960 200
624 20250424 091600 20903070 16940 16940 16940 16940 0
625 20250424 091500 20903070 16940 16940 16940 16940 0
626 20250424 091400 20903070 16940 16940 16940 16940 0
627 20250424 091300 20903070 16940 16940 16940 16940 15
628 20250424 091200 20648970 16950 16950 16950 16950 10
629 20250424 091100 20479470 16940 16940 16970 16940 11
630 20250424 091000 20293100 16970 16980 16980 16970 491
631 20250424 090900 11960770 16970 16970 16970 16970 0
632 20250424 090800 11960770 16970 16970 16970 16970 0
633 20250424 090700 11960770 16970 16970 16970 16970 6
634 20250424 090600 11858950 16990 16990 16990 16990 1
635 20250424 090500 11841960 17000 17000 17000 17000 0
636 20250424 090400 11841960 17000 17000 17000 17000 0
637 20250424 090300 11841960 17000 16910 17000 16910 519
638 20250424 090200 3020320 16860 16860 16860 16860 12
639 20250424 090100 2818000 16860 16870 16870 16860 15
640 20250424 090000 2564980 16870 17000 17000 16870 151