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

669
143160/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,200700,219409445,16380,16380,16380,16380,924
20250424,200600,219409445,16380,16380,16380,16380,0
20250424,200500,219409445,16380,16380,16380,16380,0
20250424,200400,219409445,16380,16380,16380,16380,0
20250424,200300,219409445,16380,16380,16380,16380,0
20250424,200200,219409445,16380,16380,16380,16380,0
20250424,200100,219409445,16380,16380,16380,16380,0
20250424,200000,219409445,16380,16380,16380,16380,0
20250424,195900,219409445,16380,16380,16380,16380,0
20250424,195800,219409445,16380,16380,16380,16380,0
20250424,195700,219409445,16380,16380,16380,16380,0
20250424,195600,219409445,16380,16380,16380,16380,0
20250424,195500,219409445,16380,16380,16380,16380,0
20250424,195400,219409445,16380,16380,16380,16380,0
20250424,195300,219409445,16380,16380,16380,16380,0
20250424,195200,219409445,16380,16380,16380,16380,0
20250424,195100,219409445,16380,16380,16380,16380,0
20250424,195000,219409445,16380,16380,16380,16380,0
20250424,194900,219409445,16380,16380,16380,16380,0
20250424,194800,219409445,16380,16380,16380,16380,0
20250424,194700,219409445,16380,16380,16380,16380,0
20250424,194600,219409445,16380,16380,16380,16380,0
20250424,194500,219409445,16380,16380,16380,16380,0
20250424,194400,219409445,16380,16380,16380,16380,0
20250424,194300,219409445,16380,16380,16380,16380,0
20250424,194200,219409445,16380,16380,16380,16380,0
20250424,194100,219409445,16380,16380,16380,16380,0
20250424,194000,219409445,16380,16380,16380,16380,0
20250424,193900,219409445,16380,16380,16380,16380,0
20250424,193800,219409445,16380,16380,16380,16380,0
20250424,193700,219409445,16380,16380,16380,16380,924
20250424,193600,219409445,16380,16380,16380,16380,0
20250424,193500,219409445,16380,16380,16380,16380,0
20250424,193400,219409445,16380,16380,16380,16380,0
20250424,193300,219409445,16380,16380,16380,16380,0
20250424,193200,219409445,16380,16380,16380,16380,0
20250424,193100,219409445,16380,16380,16380,16380,0
20250424,193000,219409445,16380,16380,16380,16380,0
20250424,192900,219409445,16380,16380,16380,16380,0
20250424,192800,219409445,16380,16380,16380,16380,0
20250424,192700,219409445,16380,16380,16380,16380,0
20250424,192600,219409445,16380,16380,16380,16380,0
20250424,192500,219409445,16380,16380,16380,16380,0
20250424,192400,219409445,16380,16380,16380,16380,0
20250424,192300,219409445,16380,16380,16380,16380,0
20250424,192200,219409445,16380,16380,16380,16380,0
20250424,192100,219409445,16380,16380,16380,16380,0
20250424,192000,219409445,16380,16380,16380,16380,0
20250424,191900,219409445,16380,16380,16380,16380,0
20250424,191800,219409445,16380,16380,16380,16380,0
20250424,191700,219409445,16380,16380,16380,16380,0
20250424,191600,219409445,16380,16380,16380,16380,0
20250424,191500,219409445,16380,16380,16380,16380,0
20250424,191400,219409445,16380,16380,16380,16380,0
20250424,191300,219409445,16380,16380,16380,16380,0
20250424,191200,219409445,16380,16380,16380,16380,0
20250424,191100,219409445,16380,16380,16380,16380,0
20250424,191000,219409445,16380,16380,16380,16380,0
20250424,190900,219409445,16380,16380,16380,16380,0
20250424,190800,219409445,16380,16380,16380,16380,0
20250424,190700,219409445,16380,16380,16380,16380,924
20250424,190600,219409445,16380,16380,16380,16380,0
20250424,190500,219409445,16380,16380,16380,16380,0
20250424,190400,219409445,16380,16380,16380,16380,0
20250424,190300,219409445,16380,16380,16380,16380,0
20250424,190200,219409445,16380,16380,16380,16380,0
20250424,190100,219409445,16380,16380,16380,16380,0
20250424,190000,219409445,16380,16380,16380,16380,0
20250424,185900,219409445,16380,16380,16380,16380,0
20250424,185800,219409445,16380,16380,16380,16380,0
20250424,185700,219409445,16380,16380,16380,16380,0
20250424,185600,219409445,16380,16380,16380,16380,0
20250424,185500,219409445,16380,16380,16380,16380,0
20250424,185400,219409445,16380,16380,16380,16380,0
20250424,185300,219409445,16380,16380,16380,16380,0
20250424,185200,219409445,16380,16380,16380,16380,0
20250424,185100,219409445,16380,16380,16380,16380,0
20250424,185000,219409445,16380,16380,16380,16380,0
20250424,184900,219409445,16380,16380,16380,16380,0
20250424,184800,219409445,16380,16380,16380,16380,0
20250424,184700,219409445,16380,16380,16380,16380,0
20250424,184600,219409445,16380,16380,16380,16380,0
20250424,184500,219409445,16380,16380,16380,16380,0
20250424,184400,219409445,16380,16380,16380,16380,0
20250424,184300,219409445,16380,16380,16380,16380,0
20250424,184200,219409445,16380,16380,16380,16380,0
20250424,184100,219409445,16380,16380,16380,16380,0
20250424,184000,219409445,16380,16380,16380,16380,0
20250424,183900,219409445,16380,16380,16380,16380,0
20250424,183800,219409445,16380,16380,16380,16380,0
20250424,183700,219409445,16380,16380,16380,16380,924
20250424,183600,219409445,16380,16380,16380,16380,0
20250424,183500,219409445,16380,16380,16380,16380,0
20250424,183400,219409445,16380,16380,16380,16380,0
20250424,183300,219409445,16380,16380,16380,16380,0
20250424,183200,219409445,16380,16380,16380,16380,0
20250424,183100,219409445,16380,16380,16380,16380,0
20250424,183000,219409445,16380,16380,16380,16380,0
20250424,182900,219409445,16380,16380,16380,16380,0
20250424,182800,219409445,16380,16380,16380,16380,0
20250424,182700,219409445,16380,16380,16380,16380,0
20250424,182600,219409445,16380,16380,16380,16380,0
20250424,182500,219409445,16380,16380,16380,16380,0
20250424,182400,219409445,16380,16380,16380,16380,0
20250424,182300,219409445,16380,16380,16380,16380,0
20250424,182200,219409445,16380,16380,16380,16380,0
20250424,182100,219409445,16380,16380,16380,16380,0
20250424,182000,219409445,16380,16380,16380,16380,0
20250424,181900,219409445,16380,16380,16380,16380,0
20250424,181800,219409445,16380,16380,16380,16380,0
20250424,181700,219409445,16380,16380,16380,16380,0
20250424,181600,219409445,16380,16380,16380,16380,0
20250424,181500,219409445,16380,16380,16380,16380,0
20250424,181400,219409445,16380,16380,16380,16380,0
20250424,181300,219409445,16380,16380,16380,16380,0
20250424,181200,219409445,16380,16380,16380,16380,0
20250424,181100,219409445,16380,16380,16380,16380,0
20250424,181000,219409445,16380,16380,16380,16380,0
20250424,180900,219409445,16380,16380,16380,16380,0
20250424,180800,219409445,16380,16380,16380,16380,0
20250424,180700,219409445,16380,16380,16380,16380,924
20250424,180600,219409445,16380,16380,16380,16380,0
20250424,180500,219409445,16380,16380,16380,16380,0
20250424,180400,219409445,16380,16380,16380,16380,0
20250424,180300,219409445,16380,16380,16380,16380,0
20250424,180200,219409445,16380,16380,16380,16380,0
20250424,180100,219409445,16380,16380,16380,16380,0
20250424,180000,219409445,16380,16380,16380,16380,0
20250424,175900,219409445,16380,16380,16380,16380,0
20250424,175800,219409445,16380,16380,16380,16380,0
20250424,175700,219409445,16380,16380,16380,16380,0
20250424,175600,219409445,16380,16380,16380,16380,0
20250424,175500,219409445,16380,16380,16380,16380,0
20250424,175400,219409445,16380,16380,16380,16380,0
20250424,175300,219409445,16380,16380,16380,16380,0
20250424,175200,219409445,16380,16380,16380,16380,0
20250424,175100,219409445,16380,16380,16380,16380,0
20250424,175000,219409445,16380,16380,16380,16380,0
20250424,174900,219409445,16380,16380,16380,16380,0
20250424,174800,219409445,16380,16380,16380,16380,0
20250424,174700,219409445,16380,16380,16380,16380,0
20250424,174600,219409445,16380,16380,16380,16380,0
20250424,174500,219409445,16380,16380,16380,16380,0
20250424,174400,219409445,16380,16380,16380,16380,0
20250424,174300,219409445,16380,16380,16380,16380,0
20250424,174200,219409445,16380,16380,16380,16380,0
20250424,174100,219409445,16380,16380,16380,16380,0
20250424,174000,219409445,16380,16380,16380,16380,0
20250424,173900,219409445,16380,16380,16380,16380,0
20250424,173800,219409445,16380,16380,16380,16380,0
20250424,173700,219409445,16380,16380,16380,16380,924
20250424,173600,219409445,16380,16380,16380,16380,0
20250424,173500,219409445,16380,16380,16380,16380,0
20250424,173400,219409445,16380,16380,16380,16380,0
20250424,173300,219409445,16380,16380,16380,16380,0
20250424,173200,219409445,16380,16380,16380,16380,0
20250424,173100,219409445,16380,16380,16380,16380,0
20250424,173000,219409445,16380,16380,16380,16380,0
20250424,172900,219409445,16380,16380,16380,16380,0
20250424,172800,219409445,16380,16380,16380,16380,0
20250424,172700,219409445,16380,16380,16380,16380,0
20250424,172600,219409445,16380,16380,16380,16380,0
20250424,172500,219409445,16380,16380,16380,16380,0
20250424,172400,219409445,16380,16380,16380,16380,0
20250424,172300,219409445,16380,16380,16380,16380,0
20250424,172200,219409445,16380,16380,16380,16380,0
20250424,172100,219409445,16380,16380,16380,16380,0
20250424,172000,219409445,16380,16380,16380,16380,0
20250424,171900,219409445,16380,16380,16380,16380,0
20250424,171800,219409445,16380,16380,16380,16380,0
20250424,171700,219409445,16380,16380,16380,16380,0
20250424,171600,219409445,16380,16380,16380,16380,0
20250424,171500,219409445,16380,16380,16380,16380,0
20250424,171400,219409445,16380,16380,16380,16380,0
20250424,171300,219409445,16380,16380,16380,16380,0
20250424,171200,219409445,16380,16380,16380,16380,0
20250424,171100,219409445,16380,16380,16380,16380,0
20250424,171000,219409445,16380,16380,16380,16380,0
20250424,170900,219409445,16380,16380,16380,16380,0
20250424,170800,219409445,16380,16380,16380,16380,0
20250424,170700,219409445,16380,16380,16380,16380,924
20250424,170600,219409445,16380,16380,16380,16380,0
20250424,170500,219409445,16380,16380,16380,16380,0
20250424,170400,219409445,16380,16380,16380,16380,0
20250424,170300,219409445,16380,16380,16380,16380,0
20250424,170200,219409445,16380,16380,16380,16380,0
20250424,170100,219409445,16380,16380,16380,16380,0
20250424,170000,219409445,16380,16380,16380,16380,0
20250424,165900,219409445,16380,16380,16380,16380,0
20250424,165800,219409445,16380,16380,16380,16380,0
20250424,165700,219409445,16380,16380,16380,16380,0
20250424,165600,219409445,16380,16380,16380,16380,0
20250424,165500,219409445,16380,16380,16380,16380,0
20250424,165400,219409445,16380,16380,16380,16380,0
20250424,165300,219409445,16380,16380,16380,16380,0
20250424,165200,219409445,16380,16380,16380,16380,0
20250424,165100,219409445,16380,16380,16380,16380,0
20250424,165000,219409445,16380,16380,16380,16380,0
20250424,164900,219409445,16380,16380,16380,16380,0
20250424,164800,219409445,16380,16380,16380,16380,0
20250424,164700,219409445,16380,16380,16380,16380,0
20250424,164600,219409445,16380,16380,16380,16380,0
20250424,164500,219409445,16380,16380,16380,16380,0
20250424,164400,219409445,16380,16380,16380,16380,0
20250424,164300,219409445,16380,16380,16380,16380,0
20250424,164200,219409445,16380,16380,16380,16380,0
20250424,164100,219409445,16380,16380,16380,16380,0
20250424,164000,219409445,16380,16380,16380,16380,0
20250424,163900,219409445,16380,16380,16380,16380,0
20250424,163800,219409445,16380,16380,16380,16380,0
20250424,163700,219409445,16380,16380,16380,16380,924
20250424,163600,219409445,16380,16380,16380,16380,0
20250424,163500,219409445,16380,16380,16380,16380,0
20250424,163400,219409445,16380,16380,16380,16380,0
20250424,163300,219409445,16380,16380,16380,16380,0
20250424,163200,219409445,16380,16380,16380,16380,0
20250424,163100,219409445,16380,16380,16380,16380,0
20250424,163000,219409445,16380,16380,16380,16380,0
20250424,162900,219409445,16380,16380,16380,16380,0
20250424,162800,219409445,16380,16380,16380,16380,0
20250424,162700,219409445,16380,16380,16380,16380,0
20250424,162600,219409445,16380,16380,16380,16380,0
20250424,162500,219409445,16380,16380,16380,16380,0
20250424,162400,219409445,16380,16380,16380,16380,0
20250424,162300,219409445,16380,16380,16380,16380,0
20250424,162200,219409445,16380,16380,16380,16380,0
20250424,162100,219409445,16380,16380,16380,16380,0
20250424,162000,219409445,16380,16380,16380,16380,0
20250424,161900,219409445,16380,16380,16380,16380,0
20250424,161800,219409445,16380,16380,16380,16380,0
20250424,161700,219409445,16380,16380,16380,16380,0
20250424,161600,219409445,16380,16380,16380,16380,0
20250424,161500,219409445,16380,16380,16380,16380,0
20250424,161400,219409445,16380,16380,16380,16380,0
20250424,161300,219409445,16380,16380,16380,16380,0
20250424,161200,219409445,16380,16380,16380,16380,0
20250424,161100,219409445,16380,16380,16380,16380,0
20250424,161000,219409445,16380,16380,16380,16380,0
20250424,160900,219409445,16380,16380,16380,16380,0
20250424,160800,219409445,16380,16380,16380,16380,0
20250424,160700,219409445,16380,16380,16380,16380,924
20250424,160600,219409445,16380,16380,16380,16380,0
20250424,160500,219409445,16380,16380,16380,16380,0
20250424,160400,219409445,16380,16380,16380,16380,0
20250424,160300,219409445,16380,16380,16380,16380,0
20250424,160200,219409445,16380,16380,16380,16380,0
20250424,160100,219409445,16380,16380,16380,16380,0
20250424,160000,219409445,16380,16380,16380,16380,0
20250424,155900,219409445,16380,16380,16380,16380,0
20250424,155800,219409445,16380,16380,16380,16380,0
20250424,155700,219409445,16380,16380,16380,16380,0
20250424,155600,219409445,16380,16380,16380,16380,0
20250424,155500,219409445,16380,16380,16380,16380,0
20250424,155400,219409445,16380,16380,16380,16380,0
20250424,155300,219409445,16380,16380,16380,16380,0
20250424,155200,219409445,16380,16380,16380,16380,0
20250424,155100,219409445,16380,16380,16380,16380,0
20250424,155000,219409445,16380,16380,16380,16380,0
20250424,154900,219409445,16380,16380,16380,16380,0
20250424,154800,219409445,16380,16380,16380,16380,0
20250424,154700,219409445,16380,16380,16380,16380,0
20250424,154600,219409445,16380,16380,16380,16380,0
20250424,154500,219409445,16380,16380,16380,16380,0
20250424,154400,219409445,16380,16380,16380,16380,0
20250424,154300,219409445,16380,16380,16380,16380,0
20250424,154200,219409445,16380,16380,16380,16380,0
20250424,154100,219409445,16380,16380,16380,16380,0
20250424,154000,219409445,16380,16380,16380,16380,0
20250424,153900,219409445,16380,16380,16380,16380,0
20250424,153800,219409445,16380,16380,16380,16380,0
20250424,153700,219409445,16380,16380,16380,16380,924
20250424,153600,219409445,16380,16380,16380,16380,0
20250424,153500,219409445,16380,16380,16380,16380,0
20250424,153400,219409445,16380,16380,16380,16380,0
20250424,153300,219409445,16380,16380,16380,16380,0
20250424,153200,219409445,16380,16380,16380,16380,0
20250424,153100,219409445,16380,16380,16380,16380,0
20250424,153000,219409445,16380,16380,16380,16380,924
20250424,152900,204274325,16400,16400,16400,16400,0
20250424,152800,204274325,16400,16400,16400,16400,0
20250424,152700,204274325,16400,16400,16400,16400,0
20250424,152600,204274325,16400,16400,16400,16400,0
20250424,152500,204274325,16400,16400,16400,16400,0
20250424,152400,204274325,16400,16400,16400,16400,0
20250424,152300,204274325,16400,16400,16400,16400,0
20250424,152200,204274325,16400,16400,16400,16400,0
20250424,152100,204274325,16400,16400,16400,16400,0
20250424,152000,204274325,16400,16400,16400,16400,0
20250424,151900,204274325,16400,16400,16410,16400,60
20250424,151800,203290305,16400,16400,16400,16400,43
20250424,151700,202585105,16400,16400,16400,16400,153
20250424,151600,200075905,16400,16400,16400,16400,0
20250424,151500,200075905,16400,16400,16400,16400,10
20250424,151400,199911905,16400,16400,16400,16400,2
20250424,151300,199879105,16400,16410,16410,16400,39
20250424,151200,199239205,16420,16430,16430,16420,4
20250424,151100,199173505,16390,16390,16390,16390,0
20250424,151000,199173505,16390,16390,16390,16390,0
20250424,150900,199173505,16390,16410,16430,16390,369
20250424,150800,193116335,16390,16400,16400,16390,374
20250424,150700,186983475,16400,16420,16420,16400,342
20250424,150600,181371635,16420,16420,16420,16420,0
20250424,150500,181371635,16420,16420,16420,16420,0
20250424,150400,181371635,16420,16420,16420,16420,0
20250424,150300,181371635,16420,16420,16420,16420,0
20250424,150200,181371635,16420,16420,16420,16420,4
20250424,150100,181305955,16420,16420,16420,16420,0
20250424,150000,181305955,16420,16420,16420,16420,0
20250424,145900,181305955,16420,16420,16420,16420,0
20250424,145800,181305955,16420,16420,16420,16420,0
20250424,145700,181305955,16420,16420,16420,16420,0
20250424,145600,181305955,16420,16420,16420,16420,0
20250424,145500,181305955,16420,16420,16420,16420,0
20250424,145400,181305955,16420,16420,16420,16420,0
20250424,145300,181305955,16420,16420,16420,16420,0
20250424,145200,181305955,16420,16430,16430,16420,281
20250424,145100,176691485,16420,16420,16420,16420,0
20250424,145000,176691485,16420,16420,16420,16420,0
20250424,144900,176691485,16420,16420,16420,16420,3
20250424,144800,176642225,16420,16420,16420,16420,0
20250424,144700,176642225,16420,16420,16420,16420,0
20250424,144600,176642225,16420,16420,16420,16420,0
20250424,144500,176642225,16420,16420,16420,16420,0
20250424,144400,176642225,16420,16420,16420,16420,0
20250424,144300,176642225,16420,16420,16420,16420,0
20250424,144200,176642225,16420,16420,16420,16420,0
20250424,144100,176642225,16420,16420,16420,16420,0
20250424,144000,176642225,16420,16420,16420,16420,0
20250424,143900,176642225,16420,16420,16420,16420,0
20250424,143800,176642225,16420,16420,16420,16420,2
20250424,143700,176609385,16420,16420,16420,16420,0
20250424,143600,176609385,16420,16420,16420,16420,0
20250424,143500,176609385,16420,16420,16420,16420,0
20250424,143400,176609385,16420,16430,16430,16420,89
20250424,143300,175147785,16430,16430,16430,16430,2
20250424,143200,175114925,16440,16440,16440,16440,13
20250424,143100,174901205,16430,16430,16430,16430,0
20250424,143000,174901205,16430,16430,16430,16430,0
20250424,142900,174901205,16430,16430,16430,16430,0
20250424,142800,174901205,16430,16430,16430,16430,0
20250424,142700,174901205,16430,16430,16430,16430,2
20250424,142600,174868345,16430,16430,16430,16430,0
20250424,142500,174868345,16430,16430,16430,16430,62
20250424,142400,173849685,16430,16430,16430,16430,0
20250424,142300,173849685,16430,16430,16430,16430,0
20250424,142200,173849685,16430,16430,16430,16430,0
20250424,142100,173849685,16430,16430,16430,16430,0
20250424,142000,173849685,16430,16430,16430,16430,0
20250424,141900,173849685,16430,16430,16430,16430,0
20250424,141800,173849685,16430,16430,16430,16430,0
20250424,141700,173849685,16430,16430,16430,16430,69
20250424,141600,172716015,16430,16430,16430,16430,0
20250424,141500,172716015,16430,16430,16430,16430,100
20250424,141400,171073015,16430,16430,16430,16430,0
20250424,141300,171073015,16430,16430,16430,16430,0
20250424,141200,171073015,16430,16430,16430,16430,0
20250424,141100,171073015,16430,16430,16430,16430,32
20250424,141000,170547255,16440,16440,16440,16440,0
20250424,140900,170547255,16440,16440,16440,16440,0
20250424,140800,170547255,16440,16440,16440,16440,0
20250424,140700,170547255,16440,16440,16440,16440,0
20250424,140600,170547255,16440,16440,16440,16430,7
20250424,140500,170432205,16440,16440,16440,16440,0
20250424,140400,170432205,16440,16440,16440,16440,0
20250424,140300,170432205,16440,16440,16440,16440,0
20250424,140200,170432205,16440,16460,16460,16440,412
20250424,140100,163656735,16450,16450,16450,16450,0
20250424,140000,163656735,16450,16450,16450,16450,0
20250424,135900,163656735,16450,16450,16450,16450,0
20250424,135800,163656735,16450,16450,16450,16450,0
20250424,135700,163656735,16450,16450,16450,16450,0
20250424,135600,163656735,16450,16450,16450,16450,0
20250424,135500,163656735,16450,16450,16450,16450,2
20250424,135400,163623835,16480,16480,16480,16480,0
20250424,135300,163623835,16480,16480,16480,16480,0
20250424,135200,163623835,16480,16480,16480,16480,0
20250424,135100,163623835,16480,16480,16480,16480,0
20250424,135000,163623835,16480,16480,16480,16480,0
20250424,134900,163623835,16480,16480,16480,16480,0
20250424,134800,163623835,16480,16480,16480,16480,0
20250424,134700,163623835,16480,16480,16480,16480,0
20250424,134600,163623835,16480,16460,16480,16460,97
20250424,134500,162027195,16480,16480,16480,16480,22
20250424,134400,161664635,16490,16490,16490,16490,60
20250424,134300,160675235,16500,16500,16500,16500,0
20250424,134200,160675235,16500,16500,16500,16500,0
20250424,134100,160675235,16500,16500,16500,16500,63
20250424,134000,159635735,16510,16510,16510,16510,0
20250424,133900,159635735,16510,16510,16510,16510,0
20250424,133800,159635735,16510,16510,16510,16510,0
20250424,133700,159635735,16510,16510,16510,16510,50
20250424,133600,158810235,16510,16510,16510,16510,0
20250424,133500,158810235,16510,16510,16510,16510,0
20250424,133400,158810235,16510,16510,16510,16510,2
20250424,133300,158777215,16520,16520,16520,16520,0
20250424,133200,158777215,16520,16520,16520,16520,0
20250424,133100,158777215,16520,16520,16520,16520,0
20250424,133000,158777215,16520,16520,16520,16520,0
20250424,132900,158777215,16520,16520,16520,16520,0
20250424,132800,158777215,16520,16520,16520,16520,0
20250424,132700,158777215,16520,16520,16520,16520,0
20250424,132600,158777215,16520,16520,16520,16520,36
20250424,132500,158182495,16510,16510,16510,16510,0
20250424,132400,158182495,16510,16510,16510,16510,2
20250424,132300,158149475,16510,16510,16510,16510,0
20250424,132200,158149475,16510,16510,16510,16510,0
20250424,132100,158149475,16510,16510,16510,16510,0
20250424,132000,158149475,16510,16510,16510,16510,0
20250424,131900,158149475,16510,16520,16520,16510,94
20250424,131800,156596825,16550,16550,16550,16550,0
20250424,131700,156596825,16550,16550,16550,16550,1
20250424,131600,156580275,16520,16520,16520,16520,0
20250424,131500,156580275,16520,16520,16520,16520,0
20250424,131400,156580275,16520,16520,16520,16520,0
20250424,131300,156580275,16520,16520,16520,16520,2
20250424,131200,156547235,16550,16550,16550,16550,0
20250424,131100,156547235,16550,16550,16550,16550,0
20250424,131000,156547235,16550,16550,16550,16550,0
20250424,130900,156547235,16550,16550,16550,16550,0
20250424,130800,156547235,16550,16550,16550,16550,0
20250424,130700,156547235,16550,16550,16550,16550,0
20250424,130600,156547235,16550,16550,16550,16550,10
20250424,130500,156381735,16520,16520,16520,16520,0
20250424,130400,156381735,16520,16520,16520,16520,0
20250424,130300,156381735,16520,16520,16520,16520,0
20250424,130200,156381735,16520,16520,16520,16520,2
20250424,130100,156348695,16550,16550,16550,16550,0
20250424,130000,156348695,16550,16550,16550,16550,15
20250424,125900,156100445,16520,16520,16520,16520,0
20250424,125800,156100445,16520,16520,16520,16520,0
20250424,125700,156100445,16520,16520,16520,16520,0
20250424,125600,156100445,16520,16520,16520,16520,0
20250424,125500,156100445,16520,16520,16520,16520,0
20250424,125400,156100445,16520,16520,16520,16520,0
20250424,125300,156100445,16520,16520,16520,16520,0
20250424,125200,156100445,16520,16520,16520,16520,2
20250424,125100,156067405,16520,16520,16520,16520,0
20250424,125000,156067405,16520,16520,16520,16520,0
20250424,124900,156067405,16520,16520,16520,16520,3
20250424,124800,156017845,16520,16520,16520,16520,0
20250424,124700,156017845,16520,16520,16520,16520,0
20250424,124600,156017845,16520,16520,16520,16520,0
20250424,124500,156017845,16520,16520,16520,16520,0
20250424,124400,156017845,16520,16520,16520,16520,0
20250424,124300,156017845,16520,16520,16520,16520,0
20250424,124200,156017845,16520,16520,16520,16520,0
20250424,124100,156017845,16520,16520,16520,16520,2
20250424,124000,155984805,16520,16520,16520,16520,0
20250424,123900,155984805,16520,16520,16520,16520,0
20250424,123800,155984805,16520,16520,16520,16520,0
20250424,123700,155984805,16520,16520,16520,16520,0
20250424,123600,155984805,16520,16520,16520,16520,0
20250424,123500,155984805,16520,16520,16520,16520,0
20250424,123400,155984805,16520,16520,16520,16520,1
20250424,123300,155968285,16530,16530,16530,16530,0
20250424,123200,155968285,16530,16530,16530,16530,0
20250424,123100,155968285,16530,16530,16530,16530,0
20250424,123000,155968285,16530,16550,16550,16530,3
20250424,122900,155918675,16520,16520,16520,16520,0
20250424,122800,155918675,16520,16520,16520,16520,0
20250424,122700,155918675,16520,16520,16520,16520,0
20250424,122600,155918675,16520,16520,16520,16520,0
20250424,122500,155918675,16520,16520,16520,16520,0
20250424,122400,155918675,16520,16520,16520,16520,0
20250424,122300,155918675,16520,16520,16520,16520,0
20250424,122200,155918675,16520,16520,16520,16520,0
20250424,122100,155918675,16520,16520,16520,16520,0
20250424,122000,155918675,16520,16520,16520,16520,2
20250424,121900,155885635,16520,16520,16520,16520,0
20250424,121800,155885635,16520,16520,16520,16520,0
20250424,121700,155885635,16520,16560,16590,16520,955
20250424,121600,140107625,16560,16560,16560,16560,0
20250424,121500,140107625,16560,16560,16560,16560,4
20250424,121400,140041385,16560,16560,16560,16560,0
20250424,121300,140041385,16560,16560,16560,16560,1
20250424,121200,140024825,16530,16530,16530,16530,0
20250424,121100,140024825,16530,16530,16530,16530,0
20250424,121000,140024825,16530,16530,16530,16530,0
20250424,120900,140024825,16530,16560,16560,16530,3
20250424,120800,139975205,16560,16560,16560,16560,0
20250424,120700,139975205,16560,16560,16560,16560,0
20250424,120600,139975205,16560,16560,16560,16560,0
20250424,120500,139975205,16560,16560,16560,16560,1
20250424,120400,139958645,16560,16560,16560,16560,0
20250424,120300,139958645,16560,16560,16560,16560,0
20250424,120200,139958645,16560,16560,16560,16560,0
20250424,120100,139958645,16560,16560,16560,16560,1
20250424,120000,139942085,16530,16530,16530,16530,0
20250424,115900,139942085,16530,16530,16530,16530,2
20250424,115800,139909025,16560,16560,16560,16560,1
20250424,115700,139892465,16560,16560,16560,16560,0
20250424,115600,139892465,16560,16560,16560,16560,0
20250424,115500,139892465,16560,16560,16560,16560,0
20250424,115400,139892465,16560,16560,16560,16560,1
20250424,115300,139875905,16530,16530,16530,16530,0
20250424,115200,139875905,16530,16530,16530,16530,0
20250424,115100,139875905,16530,16530,16530,16530,0
20250424,115000,139875905,16530,16530,16530,16530,0
20250424,114900,139875905,16530,16530,16530,16530,0
20250424,114800,139875905,16530,16530,16530,16530,2
20250424,114700,139842845,16550,16550,16550,16550,1
20250424,114600,139826295,16540,16540,16540,16540,0
20250424,114500,139826295,16540,16540,16540,16540,0
20250424,114400,139826295,16540,16540,16540,16540,0
20250424,114300,139826295,16540,16540,16540,16540,1
20250424,114200,139809755,16540,16540,16540,16540,1
20250424,114100,139793215,16510,16510,16510,16510,0
20250424,114000,139793215,16510,16510,16510,16510,0
20250424,113900,139793215,16510,16510,16510,16510,0
20250424,113800,139793215,16510,16510,16510,16510,0
20250424,113700,139793215,16510,16510,16510,16510,2
20250424,113600,139760195,16510,16510,16510,16510,0
20250424,113500,139760195,16510,16510,16510,16510,0
20250424,113400,139760195,16510,16510,16510,16510,0
20250424,113300,139760195,16510,16510,16510,16510,0
20250424,113200,139760195,16510,16510,16510,16510,0
20250424,113100,139760195,16510,16510,16510,16510,0
20250424,113000,139760195,16510,16510,16510,16510,0
20250424,112900,139760195,16510,16510,16510,16510,0
20250424,112800,139760195,16510,16510,16510,16510,10
20250424,112700,139595095,16510,16510,16510,16510,2
20250424,112600,139562075,16510,16510,16510,16510,0
20250424,112500,139562075,16510,16510,16510,16510,0
20250424,112400,139562075,16510,16510,16510,16510,0
20250424,112300,139562075,16510,16510,16510,16510,12
20250424,112200,139363955,16510,16510,16510,16510,0
20250424,112100,139363955,16510,16510,16510,16510,0
20250424,112000,139363955,16510,16510,16510,16510,0
20250424,111900,139363955,16510,16510,16510,16510,0
20250424,111800,139363955,16510,16510,16510,16510,0
20250424,111700,139363955,16510,16510,16510,16510,0
20250424,111600,139363955,16510,16530,16530,16510,24
20250424,111500,138967275,16530,16510,16550,16510,107
20250424,111400,137200445,16500,16500,16500,16500,0
20250424,111300,137200445,16500,16500,16500,16500,0
20250424,111200,137200445,16500,16500,16500,16500,6
20250424,111100,137101445,16510,16510,16510,16510,0
20250424,111000,137101445,16510,16510,16520,16510,32
20250424,110900,136573115,16510,16510,16510,16510,20
20250424,110800,136242915,16510,16510,16510,16510,0
20250424,110700,136242915,16510,16510,16510,16510,12
20250424,110600,136044795,16510,16510,16510,16510,2
20250424,110500,136011775,16520,16520,16520,16520,0
20250424,110400,136011775,16520,16520,16520,16520,69
20250424,110300,134871895,16550,16620,16620,16550,178
20250424,110200,131925275,16650,16650,16650,16650,0
20250424,110100,131925275,16650,16650,16650,16650,0
20250424,110000,131925275,16650,16650,16650,16650,14
20250424,105900,131692175,16590,16590,16590,16590,0
20250424,105800,131692175,16590,16590,16590,16590,0
20250424,105700,131692175,16590,16590,16590,16590,1
20250424,105600,131675585,16560,16560,16560,16560,0
20250424,105500,131675585,16560,16620,16620,16560,5
20250424,105400,131592645,16660,16580,16670,16580,52
20250424,105300,130727905,16560,16550,16580,16550,45
20250424,105200,129981905,16560,16550,16560,16550,2
20250424,105100,129948795,16510,16510,16510,16510,0
20250424,105000,129948795,16510,16510,16510,16510,0
20250424,104900,129948795,16510,16510,16510,16510,0
20250424,104800,129948795,16510,16510,16510,16510,0
20250424,104700,129948795,16510,16510,16510,16510,0
20250424,104600,129948795,16510,16510,16510,16510,0
20250424,104500,129948795,16510,16510,16510,16510,0
20250424,104400,129948795,16510,16510,16510,16510,2
20250424,104300,129915775,16560,16560,16560,16560,0
20250424,104200,129915775,16560,16560,16560,16560,0
20250424,104100,129915775,16560,16560,16560,16560,0
20250424,104000,129915775,16560,16560,16560,16560,0
20250424,103900,129915775,16560,16520,16560,16520,2
20250424,103800,129882695,16520,16530,16570,16520,36
20250424,103700,129287625,16570,16570,16570,16570,0
20250424,103600,129287625,16570,16520,16570,16520,36
20250424,103500,128692585,16500,16500,16500,16500,1
20250424,103400,128676085,16500,16500,16500,16500,1
20250424,103300,128659585,16490,16490,16490,16490,0
20250424,103200,128659585,16490,16490,16490,16490,0
20250424,103100,128659585,16490,16490,16490,16490,0
20250424,103000,128659585,16490,16490,16490,16490,0
20250424,102900,128659585,16490,16490,16490,16490,0
20250424,102800,128659585,16490,16490,16490,16490,0
20250424,102700,128659585,16490,16490,16490,16490,0
20250424,102600,128659585,16490,16490,16490,16490,0
20250424,102500,128659585,16490,16490,16490,16490,0
20250424,102400,128659585,16490,16490,16490,16490,0
20250424,102300,128659585,16490,16490,16490,16490,2
20250424,102200,128626605,16520,16520,16520,16520,0
20250424,102100,128626605,16520,16520,16520,16520,0
20250424,102000,128626605,16520,16520,16520,16520,0
20250424,101900,128626605,16520,16520,16520,16520,14
20250424,101800,128395325,16520,16520,16520,16520,0
20250424,101700,128395325,16520,16520,16520,16520,0
20250424,101600,128395325,16520,16520,16520,16520,1
20250424,101500,128378805,16490,16490,16490,16490,0
20250424,101400,128378805,16490,16490,16490,16490,0
20250424,101300,128378805,16490,16490,16490,16490,2
20250424,101200,128345825,16490,16490,16490,16490,0
20250424,101100,128345825,16490,16490,16490,16490,0
20250424,101000,128345825,16490,16490,16490,16490,0
20250424,100900,128345825,16490,16490,16490,16490,1
20250424,100800,128329335,16520,16490,16520,16490,131
20250424,100700,126166895,16500,16500,16500,16500,0
20250424,100600,126166895,16500,16500,16500,16500,0
20250424,100500,126166895,16500,16500,16500,16500,0
20250424,100400,126166895,16500,16500,16500,16500,0
20250424,100300,126166895,16500,16500,16500,16500,0
20250424,100200,126166895,16500,16510,16510,16500,27
20250424,100100,125721315,16520,16520,16520,16520,0
20250424,100000,125721315,16520,16520,16520,16520,0
20250424,095900,125721315,16520,16520,16520,16520,0
20250424,095800,125721315,16520,16520,16520,16520,0
20250424,095700,125721315,16520,16520,16520,16520,0
20250424,095600,125721315,16520,16520,16520,16520,0
20250424,095500,125721315,16520,16520,16520,16520,1
20250424,095400,125704795,16520,16520,16520,16520,0
20250424,095300,125704795,16520,16520,16520,16520,25
20250424,095200,125291795,16520,16500,16520,16500,50
20250424,095100,124466105,16500,16530,16530,16500,77
20250424,095000,123194405,16550,16550,16550,16550,20
20250424,094900,122863405,16550,16550,16550,16550,14
20250424,094800,122631705,16520,16520,16520,16520,0
20250424,094700,122631705,16520,16520,16520,16520,0
20250424,094600,122631705,16520,16520,16520,16520,0
20250424,094500,122631705,16520,16520,16520,16520,0
20250424,094400,122631705,16520,16550,16550,16520,300
20250424,094300,117670595,16570,16570,16570,16570,1
20250424,094200,117654025,16570,16570,16570,16570,1
20250424,094100,117637455,16550,16550,16550,16550,13
20250424,094000,117422305,16560,16560,16560,16560,1
20250424,093900,117405745,16570,16570,16570,16570,0
20250424,093800,117405745,16570,16570,16570,16570,0
20250424,093700,117405745,16570,16570,16570,16570,30
20250424,093600,116908645,16570,16570,16570,16570,47
20250424,093500,116129855,16560,16570,16570,16560,51
20250424,093400,115285005,16590,16590,16590,16590,0
20250424,093300,115285005,16590,16590,16590,16590,13
20250424,093200,115069335,16570,16580,16590,16570,48
20250424,093100,114273235,16550,16530,16550,16530,87
20250424,093000,112833645,16510,16510,16510,16510,9
20250424,092900,112685055,16510,16510,16510,16510,1
20250424,092800,112668545,16490,16490,16490,16490,5
20250424,092700,112586095,16490,16480,16490,16480,2
20250424,092600,112553125,16480,16510,16510,16460,136
20250424,092500,110311035,16500,16500,16500,16500,0
20250424,092400,110311035,16500,16500,16500,16500,0
20250424,092300,110311035,16500,16500,16500,16500,0
20250424,092200,110311035,16500,16600,16600,16480,3020
20250424,092100,60229865,16600,16600,16670,16600,620
20250424,092000,49934505,16640,16610,16690,16590,677
20250424,091900,38648535,16650,16560,16660,16560,868
20250424,091800,24259675,16610,16480,16610,16480,980
20250424,091700,8087425,16490,16480,16490,16480,4
20250424,091600,8021475,16480,16500,16500,16480,231
20250424,091500,4212205,16530,16530,16530,16530,0
20250424,091400,4212205,16530,16530,16530,16530,0
20250424,091300,4212205,16530,16530,16530,16530,1
20250424,091200,4195675,16530,16530,16530,16530,0
20250424,091100,4195675,16530,16530,16530,16530,0
20250424,091000,4195675,16530,16530,16530,16530,3
20250424,090900,4146085,16500,16550,16550,16500,20
20250424,090800,3815710,16520,16580,16580,16520,55
20250424,090700,2905730,16580,16580,16580,16580,0
20250424,090600,2905730,16580,16600,16600,16580,14
20250424,090500,2673460,16550,16550,16550,16550,0
20250424,090400,2673460,16550,16550,16550,16550,0
20250424,090300,2673460,16550,16550,16550,16550,0
20250424,090200,2673460,16550,16580,16580,16550,15
20250424,090100,2425120,16580,16590,16590,16580,50
20250424,090000,1595790,16600,16640,16640,16600,96
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 200700 219409445 16380 16380 16380 16380 924
3 20250424 200600 219409445 16380 16380 16380 16380 0
4 20250424 200500 219409445 16380 16380 16380 16380 0
5 20250424 200400 219409445 16380 16380 16380 16380 0
6 20250424 200300 219409445 16380 16380 16380 16380 0
7 20250424 200200 219409445 16380 16380 16380 16380 0
8 20250424 200100 219409445 16380 16380 16380 16380 0
9 20250424 200000 219409445 16380 16380 16380 16380 0
10 20250424 195900 219409445 16380 16380 16380 16380 0
11 20250424 195800 219409445 16380 16380 16380 16380 0
12 20250424 195700 219409445 16380 16380 16380 16380 0
13 20250424 195600 219409445 16380 16380 16380 16380 0
14 20250424 195500 219409445 16380 16380 16380 16380 0
15 20250424 195400 219409445 16380 16380 16380 16380 0
16 20250424 195300 219409445 16380 16380 16380 16380 0
17 20250424 195200 219409445 16380 16380 16380 16380 0
18 20250424 195100 219409445 16380 16380 16380 16380 0
19 20250424 195000 219409445 16380 16380 16380 16380 0
20 20250424 194900 219409445 16380 16380 16380 16380 0
21 20250424 194800 219409445 16380 16380 16380 16380 0
22 20250424 194700 219409445 16380 16380 16380 16380 0
23 20250424 194600 219409445 16380 16380 16380 16380 0
24 20250424 194500 219409445 16380 16380 16380 16380 0
25 20250424 194400 219409445 16380 16380 16380 16380 0
26 20250424 194300 219409445 16380 16380 16380 16380 0
27 20250424 194200 219409445 16380 16380 16380 16380 0
28 20250424 194100 219409445 16380 16380 16380 16380 0
29 20250424 194000 219409445 16380 16380 16380 16380 0
30 20250424 193900 219409445 16380 16380 16380 16380 0
31 20250424 193800 219409445 16380 16380 16380 16380 0
32 20250424 193700 219409445 16380 16380 16380 16380 924
33 20250424 193600 219409445 16380 16380 16380 16380 0
34 20250424 193500 219409445 16380 16380 16380 16380 0
35 20250424 193400 219409445 16380 16380 16380 16380 0
36 20250424 193300 219409445 16380 16380 16380 16380 0
37 20250424 193200 219409445 16380 16380 16380 16380 0
38 20250424 193100 219409445 16380 16380 16380 16380 0
39 20250424 193000 219409445 16380 16380 16380 16380 0
40 20250424 192900 219409445 16380 16380 16380 16380 0
41 20250424 192800 219409445 16380 16380 16380 16380 0
42 20250424 192700 219409445 16380 16380 16380 16380 0
43 20250424 192600 219409445 16380 16380 16380 16380 0
44 20250424 192500 219409445 16380 16380 16380 16380 0
45 20250424 192400 219409445 16380 16380 16380 16380 0
46 20250424 192300 219409445 16380 16380 16380 16380 0
47 20250424 192200 219409445 16380 16380 16380 16380 0
48 20250424 192100 219409445 16380 16380 16380 16380 0
49 20250424 192000 219409445 16380 16380 16380 16380 0
50 20250424 191900 219409445 16380 16380 16380 16380 0
51 20250424 191800 219409445 16380 16380 16380 16380 0
52 20250424 191700 219409445 16380 16380 16380 16380 0
53 20250424 191600 219409445 16380 16380 16380 16380 0
54 20250424 191500 219409445 16380 16380 16380 16380 0
55 20250424 191400 219409445 16380 16380 16380 16380 0
56 20250424 191300 219409445 16380 16380 16380 16380 0
57 20250424 191200 219409445 16380 16380 16380 16380 0
58 20250424 191100 219409445 16380 16380 16380 16380 0
59 20250424 191000 219409445 16380 16380 16380 16380 0
60 20250424 190900 219409445 16380 16380 16380 16380 0
61 20250424 190800 219409445 16380 16380 16380 16380 0
62 20250424 190700 219409445 16380 16380 16380 16380 924
63 20250424 190600 219409445 16380 16380 16380 16380 0
64 20250424 190500 219409445 16380 16380 16380 16380 0
65 20250424 190400 219409445 16380 16380 16380 16380 0
66 20250424 190300 219409445 16380 16380 16380 16380 0
67 20250424 190200 219409445 16380 16380 16380 16380 0
68 20250424 190100 219409445 16380 16380 16380 16380 0
69 20250424 190000 219409445 16380 16380 16380 16380 0
70 20250424 185900 219409445 16380 16380 16380 16380 0
71 20250424 185800 219409445 16380 16380 16380 16380 0
72 20250424 185700 219409445 16380 16380 16380 16380 0
73 20250424 185600 219409445 16380 16380 16380 16380 0
74 20250424 185500 219409445 16380 16380 16380 16380 0
75 20250424 185400 219409445 16380 16380 16380 16380 0
76 20250424 185300 219409445 16380 16380 16380 16380 0
77 20250424 185200 219409445 16380 16380 16380 16380 0
78 20250424 185100 219409445 16380 16380 16380 16380 0
79 20250424 185000 219409445 16380 16380 16380 16380 0
80 20250424 184900 219409445 16380 16380 16380 16380 0
81 20250424 184800 219409445 16380 16380 16380 16380 0
82 20250424 184700 219409445 16380 16380 16380 16380 0
83 20250424 184600 219409445 16380 16380 16380 16380 0
84 20250424 184500 219409445 16380 16380 16380 16380 0
85 20250424 184400 219409445 16380 16380 16380 16380 0
86 20250424 184300 219409445 16380 16380 16380 16380 0
87 20250424 184200 219409445 16380 16380 16380 16380 0
88 20250424 184100 219409445 16380 16380 16380 16380 0
89 20250424 184000 219409445 16380 16380 16380 16380 0
90 20250424 183900 219409445 16380 16380 16380 16380 0
91 20250424 183800 219409445 16380 16380 16380 16380 0
92 20250424 183700 219409445 16380 16380 16380 16380 924
93 20250424 183600 219409445 16380 16380 16380 16380 0
94 20250424 183500 219409445 16380 16380 16380 16380 0
95 20250424 183400 219409445 16380 16380 16380 16380 0
96 20250424 183300 219409445 16380 16380 16380 16380 0
97 20250424 183200 219409445 16380 16380 16380 16380 0
98 20250424 183100 219409445 16380 16380 16380 16380 0
99 20250424 183000 219409445 16380 16380 16380 16380 0
100 20250424 182900 219409445 16380 16380 16380 16380 0
101 20250424 182800 219409445 16380 16380 16380 16380 0
102 20250424 182700 219409445 16380 16380 16380 16380 0
103 20250424 182600 219409445 16380 16380 16380 16380 0
104 20250424 182500 219409445 16380 16380 16380 16380 0
105 20250424 182400 219409445 16380 16380 16380 16380 0
106 20250424 182300 219409445 16380 16380 16380 16380 0
107 20250424 182200 219409445 16380 16380 16380 16380 0
108 20250424 182100 219409445 16380 16380 16380 16380 0
109 20250424 182000 219409445 16380 16380 16380 16380 0
110 20250424 181900 219409445 16380 16380 16380 16380 0
111 20250424 181800 219409445 16380 16380 16380 16380 0
112 20250424 181700 219409445 16380 16380 16380 16380 0
113 20250424 181600 219409445 16380 16380 16380 16380 0
114 20250424 181500 219409445 16380 16380 16380 16380 0
115 20250424 181400 219409445 16380 16380 16380 16380 0
116 20250424 181300 219409445 16380 16380 16380 16380 0
117 20250424 181200 219409445 16380 16380 16380 16380 0
118 20250424 181100 219409445 16380 16380 16380 16380 0
119 20250424 181000 219409445 16380 16380 16380 16380 0
120 20250424 180900 219409445 16380 16380 16380 16380 0
121 20250424 180800 219409445 16380 16380 16380 16380 0
122 20250424 180700 219409445 16380 16380 16380 16380 924
123 20250424 180600 219409445 16380 16380 16380 16380 0
124 20250424 180500 219409445 16380 16380 16380 16380 0
125 20250424 180400 219409445 16380 16380 16380 16380 0
126 20250424 180300 219409445 16380 16380 16380 16380 0
127 20250424 180200 219409445 16380 16380 16380 16380 0
128 20250424 180100 219409445 16380 16380 16380 16380 0
129 20250424 180000 219409445 16380 16380 16380 16380 0
130 20250424 175900 219409445 16380 16380 16380 16380 0
131 20250424 175800 219409445 16380 16380 16380 16380 0
132 20250424 175700 219409445 16380 16380 16380 16380 0
133 20250424 175600 219409445 16380 16380 16380 16380 0
134 20250424 175500 219409445 16380 16380 16380 16380 0
135 20250424 175400 219409445 16380 16380 16380 16380 0
136 20250424 175300 219409445 16380 16380 16380 16380 0
137 20250424 175200 219409445 16380 16380 16380 16380 0
138 20250424 175100 219409445 16380 16380 16380 16380 0
139 20250424 175000 219409445 16380 16380 16380 16380 0
140 20250424 174900 219409445 16380 16380 16380 16380 0
141 20250424 174800 219409445 16380 16380 16380 16380 0
142 20250424 174700 219409445 16380 16380 16380 16380 0
143 20250424 174600 219409445 16380 16380 16380 16380 0
144 20250424 174500 219409445 16380 16380 16380 16380 0
145 20250424 174400 219409445 16380 16380 16380 16380 0
146 20250424 174300 219409445 16380 16380 16380 16380 0
147 20250424 174200 219409445 16380 16380 16380 16380 0
148 20250424 174100 219409445 16380 16380 16380 16380 0
149 20250424 174000 219409445 16380 16380 16380 16380 0
150 20250424 173900 219409445 16380 16380 16380 16380 0
151 20250424 173800 219409445 16380 16380 16380 16380 0
152 20250424 173700 219409445 16380 16380 16380 16380 924
153 20250424 173600 219409445 16380 16380 16380 16380 0
154 20250424 173500 219409445 16380 16380 16380 16380 0
155 20250424 173400 219409445 16380 16380 16380 16380 0
156 20250424 173300 219409445 16380 16380 16380 16380 0
157 20250424 173200 219409445 16380 16380 16380 16380 0
158 20250424 173100 219409445 16380 16380 16380 16380 0
159 20250424 173000 219409445 16380 16380 16380 16380 0
160 20250424 172900 219409445 16380 16380 16380 16380 0
161 20250424 172800 219409445 16380 16380 16380 16380 0
162 20250424 172700 219409445 16380 16380 16380 16380 0
163 20250424 172600 219409445 16380 16380 16380 16380 0
164 20250424 172500 219409445 16380 16380 16380 16380 0
165 20250424 172400 219409445 16380 16380 16380 16380 0
166 20250424 172300 219409445 16380 16380 16380 16380 0
167 20250424 172200 219409445 16380 16380 16380 16380 0
168 20250424 172100 219409445 16380 16380 16380 16380 0
169 20250424 172000 219409445 16380 16380 16380 16380 0
170 20250424 171900 219409445 16380 16380 16380 16380 0
171 20250424 171800 219409445 16380 16380 16380 16380 0
172 20250424 171700 219409445 16380 16380 16380 16380 0
173 20250424 171600 219409445 16380 16380 16380 16380 0
174 20250424 171500 219409445 16380 16380 16380 16380 0
175 20250424 171400 219409445 16380 16380 16380 16380 0
176 20250424 171300 219409445 16380 16380 16380 16380 0
177 20250424 171200 219409445 16380 16380 16380 16380 0
178 20250424 171100 219409445 16380 16380 16380 16380 0
179 20250424 171000 219409445 16380 16380 16380 16380 0
180 20250424 170900 219409445 16380 16380 16380 16380 0
181 20250424 170800 219409445 16380 16380 16380 16380 0
182 20250424 170700 219409445 16380 16380 16380 16380 924
183 20250424 170600 219409445 16380 16380 16380 16380 0
184 20250424 170500 219409445 16380 16380 16380 16380 0
185 20250424 170400 219409445 16380 16380 16380 16380 0
186 20250424 170300 219409445 16380 16380 16380 16380 0
187 20250424 170200 219409445 16380 16380 16380 16380 0
188 20250424 170100 219409445 16380 16380 16380 16380 0
189 20250424 170000 219409445 16380 16380 16380 16380 0
190 20250424 165900 219409445 16380 16380 16380 16380 0
191 20250424 165800 219409445 16380 16380 16380 16380 0
192 20250424 165700 219409445 16380 16380 16380 16380 0
193 20250424 165600 219409445 16380 16380 16380 16380 0
194 20250424 165500 219409445 16380 16380 16380 16380 0
195 20250424 165400 219409445 16380 16380 16380 16380 0
196 20250424 165300 219409445 16380 16380 16380 16380 0
197 20250424 165200 219409445 16380 16380 16380 16380 0
198 20250424 165100 219409445 16380 16380 16380 16380 0
199 20250424 165000 219409445 16380 16380 16380 16380 0
200 20250424 164900 219409445 16380 16380 16380 16380 0
201 20250424 164800 219409445 16380 16380 16380 16380 0
202 20250424 164700 219409445 16380 16380 16380 16380 0
203 20250424 164600 219409445 16380 16380 16380 16380 0
204 20250424 164500 219409445 16380 16380 16380 16380 0
205 20250424 164400 219409445 16380 16380 16380 16380 0
206 20250424 164300 219409445 16380 16380 16380 16380 0
207 20250424 164200 219409445 16380 16380 16380 16380 0
208 20250424 164100 219409445 16380 16380 16380 16380 0
209 20250424 164000 219409445 16380 16380 16380 16380 0
210 20250424 163900 219409445 16380 16380 16380 16380 0
211 20250424 163800 219409445 16380 16380 16380 16380 0
212 20250424 163700 219409445 16380 16380 16380 16380 924
213 20250424 163600 219409445 16380 16380 16380 16380 0
214 20250424 163500 219409445 16380 16380 16380 16380 0
215 20250424 163400 219409445 16380 16380 16380 16380 0
216 20250424 163300 219409445 16380 16380 16380 16380 0
217 20250424 163200 219409445 16380 16380 16380 16380 0
218 20250424 163100 219409445 16380 16380 16380 16380 0
219 20250424 163000 219409445 16380 16380 16380 16380 0
220 20250424 162900 219409445 16380 16380 16380 16380 0
221 20250424 162800 219409445 16380 16380 16380 16380 0
222 20250424 162700 219409445 16380 16380 16380 16380 0
223 20250424 162600 219409445 16380 16380 16380 16380 0
224 20250424 162500 219409445 16380 16380 16380 16380 0
225 20250424 162400 219409445 16380 16380 16380 16380 0
226 20250424 162300 219409445 16380 16380 16380 16380 0
227 20250424 162200 219409445 16380 16380 16380 16380 0
228 20250424 162100 219409445 16380 16380 16380 16380 0
229 20250424 162000 219409445 16380 16380 16380 16380 0
230 20250424 161900 219409445 16380 16380 16380 16380 0
231 20250424 161800 219409445 16380 16380 16380 16380 0
232 20250424 161700 219409445 16380 16380 16380 16380 0
233 20250424 161600 219409445 16380 16380 16380 16380 0
234 20250424 161500 219409445 16380 16380 16380 16380 0
235 20250424 161400 219409445 16380 16380 16380 16380 0
236 20250424 161300 219409445 16380 16380 16380 16380 0
237 20250424 161200 219409445 16380 16380 16380 16380 0
238 20250424 161100 219409445 16380 16380 16380 16380 0
239 20250424 161000 219409445 16380 16380 16380 16380 0
240 20250424 160900 219409445 16380 16380 16380 16380 0
241 20250424 160800 219409445 16380 16380 16380 16380 0
242 20250424 160700 219409445 16380 16380 16380 16380 924
243 20250424 160600 219409445 16380 16380 16380 16380 0
244 20250424 160500 219409445 16380 16380 16380 16380 0
245 20250424 160400 219409445 16380 16380 16380 16380 0
246 20250424 160300 219409445 16380 16380 16380 16380 0
247 20250424 160200 219409445 16380 16380 16380 16380 0
248 20250424 160100 219409445 16380 16380 16380 16380 0
249 20250424 160000 219409445 16380 16380 16380 16380 0
250 20250424 155900 219409445 16380 16380 16380 16380 0
251 20250424 155800 219409445 16380 16380 16380 16380 0
252 20250424 155700 219409445 16380 16380 16380 16380 0
253 20250424 155600 219409445 16380 16380 16380 16380 0
254 20250424 155500 219409445 16380 16380 16380 16380 0
255 20250424 155400 219409445 16380 16380 16380 16380 0
256 20250424 155300 219409445 16380 16380 16380 16380 0
257 20250424 155200 219409445 16380 16380 16380 16380 0
258 20250424 155100 219409445 16380 16380 16380 16380 0
259 20250424 155000 219409445 16380 16380 16380 16380 0
260 20250424 154900 219409445 16380 16380 16380 16380 0
261 20250424 154800 219409445 16380 16380 16380 16380 0
262 20250424 154700 219409445 16380 16380 16380 16380 0
263 20250424 154600 219409445 16380 16380 16380 16380 0
264 20250424 154500 219409445 16380 16380 16380 16380 0
265 20250424 154400 219409445 16380 16380 16380 16380 0
266 20250424 154300 219409445 16380 16380 16380 16380 0
267 20250424 154200 219409445 16380 16380 16380 16380 0
268 20250424 154100 219409445 16380 16380 16380 16380 0
269 20250424 154000 219409445 16380 16380 16380 16380 0
270 20250424 153900 219409445 16380 16380 16380 16380 0
271 20250424 153800 219409445 16380 16380 16380 16380 0
272 20250424 153700 219409445 16380 16380 16380 16380 924
273 20250424 153600 219409445 16380 16380 16380 16380 0
274 20250424 153500 219409445 16380 16380 16380 16380 0
275 20250424 153400 219409445 16380 16380 16380 16380 0
276 20250424 153300 219409445 16380 16380 16380 16380 0
277 20250424 153200 219409445 16380 16380 16380 16380 0
278 20250424 153100 219409445 16380 16380 16380 16380 0
279 20250424 153000 219409445 16380 16380 16380 16380 924
280 20250424 152900 204274325 16400 16400 16400 16400 0
281 20250424 152800 204274325 16400 16400 16400 16400 0
282 20250424 152700 204274325 16400 16400 16400 16400 0
283 20250424 152600 204274325 16400 16400 16400 16400 0
284 20250424 152500 204274325 16400 16400 16400 16400 0
285 20250424 152400 204274325 16400 16400 16400 16400 0
286 20250424 152300 204274325 16400 16400 16400 16400 0
287 20250424 152200 204274325 16400 16400 16400 16400 0
288 20250424 152100 204274325 16400 16400 16400 16400 0
289 20250424 152000 204274325 16400 16400 16400 16400 0
290 20250424 151900 204274325 16400 16400 16410 16400 60
291 20250424 151800 203290305 16400 16400 16400 16400 43
292 20250424 151700 202585105 16400 16400 16400 16400 153
293 20250424 151600 200075905 16400 16400 16400 16400 0
294 20250424 151500 200075905 16400 16400 16400 16400 10
295 20250424 151400 199911905 16400 16400 16400 16400 2
296 20250424 151300 199879105 16400 16410 16410 16400 39
297 20250424 151200 199239205 16420 16430 16430 16420 4
298 20250424 151100 199173505 16390 16390 16390 16390 0
299 20250424 151000 199173505 16390 16390 16390 16390 0
300 20250424 150900 199173505 16390 16410 16430 16390 369
301 20250424 150800 193116335 16390 16400 16400 16390 374
302 20250424 150700 186983475 16400 16420 16420 16400 342
303 20250424 150600 181371635 16420 16420 16420 16420 0
304 20250424 150500 181371635 16420 16420 16420 16420 0
305 20250424 150400 181371635 16420 16420 16420 16420 0
306 20250424 150300 181371635 16420 16420 16420 16420 0
307 20250424 150200 181371635 16420 16420 16420 16420 4
308 20250424 150100 181305955 16420 16420 16420 16420 0
309 20250424 150000 181305955 16420 16420 16420 16420 0
310 20250424 145900 181305955 16420 16420 16420 16420 0
311 20250424 145800 181305955 16420 16420 16420 16420 0
312 20250424 145700 181305955 16420 16420 16420 16420 0
313 20250424 145600 181305955 16420 16420 16420 16420 0
314 20250424 145500 181305955 16420 16420 16420 16420 0
315 20250424 145400 181305955 16420 16420 16420 16420 0
316 20250424 145300 181305955 16420 16420 16420 16420 0
317 20250424 145200 181305955 16420 16430 16430 16420 281
318 20250424 145100 176691485 16420 16420 16420 16420 0
319 20250424 145000 176691485 16420 16420 16420 16420 0
320 20250424 144900 176691485 16420 16420 16420 16420 3
321 20250424 144800 176642225 16420 16420 16420 16420 0
322 20250424 144700 176642225 16420 16420 16420 16420 0
323 20250424 144600 176642225 16420 16420 16420 16420 0
324 20250424 144500 176642225 16420 16420 16420 16420 0
325 20250424 144400 176642225 16420 16420 16420 16420 0
326 20250424 144300 176642225 16420 16420 16420 16420 0
327 20250424 144200 176642225 16420 16420 16420 16420 0
328 20250424 144100 176642225 16420 16420 16420 16420 0
329 20250424 144000 176642225 16420 16420 16420 16420 0
330 20250424 143900 176642225 16420 16420 16420 16420 0
331 20250424 143800 176642225 16420 16420 16420 16420 2
332 20250424 143700 176609385 16420 16420 16420 16420 0
333 20250424 143600 176609385 16420 16420 16420 16420 0
334 20250424 143500 176609385 16420 16420 16420 16420 0
335 20250424 143400 176609385 16420 16430 16430 16420 89
336 20250424 143300 175147785 16430 16430 16430 16430 2
337 20250424 143200 175114925 16440 16440 16440 16440 13
338 20250424 143100 174901205 16430 16430 16430 16430 0
339 20250424 143000 174901205 16430 16430 16430 16430 0
340 20250424 142900 174901205 16430 16430 16430 16430 0
341 20250424 142800 174901205 16430 16430 16430 16430 0
342 20250424 142700 174901205 16430 16430 16430 16430 2
343 20250424 142600 174868345 16430 16430 16430 16430 0
344 20250424 142500 174868345 16430 16430 16430 16430 62
345 20250424 142400 173849685 16430 16430 16430 16430 0
346 20250424 142300 173849685 16430 16430 16430 16430 0
347 20250424 142200 173849685 16430 16430 16430 16430 0
348 20250424 142100 173849685 16430 16430 16430 16430 0
349 20250424 142000 173849685 16430 16430 16430 16430 0
350 20250424 141900 173849685 16430 16430 16430 16430 0
351 20250424 141800 173849685 16430 16430 16430 16430 0
352 20250424 141700 173849685 16430 16430 16430 16430 69
353 20250424 141600 172716015 16430 16430 16430 16430 0
354 20250424 141500 172716015 16430 16430 16430 16430 100
355 20250424 141400 171073015 16430 16430 16430 16430 0
356 20250424 141300 171073015 16430 16430 16430 16430 0
357 20250424 141200 171073015 16430 16430 16430 16430 0
358 20250424 141100 171073015 16430 16430 16430 16430 32
359 20250424 141000 170547255 16440 16440 16440 16440 0
360 20250424 140900 170547255 16440 16440 16440 16440 0
361 20250424 140800 170547255 16440 16440 16440 16440 0
362 20250424 140700 170547255 16440 16440 16440 16440 0
363 20250424 140600 170547255 16440 16440 16440 16430 7
364 20250424 140500 170432205 16440 16440 16440 16440 0
365 20250424 140400 170432205 16440 16440 16440 16440 0
366 20250424 140300 170432205 16440 16440 16440 16440 0
367 20250424 140200 170432205 16440 16460 16460 16440 412
368 20250424 140100 163656735 16450 16450 16450 16450 0
369 20250424 140000 163656735 16450 16450 16450 16450 0
370 20250424 135900 163656735 16450 16450 16450 16450 0
371 20250424 135800 163656735 16450 16450 16450 16450 0
372 20250424 135700 163656735 16450 16450 16450 16450 0
373 20250424 135600 163656735 16450 16450 16450 16450 0
374 20250424 135500 163656735 16450 16450 16450 16450 2
375 20250424 135400 163623835 16480 16480 16480 16480 0
376 20250424 135300 163623835 16480 16480 16480 16480 0
377 20250424 135200 163623835 16480 16480 16480 16480 0
378 20250424 135100 163623835 16480 16480 16480 16480 0
379 20250424 135000 163623835 16480 16480 16480 16480 0
380 20250424 134900 163623835 16480 16480 16480 16480 0
381 20250424 134800 163623835 16480 16480 16480 16480 0
382 20250424 134700 163623835 16480 16480 16480 16480 0
383 20250424 134600 163623835 16480 16460 16480 16460 97
384 20250424 134500 162027195 16480 16480 16480 16480 22
385 20250424 134400 161664635 16490 16490 16490 16490 60
386 20250424 134300 160675235 16500 16500 16500 16500 0
387 20250424 134200 160675235 16500 16500 16500 16500 0
388 20250424 134100 160675235 16500 16500 16500 16500 63
389 20250424 134000 159635735 16510 16510 16510 16510 0
390 20250424 133900 159635735 16510 16510 16510 16510 0
391 20250424 133800 159635735 16510 16510 16510 16510 0
392 20250424 133700 159635735 16510 16510 16510 16510 50
393 20250424 133600 158810235 16510 16510 16510 16510 0
394 20250424 133500 158810235 16510 16510 16510 16510 0
395 20250424 133400 158810235 16510 16510 16510 16510 2
396 20250424 133300 158777215 16520 16520 16520 16520 0
397 20250424 133200 158777215 16520 16520 16520 16520 0
398 20250424 133100 158777215 16520 16520 16520 16520 0
399 20250424 133000 158777215 16520 16520 16520 16520 0
400 20250424 132900 158777215 16520 16520 16520 16520 0
401 20250424 132800 158777215 16520 16520 16520 16520 0
402 20250424 132700 158777215 16520 16520 16520 16520 0
403 20250424 132600 158777215 16520 16520 16520 16520 36
404 20250424 132500 158182495 16510 16510 16510 16510 0
405 20250424 132400 158182495 16510 16510 16510 16510 2
406 20250424 132300 158149475 16510 16510 16510 16510 0
407 20250424 132200 158149475 16510 16510 16510 16510 0
408 20250424 132100 158149475 16510 16510 16510 16510 0
409 20250424 132000 158149475 16510 16510 16510 16510 0
410 20250424 131900 158149475 16510 16520 16520 16510 94
411 20250424 131800 156596825 16550 16550 16550 16550 0
412 20250424 131700 156596825 16550 16550 16550 16550 1
413 20250424 131600 156580275 16520 16520 16520 16520 0
414 20250424 131500 156580275 16520 16520 16520 16520 0
415 20250424 131400 156580275 16520 16520 16520 16520 0
416 20250424 131300 156580275 16520 16520 16520 16520 2
417 20250424 131200 156547235 16550 16550 16550 16550 0
418 20250424 131100 156547235 16550 16550 16550 16550 0
419 20250424 131000 156547235 16550 16550 16550 16550 0
420 20250424 130900 156547235 16550 16550 16550 16550 0
421 20250424 130800 156547235 16550 16550 16550 16550 0
422 20250424 130700 156547235 16550 16550 16550 16550 0
423 20250424 130600 156547235 16550 16550 16550 16550 10
424 20250424 130500 156381735 16520 16520 16520 16520 0
425 20250424 130400 156381735 16520 16520 16520 16520 0
426 20250424 130300 156381735 16520 16520 16520 16520 0
427 20250424 130200 156381735 16520 16520 16520 16520 2
428 20250424 130100 156348695 16550 16550 16550 16550 0
429 20250424 130000 156348695 16550 16550 16550 16550 15
430 20250424 125900 156100445 16520 16520 16520 16520 0
431 20250424 125800 156100445 16520 16520 16520 16520 0
432 20250424 125700 156100445 16520 16520 16520 16520 0
433 20250424 125600 156100445 16520 16520 16520 16520 0
434 20250424 125500 156100445 16520 16520 16520 16520 0
435 20250424 125400 156100445 16520 16520 16520 16520 0
436 20250424 125300 156100445 16520 16520 16520 16520 0
437 20250424 125200 156100445 16520 16520 16520 16520 2
438 20250424 125100 156067405 16520 16520 16520 16520 0
439 20250424 125000 156067405 16520 16520 16520 16520 0
440 20250424 124900 156067405 16520 16520 16520 16520 3
441 20250424 124800 156017845 16520 16520 16520 16520 0
442 20250424 124700 156017845 16520 16520 16520 16520 0
443 20250424 124600 156017845 16520 16520 16520 16520 0
444 20250424 124500 156017845 16520 16520 16520 16520 0
445 20250424 124400 156017845 16520 16520 16520 16520 0
446 20250424 124300 156017845 16520 16520 16520 16520 0
447 20250424 124200 156017845 16520 16520 16520 16520 0
448 20250424 124100 156017845 16520 16520 16520 16520 2
449 20250424 124000 155984805 16520 16520 16520 16520 0
450 20250424 123900 155984805 16520 16520 16520 16520 0
451 20250424 123800 155984805 16520 16520 16520 16520 0
452 20250424 123700 155984805 16520 16520 16520 16520 0
453 20250424 123600 155984805 16520 16520 16520 16520 0
454 20250424 123500 155984805 16520 16520 16520 16520 0
455 20250424 123400 155984805 16520 16520 16520 16520 1
456 20250424 123300 155968285 16530 16530 16530 16530 0
457 20250424 123200 155968285 16530 16530 16530 16530 0
458 20250424 123100 155968285 16530 16530 16530 16530 0
459 20250424 123000 155968285 16530 16550 16550 16530 3
460 20250424 122900 155918675 16520 16520 16520 16520 0
461 20250424 122800 155918675 16520 16520 16520 16520 0
462 20250424 122700 155918675 16520 16520 16520 16520 0
463 20250424 122600 155918675 16520 16520 16520 16520 0
464 20250424 122500 155918675 16520 16520 16520 16520 0
465 20250424 122400 155918675 16520 16520 16520 16520 0
466 20250424 122300 155918675 16520 16520 16520 16520 0
467 20250424 122200 155918675 16520 16520 16520 16520 0
468 20250424 122100 155918675 16520 16520 16520 16520 0
469 20250424 122000 155918675 16520 16520 16520 16520 2
470 20250424 121900 155885635 16520 16520 16520 16520 0
471 20250424 121800 155885635 16520 16520 16520 16520 0
472 20250424 121700 155885635 16520 16560 16590 16520 955
473 20250424 121600 140107625 16560 16560 16560 16560 0
474 20250424 121500 140107625 16560 16560 16560 16560 4
475 20250424 121400 140041385 16560 16560 16560 16560 0
476 20250424 121300 140041385 16560 16560 16560 16560 1
477 20250424 121200 140024825 16530 16530 16530 16530 0
478 20250424 121100 140024825 16530 16530 16530 16530 0
479 20250424 121000 140024825 16530 16530 16530 16530 0
480 20250424 120900 140024825 16530 16560 16560 16530 3
481 20250424 120800 139975205 16560 16560 16560 16560 0
482 20250424 120700 139975205 16560 16560 16560 16560 0
483 20250424 120600 139975205 16560 16560 16560 16560 0
484 20250424 120500 139975205 16560 16560 16560 16560 1
485 20250424 120400 139958645 16560 16560 16560 16560 0
486 20250424 120300 139958645 16560 16560 16560 16560 0
487 20250424 120200 139958645 16560 16560 16560 16560 0
488 20250424 120100 139958645 16560 16560 16560 16560 1
489 20250424 120000 139942085 16530 16530 16530 16530 0
490 20250424 115900 139942085 16530 16530 16530 16530 2
491 20250424 115800 139909025 16560 16560 16560 16560 1
492 20250424 115700 139892465 16560 16560 16560 16560 0
493 20250424 115600 139892465 16560 16560 16560 16560 0
494 20250424 115500 139892465 16560 16560 16560 16560 0
495 20250424 115400 139892465 16560 16560 16560 16560 1
496 20250424 115300 139875905 16530 16530 16530 16530 0
497 20250424 115200 139875905 16530 16530 16530 16530 0
498 20250424 115100 139875905 16530 16530 16530 16530 0
499 20250424 115000 139875905 16530 16530 16530 16530 0
500 20250424 114900 139875905 16530 16530 16530 16530 0
501 20250424 114800 139875905 16530 16530 16530 16530 2
502 20250424 114700 139842845 16550 16550 16550 16550 1
503 20250424 114600 139826295 16540 16540 16540 16540 0
504 20250424 114500 139826295 16540 16540 16540 16540 0
505 20250424 114400 139826295 16540 16540 16540 16540 0
506 20250424 114300 139826295 16540 16540 16540 16540 1
507 20250424 114200 139809755 16540 16540 16540 16540 1
508 20250424 114100 139793215 16510 16510 16510 16510 0
509 20250424 114000 139793215 16510 16510 16510 16510 0
510 20250424 113900 139793215 16510 16510 16510 16510 0
511 20250424 113800 139793215 16510 16510 16510 16510 0
512 20250424 113700 139793215 16510 16510 16510 16510 2
513 20250424 113600 139760195 16510 16510 16510 16510 0
514 20250424 113500 139760195 16510 16510 16510 16510 0
515 20250424 113400 139760195 16510 16510 16510 16510 0
516 20250424 113300 139760195 16510 16510 16510 16510 0
517 20250424 113200 139760195 16510 16510 16510 16510 0
518 20250424 113100 139760195 16510 16510 16510 16510 0
519 20250424 113000 139760195 16510 16510 16510 16510 0
520 20250424 112900 139760195 16510 16510 16510 16510 0
521 20250424 112800 139760195 16510 16510 16510 16510 10
522 20250424 112700 139595095 16510 16510 16510 16510 2
523 20250424 112600 139562075 16510 16510 16510 16510 0
524 20250424 112500 139562075 16510 16510 16510 16510 0
525 20250424 112400 139562075 16510 16510 16510 16510 0
526 20250424 112300 139562075 16510 16510 16510 16510 12
527 20250424 112200 139363955 16510 16510 16510 16510 0
528 20250424 112100 139363955 16510 16510 16510 16510 0
529 20250424 112000 139363955 16510 16510 16510 16510 0
530 20250424 111900 139363955 16510 16510 16510 16510 0
531 20250424 111800 139363955 16510 16510 16510 16510 0
532 20250424 111700 139363955 16510 16510 16510 16510 0
533 20250424 111600 139363955 16510 16530 16530 16510 24
534 20250424 111500 138967275 16530 16510 16550 16510 107
535 20250424 111400 137200445 16500 16500 16500 16500 0
536 20250424 111300 137200445 16500 16500 16500 16500 0
537 20250424 111200 137200445 16500 16500 16500 16500 6
538 20250424 111100 137101445 16510 16510 16510 16510 0
539 20250424 111000 137101445 16510 16510 16520 16510 32
540 20250424 110900 136573115 16510 16510 16510 16510 20
541 20250424 110800 136242915 16510 16510 16510 16510 0
542 20250424 110700 136242915 16510 16510 16510 16510 12
543 20250424 110600 136044795 16510 16510 16510 16510 2
544 20250424 110500 136011775 16520 16520 16520 16520 0
545 20250424 110400 136011775 16520 16520 16520 16520 69
546 20250424 110300 134871895 16550 16620 16620 16550 178
547 20250424 110200 131925275 16650 16650 16650 16650 0
548 20250424 110100 131925275 16650 16650 16650 16650 0
549 20250424 110000 131925275 16650 16650 16650 16650 14
550 20250424 105900 131692175 16590 16590 16590 16590 0
551 20250424 105800 131692175 16590 16590 16590 16590 0
552 20250424 105700 131692175 16590 16590 16590 16590 1
553 20250424 105600 131675585 16560 16560 16560 16560 0
554 20250424 105500 131675585 16560 16620 16620 16560 5
555 20250424 105400 131592645 16660 16580 16670 16580 52
556 20250424 105300 130727905 16560 16550 16580 16550 45
557 20250424 105200 129981905 16560 16550 16560 16550 2
558 20250424 105100 129948795 16510 16510 16510 16510 0
559 20250424 105000 129948795 16510 16510 16510 16510 0
560 20250424 104900 129948795 16510 16510 16510 16510 0
561 20250424 104800 129948795 16510 16510 16510 16510 0
562 20250424 104700 129948795 16510 16510 16510 16510 0
563 20250424 104600 129948795 16510 16510 16510 16510 0
564 20250424 104500 129948795 16510 16510 16510 16510 0
565 20250424 104400 129948795 16510 16510 16510 16510 2
566 20250424 104300 129915775 16560 16560 16560 16560 0
567 20250424 104200 129915775 16560 16560 16560 16560 0
568 20250424 104100 129915775 16560 16560 16560 16560 0
569 20250424 104000 129915775 16560 16560 16560 16560 0
570 20250424 103900 129915775 16560 16520 16560 16520 2
571 20250424 103800 129882695 16520 16530 16570 16520 36
572 20250424 103700 129287625 16570 16570 16570 16570 0
573 20250424 103600 129287625 16570 16520 16570 16520 36
574 20250424 103500 128692585 16500 16500 16500 16500 1
575 20250424 103400 128676085 16500 16500 16500 16500 1
576 20250424 103300 128659585 16490 16490 16490 16490 0
577 20250424 103200 128659585 16490 16490 16490 16490 0
578 20250424 103100 128659585 16490 16490 16490 16490 0
579 20250424 103000 128659585 16490 16490 16490 16490 0
580 20250424 102900 128659585 16490 16490 16490 16490 0
581 20250424 102800 128659585 16490 16490 16490 16490 0
582 20250424 102700 128659585 16490 16490 16490 16490 0
583 20250424 102600 128659585 16490 16490 16490 16490 0
584 20250424 102500 128659585 16490 16490 16490 16490 0
585 20250424 102400 128659585 16490 16490 16490 16490 0
586 20250424 102300 128659585 16490 16490 16490 16490 2
587 20250424 102200 128626605 16520 16520 16520 16520 0
588 20250424 102100 128626605 16520 16520 16520 16520 0
589 20250424 102000 128626605 16520 16520 16520 16520 0
590 20250424 101900 128626605 16520 16520 16520 16520 14
591 20250424 101800 128395325 16520 16520 16520 16520 0
592 20250424 101700 128395325 16520 16520 16520 16520 0
593 20250424 101600 128395325 16520 16520 16520 16520 1
594 20250424 101500 128378805 16490 16490 16490 16490 0
595 20250424 101400 128378805 16490 16490 16490 16490 0
596 20250424 101300 128378805 16490 16490 16490 16490 2
597 20250424 101200 128345825 16490 16490 16490 16490 0
598 20250424 101100 128345825 16490 16490 16490 16490 0
599 20250424 101000 128345825 16490 16490 16490 16490 0
600 20250424 100900 128345825 16490 16490 16490 16490 1
601 20250424 100800 128329335 16520 16490 16520 16490 131
602 20250424 100700 126166895 16500 16500 16500 16500 0
603 20250424 100600 126166895 16500 16500 16500 16500 0
604 20250424 100500 126166895 16500 16500 16500 16500 0
605 20250424 100400 126166895 16500 16500 16500 16500 0
606 20250424 100300 126166895 16500 16500 16500 16500 0
607 20250424 100200 126166895 16500 16510 16510 16500 27
608 20250424 100100 125721315 16520 16520 16520 16520 0
609 20250424 100000 125721315 16520 16520 16520 16520 0
610 20250424 095900 125721315 16520 16520 16520 16520 0
611 20250424 095800 125721315 16520 16520 16520 16520 0
612 20250424 095700 125721315 16520 16520 16520 16520 0
613 20250424 095600 125721315 16520 16520 16520 16520 0
614 20250424 095500 125721315 16520 16520 16520 16520 1
615 20250424 095400 125704795 16520 16520 16520 16520 0
616 20250424 095300 125704795 16520 16520 16520 16520 25
617 20250424 095200 125291795 16520 16500 16520 16500 50
618 20250424 095100 124466105 16500 16530 16530 16500 77
619 20250424 095000 123194405 16550 16550 16550 16550 20
620 20250424 094900 122863405 16550 16550 16550 16550 14
621 20250424 094800 122631705 16520 16520 16520 16520 0
622 20250424 094700 122631705 16520 16520 16520 16520 0
623 20250424 094600 122631705 16520 16520 16520 16520 0
624 20250424 094500 122631705 16520 16520 16520 16520 0
625 20250424 094400 122631705 16520 16550 16550 16520 300
626 20250424 094300 117670595 16570 16570 16570 16570 1
627 20250424 094200 117654025 16570 16570 16570 16570 1
628 20250424 094100 117637455 16550 16550 16550 16550 13
629 20250424 094000 117422305 16560 16560 16560 16560 1
630 20250424 093900 117405745 16570 16570 16570 16570 0
631 20250424 093800 117405745 16570 16570 16570 16570 0
632 20250424 093700 117405745 16570 16570 16570 16570 30
633 20250424 093600 116908645 16570 16570 16570 16570 47
634 20250424 093500 116129855 16560 16570 16570 16560 51
635 20250424 093400 115285005 16590 16590 16590 16590 0
636 20250424 093300 115285005 16590 16590 16590 16590 13
637 20250424 093200 115069335 16570 16580 16590 16570 48
638 20250424 093100 114273235 16550 16530 16550 16530 87
639 20250424 093000 112833645 16510 16510 16510 16510 9
640 20250424 092900 112685055 16510 16510 16510 16510 1
641 20250424 092800 112668545 16490 16490 16490 16490 5
642 20250424 092700 112586095 16490 16480 16490 16480 2
643 20250424 092600 112553125 16480 16510 16510 16460 136
644 20250424 092500 110311035 16500 16500 16500 16500 0
645 20250424 092400 110311035 16500 16500 16500 16500 0
646 20250424 092300 110311035 16500 16500 16500 16500 0
647 20250424 092200 110311035 16500 16600 16600 16480 3020
648 20250424 092100 60229865 16600 16600 16670 16600 620
649 20250424 092000 49934505 16640 16610 16690 16590 677
650 20250424 091900 38648535 16650 16560 16660 16560 868
651 20250424 091800 24259675 16610 16480 16610 16480 980
652 20250424 091700 8087425 16490 16480 16490 16480 4
653 20250424 091600 8021475 16480 16500 16500 16480 231
654 20250424 091500 4212205 16530 16530 16530 16530 0
655 20250424 091400 4212205 16530 16530 16530 16530 0
656 20250424 091300 4212205 16530 16530 16530 16530 1
657 20250424 091200 4195675 16530 16530 16530 16530 0
658 20250424 091100 4195675 16530 16530 16530 16530 0
659 20250424 091000 4195675 16530 16530 16530 16530 3
660 20250424 090900 4146085 16500 16550 16550 16500 20
661 20250424 090800 3815710 16520 16580 16580 16520 55
662 20250424 090700 2905730 16580 16580 16580 16580 0
663 20250424 090600 2905730 16580 16600 16600 16580 14
664 20250424 090500 2673460 16550 16550 16550 16550 0
665 20250424 090400 2673460 16550 16550 16550 16550 0
666 20250424 090300 2673460 16550 16550 16550 16550 0
667 20250424 090200 2673460 16550 16580 16580 16550 15
668 20250424 090100 2425120 16580 16590 16590 16580 50
669 20250424 090000 1595790 16600 16640 16640 16600 96