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
143240/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,200700,421631135,15900,15900,15900,15900,260
20250424,200600,421631135,15900,15900,15900,15900,0
20250424,200500,421631135,15900,15900,15900,15900,0
20250424,200400,421631135,15900,15900,15900,15900,0
20250424,200300,421631135,15900,15900,15900,15900,0
20250424,200200,421631135,15900,15900,15900,15900,0
20250424,200100,421631135,15900,15900,15900,15900,0
20250424,200000,421631135,15900,15900,15900,15900,0
20250424,195900,421631135,15900,15900,15900,15900,0
20250424,195800,421631135,15900,15900,15900,15900,0
20250424,195700,421631135,15900,15900,15900,15900,0
20250424,195600,421631135,15900,15900,15900,15900,0
20250424,195500,421631135,15900,15900,15900,15900,0
20250424,195400,421631135,15900,15900,15900,15900,0
20250424,195300,421631135,15900,15900,15900,15900,0
20250424,195200,421631135,15900,15900,15900,15900,0
20250424,195100,421631135,15900,15900,15900,15900,0
20250424,195000,421631135,15900,15900,15900,15900,0
20250424,194900,421631135,15900,15900,15900,15900,0
20250424,194800,421631135,15900,15900,15900,15900,0
20250424,194700,421631135,15900,15900,15900,15900,0
20250424,194600,421631135,15900,15900,15900,15900,0
20250424,194500,421631135,15900,15900,15900,15900,0
20250424,194400,421631135,15900,15900,15900,15900,0
20250424,194300,421631135,15900,15900,15900,15900,0
20250424,194200,421631135,15900,15900,15900,15900,0
20250424,194100,421631135,15900,15900,15900,15900,0
20250424,194000,421631135,15900,15900,15900,15900,0
20250424,193900,421631135,15900,15900,15900,15900,0
20250424,193800,421631135,15900,15900,15900,15900,0
20250424,193700,421631135,15900,15900,15900,15900,260
20250424,193600,421631135,15900,15900,15900,15900,0
20250424,193500,421631135,15900,15900,15900,15900,0
20250424,193400,421631135,15900,15900,15900,15900,0
20250424,193300,421631135,15900,15900,15900,15900,0
20250424,193200,421631135,15900,15900,15900,15900,0
20250424,193100,421631135,15900,15900,15900,15900,0
20250424,193000,421631135,15900,15900,15900,15900,0
20250424,192900,421631135,15900,15900,15900,15900,0
20250424,192800,421631135,15900,15900,15900,15900,0
20250424,192700,421631135,15900,15900,15900,15900,0
20250424,192600,421631135,15900,15900,15900,15900,0
20250424,192500,421631135,15900,15900,15900,15900,0
20250424,192400,421631135,15900,15900,15900,15900,0
20250424,192300,421631135,15900,15900,15900,15900,0
20250424,192200,421631135,15900,15900,15900,15900,0
20250424,192100,421631135,15900,15900,15900,15900,0
20250424,192000,421631135,15900,15900,15900,15900,0
20250424,191900,421631135,15900,15900,15900,15900,0
20250424,191800,421631135,15900,15900,15900,15900,0
20250424,191700,421631135,15900,15900,15900,15900,0
20250424,191600,421631135,15900,15900,15900,15900,0
20250424,191500,421631135,15900,15900,15900,15900,0
20250424,191400,421631135,15900,15900,15900,15900,0
20250424,191300,421631135,15900,15900,15900,15900,0
20250424,191200,421631135,15900,15900,15900,15900,0
20250424,191100,421631135,15900,15900,15900,15900,0
20250424,191000,421631135,15900,15900,15900,15900,0
20250424,190900,421631135,15900,15900,15900,15900,0
20250424,190800,421631135,15900,15900,15900,15900,0
20250424,190700,421631135,15900,15900,15900,15900,260
20250424,190600,421631135,15900,15900,15900,15900,0
20250424,190500,421631135,15900,15900,15900,15900,0
20250424,190400,421631135,15900,15900,15900,15900,0
20250424,190300,421631135,15900,15900,15900,15900,0
20250424,190200,421631135,15900,15900,15900,15900,0
20250424,190100,421631135,15900,15900,15900,15900,0
20250424,190000,421631135,15900,15900,15900,15900,0
20250424,185900,421631135,15900,15900,15900,15900,0
20250424,185800,421631135,15900,15900,15900,15900,0
20250424,185700,421631135,15900,15900,15900,15900,0
20250424,185600,421631135,15900,15900,15900,15900,0
20250424,185500,421631135,15900,15900,15900,15900,0
20250424,185400,421631135,15900,15900,15900,15900,0
20250424,185300,421631135,15900,15900,15900,15900,0
20250424,185200,421631135,15900,15900,15900,15900,0
20250424,185100,421631135,15900,15900,15900,15900,0
20250424,185000,421631135,15900,15900,15900,15900,0
20250424,184900,421631135,15900,15900,15900,15900,0
20250424,184800,421631135,15900,15900,15900,15900,0
20250424,184700,421631135,15900,15900,15900,15900,0
20250424,184600,421631135,15900,15900,15900,15900,0
20250424,184500,421631135,15900,15900,15900,15900,0
20250424,184400,421631135,15900,15900,15900,15900,0
20250424,184300,421631135,15900,15900,15900,15900,0
20250424,184200,421631135,15900,15900,15900,15900,0
20250424,184100,421631135,15900,15900,15900,15900,0
20250424,184000,421631135,15900,15900,15900,15900,0
20250424,183900,421631135,15900,15900,15900,15900,0
20250424,183800,421631135,15900,15900,15900,15900,0
20250424,183700,421631135,15900,15900,15900,15900,260
20250424,183600,421631135,15900,15900,15900,15900,0
20250424,183500,421631135,15900,15900,15900,15900,0
20250424,183400,421631135,15900,15900,15900,15900,0
20250424,183300,421631135,15900,15900,15900,15900,0
20250424,183200,421631135,15900,15900,15900,15900,0
20250424,183100,421631135,15900,15900,15900,15900,0
20250424,183000,421631135,15900,15900,15900,15900,0
20250424,182900,421631135,15900,15900,15900,15900,0
20250424,182800,421631135,15900,15900,15900,15900,0
20250424,182700,421631135,15900,15900,15900,15900,0
20250424,182600,421631135,15900,15900,15900,15900,0
20250424,182500,421631135,15900,15900,15900,15900,0
20250424,182400,421631135,15900,15900,15900,15900,0
20250424,182300,421631135,15900,15900,15900,15900,0
20250424,182200,421631135,15900,15900,15900,15900,0
20250424,182100,421631135,15900,15900,15900,15900,0
20250424,182000,421631135,15900,15900,15900,15900,0
20250424,181900,421631135,15900,15900,15900,15900,0
20250424,181800,421631135,15900,15900,15900,15900,0
20250424,181700,421631135,15900,15900,15900,15900,0
20250424,181600,421631135,15900,15900,15900,15900,0
20250424,181500,421631135,15900,15900,15900,15900,0
20250424,181400,421631135,15900,15900,15900,15900,0
20250424,181300,421631135,15900,15900,15900,15900,0
20250424,181200,421631135,15900,15900,15900,15900,0
20250424,181100,421631135,15900,15900,15900,15900,0
20250424,181000,421631135,15900,15900,15900,15900,0
20250424,180900,421631135,15900,15900,15900,15900,0
20250424,180800,421631135,15900,15900,15900,15900,0
20250424,180700,421631135,15900,15900,15900,15900,260
20250424,180600,421631135,15900,15900,15900,15900,0
20250424,180500,421631135,15900,15900,15900,15900,0
20250424,180400,421631135,15900,15900,15900,15900,0
20250424,180300,421631135,15900,15900,15900,15900,0
20250424,180200,421631135,15900,15900,15900,15900,0
20250424,180100,421631135,15900,15900,15900,15900,0
20250424,180000,421631135,15900,15900,15900,15900,0
20250424,175900,421631135,15900,15900,15900,15900,0
20250424,175800,421631135,15900,15900,15900,15900,0
20250424,175700,421631135,15900,15900,15900,15900,0
20250424,175600,421631135,15900,15900,15900,15900,0
20250424,175500,421631135,15900,15900,15900,15900,0
20250424,175400,421631135,15900,15900,15900,15900,0
20250424,175300,421631135,15900,15900,15900,15900,0
20250424,175200,421631135,15900,15900,15900,15900,0
20250424,175100,421631135,15900,15900,15900,15900,0
20250424,175000,421631135,15900,15900,15900,15900,0
20250424,174900,421631135,15900,15900,15900,15900,0
20250424,174800,421631135,15900,15900,15900,15900,0
20250424,174700,421631135,15900,15900,15900,15900,0
20250424,174600,421631135,15900,15900,15900,15900,0
20250424,174500,421631135,15900,15900,15900,15900,0
20250424,174400,421631135,15900,15900,15900,15900,0
20250424,174300,421631135,15900,15900,15900,15900,0
20250424,174200,421631135,15900,15900,15900,15900,0
20250424,174100,421631135,15900,15900,15900,15900,0
20250424,174000,421631135,15900,15900,15900,15900,0
20250424,173900,421631135,15900,15900,15900,15900,0
20250424,173800,421631135,15900,15900,15900,15900,0
20250424,173700,421631135,15900,15900,15900,15900,260
20250424,173600,421631135,15900,15900,15900,15900,0
20250424,173500,421631135,15900,15900,15900,15900,0
20250424,173400,421631135,15900,15900,15900,15900,0
20250424,173300,421631135,15900,15900,15900,15900,0
20250424,173200,421631135,15900,15900,15900,15900,0
20250424,173100,421631135,15900,15900,15900,15900,0
20250424,173000,421631135,15900,15900,15900,15900,0
20250424,172900,421631135,15900,15900,15900,15900,0
20250424,172800,421631135,15900,15900,15900,15900,0
20250424,172700,421631135,15900,15900,15900,15900,0
20250424,172600,421631135,15900,15900,15900,15900,0
20250424,172500,421631135,15900,15900,15900,15900,0
20250424,172400,421631135,15900,15900,15900,15900,0
20250424,172300,421631135,15900,15900,15900,15900,0
20250424,172200,421631135,15900,15900,15900,15900,0
20250424,172100,421631135,15900,15900,15900,15900,0
20250424,172000,421631135,15900,15900,15900,15900,0
20250424,171900,421631135,15900,15900,15900,15900,0
20250424,171800,421631135,15900,15900,15900,15900,0
20250424,171700,421631135,15900,15900,15900,15900,0
20250424,171600,421631135,15900,15900,15900,15900,0
20250424,171500,421631135,15900,15900,15900,15900,0
20250424,171400,421631135,15900,15900,15900,15900,0
20250424,171300,421631135,15900,15900,15900,15900,0
20250424,171200,421631135,15900,15900,15900,15900,0
20250424,171100,421631135,15900,15900,15900,15900,0
20250424,171000,421631135,15900,15900,15900,15900,0
20250424,170900,421631135,15900,15900,15900,15900,0
20250424,170800,421631135,15900,15900,15900,15900,0
20250424,170700,421631135,15900,15900,15900,15900,260
20250424,170600,421631135,15900,15900,15900,15900,0
20250424,170500,421631135,15900,15900,15900,15900,0
20250424,170400,421631135,15900,15900,15900,15900,0
20250424,170300,421631135,15900,15900,15900,15900,0
20250424,170200,421631135,15900,15900,15900,15900,0
20250424,170100,421631135,15900,15900,15900,15900,0
20250424,170000,421631135,15900,15900,15900,15900,0
20250424,165900,421631135,15900,15900,15900,15900,0
20250424,165800,421631135,15900,15900,15900,15900,0
20250424,165700,421631135,15900,15900,15900,15900,0
20250424,165600,421631135,15900,15900,15900,15900,0
20250424,165500,421631135,15900,15900,15900,15900,0
20250424,165400,421631135,15900,15900,15900,15900,0
20250424,165300,421631135,15900,15900,15900,15900,0
20250424,165200,421631135,15900,15900,15900,15900,0
20250424,165100,421631135,15900,15900,15900,15900,0
20250424,165000,421631135,15900,15900,15900,15900,0
20250424,164900,421631135,15900,15900,15900,15900,0
20250424,164800,421631135,15900,15900,15900,15900,0
20250424,164700,421631135,15900,15900,15900,15900,0
20250424,164600,421631135,15900,15900,15900,15900,0
20250424,164500,421631135,15900,15900,15900,15900,0
20250424,164400,421631135,15900,15900,15900,15900,0
20250424,164300,421631135,15900,15900,15900,15900,0
20250424,164200,421631135,15900,15900,15900,15900,0
20250424,164100,421631135,15900,15900,15900,15900,0
20250424,164000,421631135,15900,15900,15900,15900,0
20250424,163900,421631135,15900,15900,15900,15900,0
20250424,163800,421631135,15900,15900,15900,15900,0
20250424,163700,421631135,15900,15900,15900,15900,260
20250424,163600,421631135,15900,15900,15900,15900,0
20250424,163500,421631135,15900,15900,15900,15900,0
20250424,163400,421631135,15900,15900,15900,15900,0
20250424,163300,421631135,15900,15900,15900,15900,0
20250424,163200,421631135,15900,15900,15900,15900,0
20250424,163100,421631135,15900,15900,15900,15900,0
20250424,163000,421631135,15900,15900,15900,15900,0
20250424,162900,421631135,15900,15900,15900,15900,0
20250424,162800,421631135,15900,15900,15900,15900,0
20250424,162700,421631135,15900,15900,15900,15900,0
20250424,162600,421631135,15900,15900,15900,15900,0
20250424,162500,421631135,15900,15900,15900,15900,0
20250424,162400,421631135,15900,15900,15900,15900,0
20250424,162300,421631135,15900,15900,15900,15900,0
20250424,162200,421631135,15900,15900,15900,15900,0
20250424,162100,421631135,15900,15900,15900,15900,0
20250424,162000,421631135,15900,15900,15900,15900,0
20250424,161900,421631135,15900,15900,15900,15900,0
20250424,161800,421631135,15900,15900,15900,15900,0
20250424,161700,421631135,15900,15900,15900,15900,0
20250424,161600,421631135,15900,15900,15900,15900,0
20250424,161500,421631135,15900,15900,15900,15900,0
20250424,161400,421631135,15900,15900,15900,15900,0
20250424,161300,421631135,15900,15900,15900,15900,0
20250424,161200,421631135,15900,15900,15900,15900,0
20250424,161100,421631135,15900,15900,15900,15900,0
20250424,161000,421631135,15900,15900,15900,15900,0
20250424,160900,421631135,15900,15900,15900,15900,0
20250424,160800,421631135,15900,15900,15900,15900,0
20250424,160700,421631135,15900,15900,15900,15900,260
20250424,160600,421631135,15900,15900,15900,15900,0
20250424,160500,421631135,15900,15900,15900,15900,0
20250424,160400,421631135,15900,15900,15900,15900,0
20250424,160300,421631135,15900,15900,15900,15900,0
20250424,160200,421631135,15900,15900,15900,15900,0
20250424,160100,421631135,15900,15900,15900,15900,0
20250424,160000,421631135,15900,15900,15900,15900,0
20250424,155900,421631135,15900,15900,15900,15900,0
20250424,155800,421631135,15900,15900,15900,15900,0
20250424,155700,421631135,15900,15900,15900,15900,0
20250424,155600,421631135,15900,15900,15900,15900,0
20250424,155500,421631135,15900,15900,15900,15900,0
20250424,155400,421631135,15900,15900,15900,15900,0
20250424,155300,421631135,15900,15900,15900,15900,0
20250424,155200,421631135,15900,15900,15900,15900,0
20250424,155100,421631135,15900,15900,15900,15900,0
20250424,155000,421631135,15900,15900,15900,15900,0
20250424,154900,421631135,15900,15900,15900,15900,0
20250424,154800,421631135,15900,15900,15900,15900,0
20250424,154700,421631135,15900,15900,15900,15900,0
20250424,154600,421631135,15900,15900,15900,15900,0
20250424,154500,421631135,15900,15900,15900,15900,0
20250424,154400,421631135,15900,15900,15900,15900,0
20250424,154300,421631135,15900,15900,15900,15900,0
20250424,154200,421631135,15900,15900,15900,15900,0
20250424,154100,421631135,15900,15900,15900,15900,0
20250424,154000,421631135,15900,15900,15900,15900,0
20250424,153900,421631135,15900,15900,15900,15900,0
20250424,153800,421631135,15900,15900,15900,15900,0
20250424,153700,421631135,15900,15900,15900,15900,260
20250424,153600,421631135,15900,15900,15900,15900,0
20250424,153500,421631135,15900,15900,15900,15900,0
20250424,153400,421631135,15900,15900,15900,15900,0
20250424,153300,421631135,15900,15900,15900,15900,0
20250424,153200,421631135,15900,15900,15900,15900,0
20250424,153100,421631135,15900,15900,15900,15900,0
20250424,153000,421631135,15900,15900,15900,15900,260
20250424,152900,417497135,15970,15970,15970,15970,0
20250424,152800,417497135,15970,15970,15970,15970,0
20250424,152700,417497135,15970,15970,15970,15970,0
20250424,152600,417497135,15970,15970,15970,15970,0
20250424,152500,417497135,15970,15970,15970,15970,0
20250424,152400,417497135,15970,15970,15970,15970,0
20250424,152300,417497135,15970,15970,15970,15970,0
20250424,152200,417497135,15970,15970,15970,15970,0
20250424,152100,417497135,15970,15970,15970,15970,0
20250424,152000,417497135,15970,15970,15970,15970,0
20250424,151900,417497135,15970,15980,15990,15900,723
20250424,151800,405955165,15990,15980,15990,15980,3
20250424,151700,405907215,15990,15990,15990,15990,62
20250424,151600,404915835,15990,15980,15990,15980,314
20250424,151500,399898015,15980,15990,15990,15980,60
20250424,151400,398939205,15990,15980,15990,15980,2
20250424,151300,398907235,15990,15980,15990,15980,218
20250424,151200,395423495,15990,16000,16000,15990,27
20250424,151100,394991755,15990,15990,15990,15990,1
20250424,151000,394975765,16000,15990,16000,15990,11
20250424,150900,394799775,16000,16000,16010,15990,38
20250424,150800,394191775,16010,16000,16010,16000,3
20250424,150700,394143765,16010,16000,16010,16000,10
20250424,150600,393983685,16000,16020,16020,16000,35
20250424,150500,393423345,16020,16010,16020,16010,2
20250424,150400,393391315,16030,16010,16030,16010,16
20250424,150300,393134995,16030,16030,16030,16030,0
20250424,150200,393134995,16030,16020,16030,16020,2
20250424,150100,393102945,16020,16010,16020,16010,10
20250424,150000,392942755,16000,16000,16000,16000,1
20250424,145900,392926755,16020,16020,16020,16020,0
20250424,145800,392926755,16020,16010,16020,16000,16
20250424,145700,392670645,16000,16000,16000,16000,0
20250424,145600,392670645,16000,15990,16000,15990,17
20250424,145500,392398655,15990,15990,15990,15990,19
20250424,145400,392094845,16000,15980,16000,15980,19
20250424,145300,391791205,15990,15980,15990,15980,34
20250424,145200,391247555,15990,15990,15990,15990,0
20250424,145100,391247555,15990,15980,15990,15980,10
20250424,145000,391087675,15990,15990,15990,15990,0
20250424,144900,391087675,15990,15980,15990,15980,2
20250424,144800,391055705,15990,15990,15990,15990,8
20250424,144700,390927785,15980,16000,16000,15980,57
20250424,144600,390016405,15990,15990,15990,15990,1
20250424,144500,390000415,16000,15990,16000,15990,3
20250424,144400,389952435,16000,16000,16000,16000,1
20250424,144300,389936435,15980,15990,15990,15980,57
20250424,144200,389025115,16000,16000,16000,15990,10
20250424,144100,388865125,16000,16000,16000,16000,15
20250424,144000,388625125,16000,16000,16000,16000,15
20250424,143900,388385125,15990,15990,15990,15990,1
20250424,143800,388369135,16000,16000,16000,16000,9
20250424,143700,388225135,15990,15990,15990,15990,1
20250424,143600,388209145,16000,16000,16000,16000,0
20250424,143500,388209145,16000,15990,16000,15990,12
20250424,143400,388017165,16000,16000,16000,16000,0
20250424,143300,388017165,16000,15990,16000,15990,2
20250424,143200,387985175,16030,16030,16030,16030,0
20250424,143100,387985175,16030,16030,16030,16030,0
20250424,143000,387985175,16030,16010,16030,16010,2
20250424,142900,387953135,16010,15970,16010,15970,37
20250424,142800,387361845,15980,15980,15980,15980,0
20250424,142700,387361845,15980,15980,15980,15980,0
20250424,142600,387361845,15980,15950,15980,15950,4
20250424,142500,387297975,15960,15960,15960,15960,0
20250424,142400,387297975,15960,15960,15960,15960,0
20250424,142300,387297975,15960,15960,15960,15960,0
20250424,142200,387297975,15960,15960,15960,15960,128
20250424,142100,385255095,15900,16010,16010,15900,1000
20250424,142000,369295125,16030,16030,16030,16030,0
20250424,141900,369295125,16030,16030,16030,16020,42
20250424,141800,368621965,16020,16010,16020,16010,28
20250424,141700,368173415,16020,16020,16020,16020,53
20250424,141600,367324355,16020,15990,16020,15990,224
20250424,141500,363739655,15980,15940,15980,15940,20
20250424,141400,363420165,15940,15940,15940,15940,6
20250424,141300,363324525,15930,15930,15930,15930,5
20250424,141200,363244875,15930,15930,15930,15930,1
20250424,141100,363228945,15930,15930,15930,15930,0
20250424,141000,363228945,15930,15970,15970,15930,31
20250424,140900,362734075,15970,15930,15970,15880,1635
20250424,140800,336746525,15980,16000,16000,15980,135
20250424,140700,334589065,16020,16020,16020,16020,0
20250424,140600,334589065,16020,15990,16020,15990,826
20250424,140500,321381295,16010,16040,16050,16010,98
20250424,140400,319811375,16030,16030,16030,16030,90
20250424,140300,318368675,16040,16020,16040,16020,9
20250424,140200,318224355,16040,16040,16040,16040,0
20250424,140100,318224355,16040,16040,16040,16040,1
20250424,140000,318208315,16030,16030,16030,16030,19
20250424,135900,317903745,16030,16020,16030,16020,2
20250424,135800,317871695,16050,16040,16050,16040,2
20250424,135700,317839605,16030,15980,16030,15980,339
20250424,135600,312416415,15990,15970,15990,15900,1000
20250424,135500,296459015,15980,15980,15980,15980,0
20250424,135400,296459015,15980,15970,15980,15970,9
20250424,135300,296315205,15970,15970,15970,15970,0
20250424,135200,296315205,15970,15970,15970,15970,1
20250424,135100,296299235,15970,15970,15970,15970,3
20250424,135000,296251325,15960,15960,15960,15960,2
20250424,134900,296219405,15960,15960,15960,15960,0
20250424,134800,296219405,15960,15960,15960,15960,0
20250424,134700,296219405,15960,15960,15960,15960,5
20250424,134600,296139605,15960,15960,15960,15960,0
20250424,134500,296139605,15960,15950,15960,15950,129
20250424,134400,294080775,15950,15950,15950,15950,0
20250424,134300,294080775,15950,15950,15950,15950,0
20250424,134200,294080775,15950,15970,15970,15950,83
20250424,134100,292756085,15980,15980,15980,15980,10
20250424,134000,292596285,15970,15970,15970,15970,1
20250424,133900,292580315,15970,15970,15970,15970,0
20250424,133800,292580315,15970,15960,15970,15960,9
20250424,133700,292436595,15960,15960,15960,15960,0
20250424,133600,292436595,15960,15960,15960,15960,1
20250424,133500,292420635,15950,15950,15950,15950,0
20250424,133400,292420635,15950,15950,15950,15950,23
20250424,133300,292053785,15950,15950,15950,15950,0
20250424,133200,292053785,15950,15950,15950,15950,1
20250424,133100,292037835,15970,15970,15970,15970,0
20250424,133000,292037835,15970,15970,15970,15970,0
20250424,132900,292037835,15970,15970,15970,15970,1
20250424,132800,292021865,15990,15920,15990,15920,1233
20250424,132700,272358625,15920,15920,15920,15920,0
20250424,132600,272358625,15920,15910,15930,15910,71
20250424,132500,271228295,15900,15900,15900,15900,0
20250424,132400,271228295,15900,15900,15900,15900,0
20250424,132300,271228295,15900,15900,15900,15900,1
20250424,132200,271212395,15890,15890,15890,15880,113
20250424,132100,269417335,15890,15890,15890,15890,0
20250424,132000,269417335,15890,15890,15890,15890,0
20250424,131900,269417335,15890,15890,15890,15890,0
20250424,131800,269417335,15890,15890,15890,15890,52
20250424,131700,268591055,15890,15890,15890,15890,0
20250424,131600,268591055,15890,15880,15890,15880,58
20250424,131500,267669935,15880,15880,15880,15880,17
20250424,131400,267399975,15880,15880,15880,15880,0
20250424,131300,267399975,15880,15880,15880,15880,34
20250424,131200,266860055,15890,15890,15890,15890,0
20250424,131100,266860055,15890,15890,15890,15890,99
20250424,131000,265286945,15880,15880,15880,15880,1
20250424,130900,265271065,15880,15880,15880,15880,0
20250424,130800,265271065,15880,15880,15880,15880,0
20250424,130700,265271065,15880,15880,15880,15880,17
20250424,130600,265001105,15900,15890,15900,15890,3
20250424,130500,264953425,15860,15860,15860,15860,0
20250424,130400,264953425,15860,15860,15860,15860,0
20250424,130300,264953425,15860,15860,15860,15860,300
20250424,130200,260195425,15880,15880,15880,15880,1
20250424,130100,260179545,15870,15910,15910,15870,114
20250424,130000,258369715,15900,15900,15900,15900,1
20250424,125900,258353815,15910,15910,15910,15910,0
20250424,125800,258353815,15910,15890,15910,15890,105
20250424,125700,256684345,15880,15890,15890,15880,38
20250424,125600,256080535,15880,15880,15880,15880,10
20250424,125500,255921735,15880,15880,15880,15880,2
20250424,125400,255889975,15890,15880,15890,15880,108
20250424,125300,254174855,15880,15880,15880,15880,1
20250424,125200,254158975,15880,15880,15880,15880,0
20250424,125100,254158975,15880,15890,15890,15880,11
20250424,125000,253984225,15880,15880,15880,15880,32
20250424,124900,253476065,15880,15880,15880,15880,30
20250424,124800,252999665,15880,15880,15880,15880,53
20250424,124700,252158025,15870,15870,15870,15870,0
20250424,124600,252158025,15870,15870,15870,15870,1
20250424,124500,252142155,15870,15870,15870,15870,4
20250424,124400,252078675,15860,15860,15860,15860,1
20250424,124300,252062815,15860,15860,15860,15860,0
20250424,124200,252062815,15860,15860,15860,15860,0
20250424,124100,252062815,15860,15860,15860,15860,0
20250424,124000,252062815,15860,15870,15870,15860,256
20250424,123900,248002125,15870,15870,15870,15870,173
20250424,123800,245256615,15880,15880,15880,15880,8
20250424,123700,245129575,15890,15880,15890,15880,20
20250424,123600,244811925,15880,15870,15880,15870,24
20250424,123500,244431025,15880,15880,15880,15880,8
20250424,123400,244303985,15880,15880,15880,15880,0
20250424,123300,244303985,15880,15880,15880,15880,0
20250424,123200,244303985,15880,15880,15880,15870,11
20250424,123100,244129325,15880,15880,15880,15880,0
20250424,123000,244129325,15880,15880,15880,15880,150
20250424,122900,241747325,15880,15880,15880,15880,8
20250424,122800,241620285,15880,15880,15880,15880,0
20250424,122700,241620285,15880,15900,15900,15880,343
20250424,122600,236172155,15900,15900,15900,15900,2
20250424,122500,236140355,15890,15890,15890,15890,1
20250424,122400,236124465,15900,15900,15900,15900,51
20250424,122300,235313565,15880,15900,15900,15880,98
20250424,122200,233755405,15900,15900,15900,15900,4
20250424,122100,233691805,15900,15900,15900,15900,0
20250424,122000,233691805,15900,15900,15900,15900,0
20250424,121900,233691805,15900,15900,15900,15900,2
20250424,121800,233660005,15940,15910,15940,15910,70
20250424,121700,232545235,15910,15910,15910,15910,0
20250424,121600,232545235,15910,15910,15910,15910,1
20250424,121500,232529325,15900,15900,15900,15900,0
20250424,121400,232529325,15900,15910,15910,15900,3
20250424,121300,232481615,15890,15890,15890,15890,0
20250424,121200,232481615,15890,15890,15890,15890,0
20250424,121100,232481615,15890,15890,15890,15890,0
20250424,121000,232481615,15890,15910,15910,15890,100
20250424,120900,230892055,15910,15910,15910,15910,0
20250424,120800,230892055,15910,15910,15910,15910,0
20250424,120700,230892055,15910,15880,15910,15880,230
20250424,120600,227239495,15880,15890,15890,15880,313
20250424,120500,222268455,15890,15890,15890,15890,1
20250424,120400,222252565,15890,15910,15910,15890,300
20250424,120300,217483075,15910,15900,15910,15900,9
20250424,120200,217339895,15910,15910,15910,15910,0
20250424,120100,217339895,15910,15920,15920,15910,129
20250424,120000,215287425,15920,15920,15920,15920,0
20250424,115900,215287425,15920,15920,15920,15920,0
20250424,115800,215287425,15920,15920,15920,15920,0
20250424,115700,215287425,15920,15920,15920,15920,8
20250424,115600,215160065,15920,15920,15920,15910,38
20250424,115500,214555115,15920,15920,15920,15920,1
20250424,115400,214539195,15930,15930,15930,15930,8
20250424,115300,214411755,15930,15930,15930,15930,0
20250424,115200,214411755,15930,15930,15930,15930,0
20250424,115100,214411755,15930,15930,15930,15930,7
20250424,115000,214300245,15920,15920,15920,15920,0
20250424,114900,214300245,15920,15920,15920,15920,1
20250424,114800,214284325,15930,15930,15930,15930,8
20250424,114700,214156885,15930,15930,15930,15930,0
20250424,114600,214156885,15930,15930,15930,15930,0
20250424,114500,214156885,15930,15930,15930,15930,0
20250424,114400,214156885,15930,15930,15930,15930,8
20250424,114300,214029445,15920,15920,15920,15920,0
20250424,114200,214029445,15920,15920,15920,15920,1
20250424,114100,214013525,15920,15920,15920,15920,8
20250424,114000,213886165,15910,15910,15910,15910,2
20250424,113900,213854345,15910,15910,15910,15910,0
20250424,113800,213854345,15910,15910,15910,15900,17
20250424,113700,213583885,15910,15910,15910,15910,0
20250424,113600,213583885,15910,15910,15910,15910,0
20250424,113500,213583885,15910,15910,15910,15910,1
20250424,113400,213567975,15910,15910,15910,15910,0
20250424,113300,213567975,15910,15910,15910,15910,0
20250424,113200,213567975,15910,15920,15920,15910,9
20250424,113100,213424705,15910,15910,15910,15910,2
20250424,113000,213392885,15920,15920,15920,15920,0
20250424,112900,213392885,15920,15950,15950,15920,201
20250424,112800,210192065,15940,15940,15940,15940,0
20250424,112700,210192065,15940,15940,15940,15940,0
20250424,112600,210192065,15940,15940,15940,15940,1
20250424,112500,210176125,15950,15950,15950,15950,8
20250424,112400,210048525,15940,15940,15940,15940,2
20250424,112300,210016645,15940,15940,15940,15940,0
20250424,112200,210016645,15940,15930,15940,15930,6
20250424,112100,209921015,15940,15940,15940,15940,1
20250424,112000,209905075,15930,15930,15930,15930,1
20250424,111900,209889145,15930,15930,15930,15930,3
20250424,111800,209841355,15920,15920,15920,15920,0
20250424,111700,209841355,15920,15920,15920,15920,7
20250424,111600,209729915,15920,15920,15920,15920,1
20250424,111500,209713995,15900,15900,15900,15900,0
20250424,111400,209713995,15900,15900,15900,15900,100
20250424,111300,208123995,15900,15910,15920,15900,22
20250424,111200,207773935,15910,15910,15910,15910,2
20250424,111100,207742115,15910,15910,15910,15910,0
20250424,111000,207742115,15910,15920,15920,15910,11
20250424,110900,207567005,15910,15910,15910,15910,0
20250424,110800,207567005,15910,15910,15910,15910,2
20250424,110700,207535185,15930,15930,15930,15930,0
20250424,110600,207535185,15930,15930,15930,15930,0
20250424,110500,207535185,15930,15930,15930,15930,100
20250424,110400,205942185,15900,15900,15900,15900,1
20250424,110300,205926285,15890,15890,15890,15890,512
20250424,110200,197790605,15890,15900,15900,15890,232
20250424,110100,194101935,15900,15900,15900,15900,2
20250424,110000,194070135,15910,15920,15920,15910,16
20250424,105900,193815495,15920,15920,15920,15920,1
20250424,105800,193799575,15930,15930,15930,15930,50
20250424,105700,193003075,15940,15940,15940,15940,48
20250424,105600,192237955,15940,15940,15940,15940,12
20250424,105500,192046675,15950,15940,15950,15940,36
20250424,105400,191472485,15945,15940,15945,15940,3
20250424,105300,191424660,15950,15950,15950,15950,0
20250424,105200,191424660,15950,15940,15950,15940,235
20250424,105100,187676630,15930,15930,15930,15920,34
20250424,105000,187135030,15920,15920,15920,15920,6
20250424,104900,187039510,15920,15910,15920,15910,28
20250424,104800,186593920,15900,15900,15900,15900,11
20250424,104700,186419020,15910,15910,15910,15910,0
20250424,104600,186419020,15910,15910,15910,15910,1
20250424,104500,186403110,15920,15920,15920,15920,0
20250424,104400,186403110,15920,15900,15920,15900,2
20250424,104300,186371290,15910,15910,15910,15910,0
20250424,104200,186371290,15910,15910,15910,15890,440
20250424,104100,179378910,15920,15910,15920,15910,9
20250424,104000,179235640,15910,15910,15910,15910,30
20250424,103900,178758340,15920,15910,15920,15910,22
20250424,103800,178408180,15910,15910,15910,15910,1
20250424,103700,178392270,15900,15900,15900,15900,0
20250424,103600,178392270,15900,15900,15900,15900,1
20250424,103500,178376370,15890,15890,15890,15890,0
20250424,103400,178376370,15890,15890,15890,15890,0
20250424,103300,178376370,15890,15890,15890,15890,14
20250424,103200,178153910,15920,15900,15920,15900,229
20250424,103100,174510510,15910,15910,15910,15910,0
20250424,103000,174510510,15910,15910,15910,15910,1
20250424,102900,174494600,15910,15890,15910,15890,669
20250424,102800,163861320,15890,15890,15890,15890,15
20250424,102700,163622970,15890,15900,15900,15890,51
20250424,102600,162812080,15890,15890,15890,15890,0
20250424,102500,162812080,15890,15890,15890,15880,15
20250424,102400,162573740,15890,15890,15890,15890,0
20250424,102300,162573740,15890,15890,15890,15890,2
20250424,102200,162541960,15900,15880,15900,15880,63
20250424,102100,161541480,15880,15880,15880,15880,39
20250424,102000,160922160,15880,15880,15880,15880,24
20250424,101900,160541040,15890,15890,15890,15890,10
20250424,101800,160382140,15870,15870,15870,15870,0
20250424,101700,160382140,15870,15870,15870,15870,0
20250424,101600,160382140,15870,15870,15870,15870,0
20250424,101500,160382140,15870,15870,15870,15870,0
20250424,101400,160382140,15870,15870,15870,15870,100
20250424,101300,158795140,15870,15870,15870,15870,19
20250424,101200,158493610,15880,15910,15910,15880,33
20250424,101100,157969540,15910,15910,15910,15910,0
20250424,101000,157969540,15910,15900,15910,15900,10
20250424,100900,157810510,15900,15900,15900,15900,14
20250424,100800,157587910,15880,15900,15900,15880,97
20250424,100700,156047260,15900,15900,15900,15900,0
20250424,100600,156047260,15900,15900,15900,15900,0
20250424,100500,156047260,15900,15900,15900,15900,1
20250424,100400,156031360,15900,15890,15900,15890,142
20250424,100300,153774960,15890,15890,15890,15890,76
20250424,100200,152567320,15910,15910,15910,15910,0
20250424,100100,152567320,15910,15910,15910,15910,0
20250424,100000,152567320,15910,15910,15910,15910,1
20250424,095900,152551410,15910,15890,15910,15890,31
20250424,095800,152058730,15890,15890,15890,15890,0
20250424,095700,152058730,15890,15920,15920,15890,893
20250424,095600,137857880,15940,15940,15940,15940,9
20250424,095500,137714420,15940,15940,15940,15940,1
20250424,095400,137698480,15920,15920,15920,15920,0
20250424,095300,137698480,15920,15920,15920,15920,1
20250424,095200,137682560,15950,15950,15950,15950,1
20250424,095100,137666610,15940,15940,15940,15940,22
20250424,095000,137315930,15940,15940,15940,15940,24
20250424,094900,136933370,15940,15920,15940,15920,14
20250424,094800,136710470,15940,15940,15940,15940,25
20250424,094700,136311970,15940,15940,15940,15940,0
20250424,094600,136311970,15940,15940,15940,15940,1
20250424,094500,136296030,15940,15940,15940,15940,44
20250424,094400,135594670,15940,15940,15940,15940,145
20250424,094300,133283370,15940,15910,15940,15910,116
20250424,094200,131437780,15910,15910,15910,15910,3
20250424,094100,131390050,15905,15860,15905,15860,224
20250424,094000,127830660,15870,15860,15870,15860,4
20250424,093900,127767210,15860,15840,15860,15840,456
20250424,093800,120540460,15840,15840,15840,15840,20
20250424,093700,120223660,15840,15840,15840,15840,3
20250424,093600,120176140,15830,15830,15840,15830,769
20250424,093500,108000870,15830,15840,15840,15830,235
20250424,093400,104278670,15850,15850,15860,15850,58
20250424,093300,103359360,15850,15860,15860,15850,176
20250424,093200,100569000,15860,15880,15880,15860,15
20250424,093100,100331070,15890,15890,15890,15890,27
20250424,093000,99902040,15890,15890,15890,15890,0
20250424,092900,99902040,15890,15890,15890,15890,30
20250424,092800,99425340,15890,15930,15930,15870,1036
20250424,092700,82956070,15960,15930,15960,15930,2
20250424,092600,82924180,15960,15960,15960,15960,0
20250424,092500,82924180,15960,15940,15960,15940,8
20250424,092400,82796570,15940,15940,15940,15940,32
20250424,092300,82286490,15940,15900,15940,15900,29
20250424,092200,81825280,15910,15930,15930,15910,56
20250424,092100,80934200,15920,15920,15920,15920,20
20250424,092000,80615800,15910,15890,15910,15860,864
20250424,091900,66890880,15880,15920,15930,15880,1199
20250424,091800,47814330,15930,15970,15970,15930,667
20250424,091700,37180890,15970,15980,15980,15970,79
20250424,091600,35918590,15980,16010,16010,15970,723
20250424,091500,24366420,16010,16040,16040,16010,110
20250424,091400,22604440,16040,16050,16050,16040,37
20250424,091300,22010660,16050,16060,16060,16050,86
20250424,091200,20629560,16070,16100,16100,16070,547
20250424,091100,11827880,16100,16100,16100,16100,9
20250424,091000,11682980,16100,16220,16220,16100,145
20250424,090900,9346840,16230,16230,16230,16230,0
20250424,090800,9346840,16230,16230,16230,16230,0
20250424,090700,9346840,16230,16150,16230,16120,210
20250424,090600,5957740,16300,16300,16300,16300,0
20250424,090500,5957740,16300,16300,16300,16300,0
20250424,090400,5957740,16300,16300,16300,16300,24
20250424,090300,5566540,16300,16300,16300,16300,180
20250424,090200,2632540,16300,16300,16300,16300,1
20250424,090100,2616240,16120,16340,16340,16120,144
20250424,090000,294300,16350,16350,16350,16350,18
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 200700 421631135 15900 15900 15900 15900 260
3 20250424 200600 421631135 15900 15900 15900 15900 0
4 20250424 200500 421631135 15900 15900 15900 15900 0
5 20250424 200400 421631135 15900 15900 15900 15900 0
6 20250424 200300 421631135 15900 15900 15900 15900 0
7 20250424 200200 421631135 15900 15900 15900 15900 0
8 20250424 200100 421631135 15900 15900 15900 15900 0
9 20250424 200000 421631135 15900 15900 15900 15900 0
10 20250424 195900 421631135 15900 15900 15900 15900 0
11 20250424 195800 421631135 15900 15900 15900 15900 0
12 20250424 195700 421631135 15900 15900 15900 15900 0
13 20250424 195600 421631135 15900 15900 15900 15900 0
14 20250424 195500 421631135 15900 15900 15900 15900 0
15 20250424 195400 421631135 15900 15900 15900 15900 0
16 20250424 195300 421631135 15900 15900 15900 15900 0
17 20250424 195200 421631135 15900 15900 15900 15900 0
18 20250424 195100 421631135 15900 15900 15900 15900 0
19 20250424 195000 421631135 15900 15900 15900 15900 0
20 20250424 194900 421631135 15900 15900 15900 15900 0
21 20250424 194800 421631135 15900 15900 15900 15900 0
22 20250424 194700 421631135 15900 15900 15900 15900 0
23 20250424 194600 421631135 15900 15900 15900 15900 0
24 20250424 194500 421631135 15900 15900 15900 15900 0
25 20250424 194400 421631135 15900 15900 15900 15900 0
26 20250424 194300 421631135 15900 15900 15900 15900 0
27 20250424 194200 421631135 15900 15900 15900 15900 0
28 20250424 194100 421631135 15900 15900 15900 15900 0
29 20250424 194000 421631135 15900 15900 15900 15900 0
30 20250424 193900 421631135 15900 15900 15900 15900 0
31 20250424 193800 421631135 15900 15900 15900 15900 0
32 20250424 193700 421631135 15900 15900 15900 15900 260
33 20250424 193600 421631135 15900 15900 15900 15900 0
34 20250424 193500 421631135 15900 15900 15900 15900 0
35 20250424 193400 421631135 15900 15900 15900 15900 0
36 20250424 193300 421631135 15900 15900 15900 15900 0
37 20250424 193200 421631135 15900 15900 15900 15900 0
38 20250424 193100 421631135 15900 15900 15900 15900 0
39 20250424 193000 421631135 15900 15900 15900 15900 0
40 20250424 192900 421631135 15900 15900 15900 15900 0
41 20250424 192800 421631135 15900 15900 15900 15900 0
42 20250424 192700 421631135 15900 15900 15900 15900 0
43 20250424 192600 421631135 15900 15900 15900 15900 0
44 20250424 192500 421631135 15900 15900 15900 15900 0
45 20250424 192400 421631135 15900 15900 15900 15900 0
46 20250424 192300 421631135 15900 15900 15900 15900 0
47 20250424 192200 421631135 15900 15900 15900 15900 0
48 20250424 192100 421631135 15900 15900 15900 15900 0
49 20250424 192000 421631135 15900 15900 15900 15900 0
50 20250424 191900 421631135 15900 15900 15900 15900 0
51 20250424 191800 421631135 15900 15900 15900 15900 0
52 20250424 191700 421631135 15900 15900 15900 15900 0
53 20250424 191600 421631135 15900 15900 15900 15900 0
54 20250424 191500 421631135 15900 15900 15900 15900 0
55 20250424 191400 421631135 15900 15900 15900 15900 0
56 20250424 191300 421631135 15900 15900 15900 15900 0
57 20250424 191200 421631135 15900 15900 15900 15900 0
58 20250424 191100 421631135 15900 15900 15900 15900 0
59 20250424 191000 421631135 15900 15900 15900 15900 0
60 20250424 190900 421631135 15900 15900 15900 15900 0
61 20250424 190800 421631135 15900 15900 15900 15900 0
62 20250424 190700 421631135 15900 15900 15900 15900 260
63 20250424 190600 421631135 15900 15900 15900 15900 0
64 20250424 190500 421631135 15900 15900 15900 15900 0
65 20250424 190400 421631135 15900 15900 15900 15900 0
66 20250424 190300 421631135 15900 15900 15900 15900 0
67 20250424 190200 421631135 15900 15900 15900 15900 0
68 20250424 190100 421631135 15900 15900 15900 15900 0
69 20250424 190000 421631135 15900 15900 15900 15900 0
70 20250424 185900 421631135 15900 15900 15900 15900 0
71 20250424 185800 421631135 15900 15900 15900 15900 0
72 20250424 185700 421631135 15900 15900 15900 15900 0
73 20250424 185600 421631135 15900 15900 15900 15900 0
74 20250424 185500 421631135 15900 15900 15900 15900 0
75 20250424 185400 421631135 15900 15900 15900 15900 0
76 20250424 185300 421631135 15900 15900 15900 15900 0
77 20250424 185200 421631135 15900 15900 15900 15900 0
78 20250424 185100 421631135 15900 15900 15900 15900 0
79 20250424 185000 421631135 15900 15900 15900 15900 0
80 20250424 184900 421631135 15900 15900 15900 15900 0
81 20250424 184800 421631135 15900 15900 15900 15900 0
82 20250424 184700 421631135 15900 15900 15900 15900 0
83 20250424 184600 421631135 15900 15900 15900 15900 0
84 20250424 184500 421631135 15900 15900 15900 15900 0
85 20250424 184400 421631135 15900 15900 15900 15900 0
86 20250424 184300 421631135 15900 15900 15900 15900 0
87 20250424 184200 421631135 15900 15900 15900 15900 0
88 20250424 184100 421631135 15900 15900 15900 15900 0
89 20250424 184000 421631135 15900 15900 15900 15900 0
90 20250424 183900 421631135 15900 15900 15900 15900 0
91 20250424 183800 421631135 15900 15900 15900 15900 0
92 20250424 183700 421631135 15900 15900 15900 15900 260
93 20250424 183600 421631135 15900 15900 15900 15900 0
94 20250424 183500 421631135 15900 15900 15900 15900 0
95 20250424 183400 421631135 15900 15900 15900 15900 0
96 20250424 183300 421631135 15900 15900 15900 15900 0
97 20250424 183200 421631135 15900 15900 15900 15900 0
98 20250424 183100 421631135 15900 15900 15900 15900 0
99 20250424 183000 421631135 15900 15900 15900 15900 0
100 20250424 182900 421631135 15900 15900 15900 15900 0
101 20250424 182800 421631135 15900 15900 15900 15900 0
102 20250424 182700 421631135 15900 15900 15900 15900 0
103 20250424 182600 421631135 15900 15900 15900 15900 0
104 20250424 182500 421631135 15900 15900 15900 15900 0
105 20250424 182400 421631135 15900 15900 15900 15900 0
106 20250424 182300 421631135 15900 15900 15900 15900 0
107 20250424 182200 421631135 15900 15900 15900 15900 0
108 20250424 182100 421631135 15900 15900 15900 15900 0
109 20250424 182000 421631135 15900 15900 15900 15900 0
110 20250424 181900 421631135 15900 15900 15900 15900 0
111 20250424 181800 421631135 15900 15900 15900 15900 0
112 20250424 181700 421631135 15900 15900 15900 15900 0
113 20250424 181600 421631135 15900 15900 15900 15900 0
114 20250424 181500 421631135 15900 15900 15900 15900 0
115 20250424 181400 421631135 15900 15900 15900 15900 0
116 20250424 181300 421631135 15900 15900 15900 15900 0
117 20250424 181200 421631135 15900 15900 15900 15900 0
118 20250424 181100 421631135 15900 15900 15900 15900 0
119 20250424 181000 421631135 15900 15900 15900 15900 0
120 20250424 180900 421631135 15900 15900 15900 15900 0
121 20250424 180800 421631135 15900 15900 15900 15900 0
122 20250424 180700 421631135 15900 15900 15900 15900 260
123 20250424 180600 421631135 15900 15900 15900 15900 0
124 20250424 180500 421631135 15900 15900 15900 15900 0
125 20250424 180400 421631135 15900 15900 15900 15900 0
126 20250424 180300 421631135 15900 15900 15900 15900 0
127 20250424 180200 421631135 15900 15900 15900 15900 0
128 20250424 180100 421631135 15900 15900 15900 15900 0
129 20250424 180000 421631135 15900 15900 15900 15900 0
130 20250424 175900 421631135 15900 15900 15900 15900 0
131 20250424 175800 421631135 15900 15900 15900 15900 0
132 20250424 175700 421631135 15900 15900 15900 15900 0
133 20250424 175600 421631135 15900 15900 15900 15900 0
134 20250424 175500 421631135 15900 15900 15900 15900 0
135 20250424 175400 421631135 15900 15900 15900 15900 0
136 20250424 175300 421631135 15900 15900 15900 15900 0
137 20250424 175200 421631135 15900 15900 15900 15900 0
138 20250424 175100 421631135 15900 15900 15900 15900 0
139 20250424 175000 421631135 15900 15900 15900 15900 0
140 20250424 174900 421631135 15900 15900 15900 15900 0
141 20250424 174800 421631135 15900 15900 15900 15900 0
142 20250424 174700 421631135 15900 15900 15900 15900 0
143 20250424 174600 421631135 15900 15900 15900 15900 0
144 20250424 174500 421631135 15900 15900 15900 15900 0
145 20250424 174400 421631135 15900 15900 15900 15900 0
146 20250424 174300 421631135 15900 15900 15900 15900 0
147 20250424 174200 421631135 15900 15900 15900 15900 0
148 20250424 174100 421631135 15900 15900 15900 15900 0
149 20250424 174000 421631135 15900 15900 15900 15900 0
150 20250424 173900 421631135 15900 15900 15900 15900 0
151 20250424 173800 421631135 15900 15900 15900 15900 0
152 20250424 173700 421631135 15900 15900 15900 15900 260
153 20250424 173600 421631135 15900 15900 15900 15900 0
154 20250424 173500 421631135 15900 15900 15900 15900 0
155 20250424 173400 421631135 15900 15900 15900 15900 0
156 20250424 173300 421631135 15900 15900 15900 15900 0
157 20250424 173200 421631135 15900 15900 15900 15900 0
158 20250424 173100 421631135 15900 15900 15900 15900 0
159 20250424 173000 421631135 15900 15900 15900 15900 0
160 20250424 172900 421631135 15900 15900 15900 15900 0
161 20250424 172800 421631135 15900 15900 15900 15900 0
162 20250424 172700 421631135 15900 15900 15900 15900 0
163 20250424 172600 421631135 15900 15900 15900 15900 0
164 20250424 172500 421631135 15900 15900 15900 15900 0
165 20250424 172400 421631135 15900 15900 15900 15900 0
166 20250424 172300 421631135 15900 15900 15900 15900 0
167 20250424 172200 421631135 15900 15900 15900 15900 0
168 20250424 172100 421631135 15900 15900 15900 15900 0
169 20250424 172000 421631135 15900 15900 15900 15900 0
170 20250424 171900 421631135 15900 15900 15900 15900 0
171 20250424 171800 421631135 15900 15900 15900 15900 0
172 20250424 171700 421631135 15900 15900 15900 15900 0
173 20250424 171600 421631135 15900 15900 15900 15900 0
174 20250424 171500 421631135 15900 15900 15900 15900 0
175 20250424 171400 421631135 15900 15900 15900 15900 0
176 20250424 171300 421631135 15900 15900 15900 15900 0
177 20250424 171200 421631135 15900 15900 15900 15900 0
178 20250424 171100 421631135 15900 15900 15900 15900 0
179 20250424 171000 421631135 15900 15900 15900 15900 0
180 20250424 170900 421631135 15900 15900 15900 15900 0
181 20250424 170800 421631135 15900 15900 15900 15900 0
182 20250424 170700 421631135 15900 15900 15900 15900 260
183 20250424 170600 421631135 15900 15900 15900 15900 0
184 20250424 170500 421631135 15900 15900 15900 15900 0
185 20250424 170400 421631135 15900 15900 15900 15900 0
186 20250424 170300 421631135 15900 15900 15900 15900 0
187 20250424 170200 421631135 15900 15900 15900 15900 0
188 20250424 170100 421631135 15900 15900 15900 15900 0
189 20250424 170000 421631135 15900 15900 15900 15900 0
190 20250424 165900 421631135 15900 15900 15900 15900 0
191 20250424 165800 421631135 15900 15900 15900 15900 0
192 20250424 165700 421631135 15900 15900 15900 15900 0
193 20250424 165600 421631135 15900 15900 15900 15900 0
194 20250424 165500 421631135 15900 15900 15900 15900 0
195 20250424 165400 421631135 15900 15900 15900 15900 0
196 20250424 165300 421631135 15900 15900 15900 15900 0
197 20250424 165200 421631135 15900 15900 15900 15900 0
198 20250424 165100 421631135 15900 15900 15900 15900 0
199 20250424 165000 421631135 15900 15900 15900 15900 0
200 20250424 164900 421631135 15900 15900 15900 15900 0
201 20250424 164800 421631135 15900 15900 15900 15900 0
202 20250424 164700 421631135 15900 15900 15900 15900 0
203 20250424 164600 421631135 15900 15900 15900 15900 0
204 20250424 164500 421631135 15900 15900 15900 15900 0
205 20250424 164400 421631135 15900 15900 15900 15900 0
206 20250424 164300 421631135 15900 15900 15900 15900 0
207 20250424 164200 421631135 15900 15900 15900 15900 0
208 20250424 164100 421631135 15900 15900 15900 15900 0
209 20250424 164000 421631135 15900 15900 15900 15900 0
210 20250424 163900 421631135 15900 15900 15900 15900 0
211 20250424 163800 421631135 15900 15900 15900 15900 0
212 20250424 163700 421631135 15900 15900 15900 15900 260
213 20250424 163600 421631135 15900 15900 15900 15900 0
214 20250424 163500 421631135 15900 15900 15900 15900 0
215 20250424 163400 421631135 15900 15900 15900 15900 0
216 20250424 163300 421631135 15900 15900 15900 15900 0
217 20250424 163200 421631135 15900 15900 15900 15900 0
218 20250424 163100 421631135 15900 15900 15900 15900 0
219 20250424 163000 421631135 15900 15900 15900 15900 0
220 20250424 162900 421631135 15900 15900 15900 15900 0
221 20250424 162800 421631135 15900 15900 15900 15900 0
222 20250424 162700 421631135 15900 15900 15900 15900 0
223 20250424 162600 421631135 15900 15900 15900 15900 0
224 20250424 162500 421631135 15900 15900 15900 15900 0
225 20250424 162400 421631135 15900 15900 15900 15900 0
226 20250424 162300 421631135 15900 15900 15900 15900 0
227 20250424 162200 421631135 15900 15900 15900 15900 0
228 20250424 162100 421631135 15900 15900 15900 15900 0
229 20250424 162000 421631135 15900 15900 15900 15900 0
230 20250424 161900 421631135 15900 15900 15900 15900 0
231 20250424 161800 421631135 15900 15900 15900 15900 0
232 20250424 161700 421631135 15900 15900 15900 15900 0
233 20250424 161600 421631135 15900 15900 15900 15900 0
234 20250424 161500 421631135 15900 15900 15900 15900 0
235 20250424 161400 421631135 15900 15900 15900 15900 0
236 20250424 161300 421631135 15900 15900 15900 15900 0
237 20250424 161200 421631135 15900 15900 15900 15900 0
238 20250424 161100 421631135 15900 15900 15900 15900 0
239 20250424 161000 421631135 15900 15900 15900 15900 0
240 20250424 160900 421631135 15900 15900 15900 15900 0
241 20250424 160800 421631135 15900 15900 15900 15900 0
242 20250424 160700 421631135 15900 15900 15900 15900 260
243 20250424 160600 421631135 15900 15900 15900 15900 0
244 20250424 160500 421631135 15900 15900 15900 15900 0
245 20250424 160400 421631135 15900 15900 15900 15900 0
246 20250424 160300 421631135 15900 15900 15900 15900 0
247 20250424 160200 421631135 15900 15900 15900 15900 0
248 20250424 160100 421631135 15900 15900 15900 15900 0
249 20250424 160000 421631135 15900 15900 15900 15900 0
250 20250424 155900 421631135 15900 15900 15900 15900 0
251 20250424 155800 421631135 15900 15900 15900 15900 0
252 20250424 155700 421631135 15900 15900 15900 15900 0
253 20250424 155600 421631135 15900 15900 15900 15900 0
254 20250424 155500 421631135 15900 15900 15900 15900 0
255 20250424 155400 421631135 15900 15900 15900 15900 0
256 20250424 155300 421631135 15900 15900 15900 15900 0
257 20250424 155200 421631135 15900 15900 15900 15900 0
258 20250424 155100 421631135 15900 15900 15900 15900 0
259 20250424 155000 421631135 15900 15900 15900 15900 0
260 20250424 154900 421631135 15900 15900 15900 15900 0
261 20250424 154800 421631135 15900 15900 15900 15900 0
262 20250424 154700 421631135 15900 15900 15900 15900 0
263 20250424 154600 421631135 15900 15900 15900 15900 0
264 20250424 154500 421631135 15900 15900 15900 15900 0
265 20250424 154400 421631135 15900 15900 15900 15900 0
266 20250424 154300 421631135 15900 15900 15900 15900 0
267 20250424 154200 421631135 15900 15900 15900 15900 0
268 20250424 154100 421631135 15900 15900 15900 15900 0
269 20250424 154000 421631135 15900 15900 15900 15900 0
270 20250424 153900 421631135 15900 15900 15900 15900 0
271 20250424 153800 421631135 15900 15900 15900 15900 0
272 20250424 153700 421631135 15900 15900 15900 15900 260
273 20250424 153600 421631135 15900 15900 15900 15900 0
274 20250424 153500 421631135 15900 15900 15900 15900 0
275 20250424 153400 421631135 15900 15900 15900 15900 0
276 20250424 153300 421631135 15900 15900 15900 15900 0
277 20250424 153200 421631135 15900 15900 15900 15900 0
278 20250424 153100 421631135 15900 15900 15900 15900 0
279 20250424 153000 421631135 15900 15900 15900 15900 260
280 20250424 152900 417497135 15970 15970 15970 15970 0
281 20250424 152800 417497135 15970 15970 15970 15970 0
282 20250424 152700 417497135 15970 15970 15970 15970 0
283 20250424 152600 417497135 15970 15970 15970 15970 0
284 20250424 152500 417497135 15970 15970 15970 15970 0
285 20250424 152400 417497135 15970 15970 15970 15970 0
286 20250424 152300 417497135 15970 15970 15970 15970 0
287 20250424 152200 417497135 15970 15970 15970 15970 0
288 20250424 152100 417497135 15970 15970 15970 15970 0
289 20250424 152000 417497135 15970 15970 15970 15970 0
290 20250424 151900 417497135 15970 15980 15990 15900 723
291 20250424 151800 405955165 15990 15980 15990 15980 3
292 20250424 151700 405907215 15990 15990 15990 15990 62
293 20250424 151600 404915835 15990 15980 15990 15980 314
294 20250424 151500 399898015 15980 15990 15990 15980 60
295 20250424 151400 398939205 15990 15980 15990 15980 2
296 20250424 151300 398907235 15990 15980 15990 15980 218
297 20250424 151200 395423495 15990 16000 16000 15990 27
298 20250424 151100 394991755 15990 15990 15990 15990 1
299 20250424 151000 394975765 16000 15990 16000 15990 11
300 20250424 150900 394799775 16000 16000 16010 15990 38
301 20250424 150800 394191775 16010 16000 16010 16000 3
302 20250424 150700 394143765 16010 16000 16010 16000 10
303 20250424 150600 393983685 16000 16020 16020 16000 35
304 20250424 150500 393423345 16020 16010 16020 16010 2
305 20250424 150400 393391315 16030 16010 16030 16010 16
306 20250424 150300 393134995 16030 16030 16030 16030 0
307 20250424 150200 393134995 16030 16020 16030 16020 2
308 20250424 150100 393102945 16020 16010 16020 16010 10
309 20250424 150000 392942755 16000 16000 16000 16000 1
310 20250424 145900 392926755 16020 16020 16020 16020 0
311 20250424 145800 392926755 16020 16010 16020 16000 16
312 20250424 145700 392670645 16000 16000 16000 16000 0
313 20250424 145600 392670645 16000 15990 16000 15990 17
314 20250424 145500 392398655 15990 15990 15990 15990 19
315 20250424 145400 392094845 16000 15980 16000 15980 19
316 20250424 145300 391791205 15990 15980 15990 15980 34
317 20250424 145200 391247555 15990 15990 15990 15990 0
318 20250424 145100 391247555 15990 15980 15990 15980 10
319 20250424 145000 391087675 15990 15990 15990 15990 0
320 20250424 144900 391087675 15990 15980 15990 15980 2
321 20250424 144800 391055705 15990 15990 15990 15990 8
322 20250424 144700 390927785 15980 16000 16000 15980 57
323 20250424 144600 390016405 15990 15990 15990 15990 1
324 20250424 144500 390000415 16000 15990 16000 15990 3
325 20250424 144400 389952435 16000 16000 16000 16000 1
326 20250424 144300 389936435 15980 15990 15990 15980 57
327 20250424 144200 389025115 16000 16000 16000 15990 10
328 20250424 144100 388865125 16000 16000 16000 16000 15
329 20250424 144000 388625125 16000 16000 16000 16000 15
330 20250424 143900 388385125 15990 15990 15990 15990 1
331 20250424 143800 388369135 16000 16000 16000 16000 9
332 20250424 143700 388225135 15990 15990 15990 15990 1
333 20250424 143600 388209145 16000 16000 16000 16000 0
334 20250424 143500 388209145 16000 15990 16000 15990 12
335 20250424 143400 388017165 16000 16000 16000 16000 0
336 20250424 143300 388017165 16000 15990 16000 15990 2
337 20250424 143200 387985175 16030 16030 16030 16030 0
338 20250424 143100 387985175 16030 16030 16030 16030 0
339 20250424 143000 387985175 16030 16010 16030 16010 2
340 20250424 142900 387953135 16010 15970 16010 15970 37
341 20250424 142800 387361845 15980 15980 15980 15980 0
342 20250424 142700 387361845 15980 15980 15980 15980 0
343 20250424 142600 387361845 15980 15950 15980 15950 4
344 20250424 142500 387297975 15960 15960 15960 15960 0
345 20250424 142400 387297975 15960 15960 15960 15960 0
346 20250424 142300 387297975 15960 15960 15960 15960 0
347 20250424 142200 387297975 15960 15960 15960 15960 128
348 20250424 142100 385255095 15900 16010 16010 15900 1000
349 20250424 142000 369295125 16030 16030 16030 16030 0
350 20250424 141900 369295125 16030 16030 16030 16020 42
351 20250424 141800 368621965 16020 16010 16020 16010 28
352 20250424 141700 368173415 16020 16020 16020 16020 53
353 20250424 141600 367324355 16020 15990 16020 15990 224
354 20250424 141500 363739655 15980 15940 15980 15940 20
355 20250424 141400 363420165 15940 15940 15940 15940 6
356 20250424 141300 363324525 15930 15930 15930 15930 5
357 20250424 141200 363244875 15930 15930 15930 15930 1
358 20250424 141100 363228945 15930 15930 15930 15930 0
359 20250424 141000 363228945 15930 15970 15970 15930 31
360 20250424 140900 362734075 15970 15930 15970 15880 1635
361 20250424 140800 336746525 15980 16000 16000 15980 135
362 20250424 140700 334589065 16020 16020 16020 16020 0
363 20250424 140600 334589065 16020 15990 16020 15990 826
364 20250424 140500 321381295 16010 16040 16050 16010 98
365 20250424 140400 319811375 16030 16030 16030 16030 90
366 20250424 140300 318368675 16040 16020 16040 16020 9
367 20250424 140200 318224355 16040 16040 16040 16040 0
368 20250424 140100 318224355 16040 16040 16040 16040 1
369 20250424 140000 318208315 16030 16030 16030 16030 19
370 20250424 135900 317903745 16030 16020 16030 16020 2
371 20250424 135800 317871695 16050 16040 16050 16040 2
372 20250424 135700 317839605 16030 15980 16030 15980 339
373 20250424 135600 312416415 15990 15970 15990 15900 1000
374 20250424 135500 296459015 15980 15980 15980 15980 0
375 20250424 135400 296459015 15980 15970 15980 15970 9
376 20250424 135300 296315205 15970 15970 15970 15970 0
377 20250424 135200 296315205 15970 15970 15970 15970 1
378 20250424 135100 296299235 15970 15970 15970 15970 3
379 20250424 135000 296251325 15960 15960 15960 15960 2
380 20250424 134900 296219405 15960 15960 15960 15960 0
381 20250424 134800 296219405 15960 15960 15960 15960 0
382 20250424 134700 296219405 15960 15960 15960 15960 5
383 20250424 134600 296139605 15960 15960 15960 15960 0
384 20250424 134500 296139605 15960 15950 15960 15950 129
385 20250424 134400 294080775 15950 15950 15950 15950 0
386 20250424 134300 294080775 15950 15950 15950 15950 0
387 20250424 134200 294080775 15950 15970 15970 15950 83
388 20250424 134100 292756085 15980 15980 15980 15980 10
389 20250424 134000 292596285 15970 15970 15970 15970 1
390 20250424 133900 292580315 15970 15970 15970 15970 0
391 20250424 133800 292580315 15970 15960 15970 15960 9
392 20250424 133700 292436595 15960 15960 15960 15960 0
393 20250424 133600 292436595 15960 15960 15960 15960 1
394 20250424 133500 292420635 15950 15950 15950 15950 0
395 20250424 133400 292420635 15950 15950 15950 15950 23
396 20250424 133300 292053785 15950 15950 15950 15950 0
397 20250424 133200 292053785 15950 15950 15950 15950 1
398 20250424 133100 292037835 15970 15970 15970 15970 0
399 20250424 133000 292037835 15970 15970 15970 15970 0
400 20250424 132900 292037835 15970 15970 15970 15970 1
401 20250424 132800 292021865 15990 15920 15990 15920 1233
402 20250424 132700 272358625 15920 15920 15920 15920 0
403 20250424 132600 272358625 15920 15910 15930 15910 71
404 20250424 132500 271228295 15900 15900 15900 15900 0
405 20250424 132400 271228295 15900 15900 15900 15900 0
406 20250424 132300 271228295 15900 15900 15900 15900 1
407 20250424 132200 271212395 15890 15890 15890 15880 113
408 20250424 132100 269417335 15890 15890 15890 15890 0
409 20250424 132000 269417335 15890 15890 15890 15890 0
410 20250424 131900 269417335 15890 15890 15890 15890 0
411 20250424 131800 269417335 15890 15890 15890 15890 52
412 20250424 131700 268591055 15890 15890 15890 15890 0
413 20250424 131600 268591055 15890 15880 15890 15880 58
414 20250424 131500 267669935 15880 15880 15880 15880 17
415 20250424 131400 267399975 15880 15880 15880 15880 0
416 20250424 131300 267399975 15880 15880 15880 15880 34
417 20250424 131200 266860055 15890 15890 15890 15890 0
418 20250424 131100 266860055 15890 15890 15890 15890 99
419 20250424 131000 265286945 15880 15880 15880 15880 1
420 20250424 130900 265271065 15880 15880 15880 15880 0
421 20250424 130800 265271065 15880 15880 15880 15880 0
422 20250424 130700 265271065 15880 15880 15880 15880 17
423 20250424 130600 265001105 15900 15890 15900 15890 3
424 20250424 130500 264953425 15860 15860 15860 15860 0
425 20250424 130400 264953425 15860 15860 15860 15860 0
426 20250424 130300 264953425 15860 15860 15860 15860 300
427 20250424 130200 260195425 15880 15880 15880 15880 1
428 20250424 130100 260179545 15870 15910 15910 15870 114
429 20250424 130000 258369715 15900 15900 15900 15900 1
430 20250424 125900 258353815 15910 15910 15910 15910 0
431 20250424 125800 258353815 15910 15890 15910 15890 105
432 20250424 125700 256684345 15880 15890 15890 15880 38
433 20250424 125600 256080535 15880 15880 15880 15880 10
434 20250424 125500 255921735 15880 15880 15880 15880 2
435 20250424 125400 255889975 15890 15880 15890 15880 108
436 20250424 125300 254174855 15880 15880 15880 15880 1
437 20250424 125200 254158975 15880 15880 15880 15880 0
438 20250424 125100 254158975 15880 15890 15890 15880 11
439 20250424 125000 253984225 15880 15880 15880 15880 32
440 20250424 124900 253476065 15880 15880 15880 15880 30
441 20250424 124800 252999665 15880 15880 15880 15880 53
442 20250424 124700 252158025 15870 15870 15870 15870 0
443 20250424 124600 252158025 15870 15870 15870 15870 1
444 20250424 124500 252142155 15870 15870 15870 15870 4
445 20250424 124400 252078675 15860 15860 15860 15860 1
446 20250424 124300 252062815 15860 15860 15860 15860 0
447 20250424 124200 252062815 15860 15860 15860 15860 0
448 20250424 124100 252062815 15860 15860 15860 15860 0
449 20250424 124000 252062815 15860 15870 15870 15860 256
450 20250424 123900 248002125 15870 15870 15870 15870 173
451 20250424 123800 245256615 15880 15880 15880 15880 8
452 20250424 123700 245129575 15890 15880 15890 15880 20
453 20250424 123600 244811925 15880 15870 15880 15870 24
454 20250424 123500 244431025 15880 15880 15880 15880 8
455 20250424 123400 244303985 15880 15880 15880 15880 0
456 20250424 123300 244303985 15880 15880 15880 15880 0
457 20250424 123200 244303985 15880 15880 15880 15870 11
458 20250424 123100 244129325 15880 15880 15880 15880 0
459 20250424 123000 244129325 15880 15880 15880 15880 150
460 20250424 122900 241747325 15880 15880 15880 15880 8
461 20250424 122800 241620285 15880 15880 15880 15880 0
462 20250424 122700 241620285 15880 15900 15900 15880 343
463 20250424 122600 236172155 15900 15900 15900 15900 2
464 20250424 122500 236140355 15890 15890 15890 15890 1
465 20250424 122400 236124465 15900 15900 15900 15900 51
466 20250424 122300 235313565 15880 15900 15900 15880 98
467 20250424 122200 233755405 15900 15900 15900 15900 4
468 20250424 122100 233691805 15900 15900 15900 15900 0
469 20250424 122000 233691805 15900 15900 15900 15900 0
470 20250424 121900 233691805 15900 15900 15900 15900 2
471 20250424 121800 233660005 15940 15910 15940 15910 70
472 20250424 121700 232545235 15910 15910 15910 15910 0
473 20250424 121600 232545235 15910 15910 15910 15910 1
474 20250424 121500 232529325 15900 15900 15900 15900 0
475 20250424 121400 232529325 15900 15910 15910 15900 3
476 20250424 121300 232481615 15890 15890 15890 15890 0
477 20250424 121200 232481615 15890 15890 15890 15890 0
478 20250424 121100 232481615 15890 15890 15890 15890 0
479 20250424 121000 232481615 15890 15910 15910 15890 100
480 20250424 120900 230892055 15910 15910 15910 15910 0
481 20250424 120800 230892055 15910 15910 15910 15910 0
482 20250424 120700 230892055 15910 15880 15910 15880 230
483 20250424 120600 227239495 15880 15890 15890 15880 313
484 20250424 120500 222268455 15890 15890 15890 15890 1
485 20250424 120400 222252565 15890 15910 15910 15890 300
486 20250424 120300 217483075 15910 15900 15910 15900 9
487 20250424 120200 217339895 15910 15910 15910 15910 0
488 20250424 120100 217339895 15910 15920 15920 15910 129
489 20250424 120000 215287425 15920 15920 15920 15920 0
490 20250424 115900 215287425 15920 15920 15920 15920 0
491 20250424 115800 215287425 15920 15920 15920 15920 0
492 20250424 115700 215287425 15920 15920 15920 15920 8
493 20250424 115600 215160065 15920 15920 15920 15910 38
494 20250424 115500 214555115 15920 15920 15920 15920 1
495 20250424 115400 214539195 15930 15930 15930 15930 8
496 20250424 115300 214411755 15930 15930 15930 15930 0
497 20250424 115200 214411755 15930 15930 15930 15930 0
498 20250424 115100 214411755 15930 15930 15930 15930 7
499 20250424 115000 214300245 15920 15920 15920 15920 0
500 20250424 114900 214300245 15920 15920 15920 15920 1
501 20250424 114800 214284325 15930 15930 15930 15930 8
502 20250424 114700 214156885 15930 15930 15930 15930 0
503 20250424 114600 214156885 15930 15930 15930 15930 0
504 20250424 114500 214156885 15930 15930 15930 15930 0
505 20250424 114400 214156885 15930 15930 15930 15930 8
506 20250424 114300 214029445 15920 15920 15920 15920 0
507 20250424 114200 214029445 15920 15920 15920 15920 1
508 20250424 114100 214013525 15920 15920 15920 15920 8
509 20250424 114000 213886165 15910 15910 15910 15910 2
510 20250424 113900 213854345 15910 15910 15910 15910 0
511 20250424 113800 213854345 15910 15910 15910 15900 17
512 20250424 113700 213583885 15910 15910 15910 15910 0
513 20250424 113600 213583885 15910 15910 15910 15910 0
514 20250424 113500 213583885 15910 15910 15910 15910 1
515 20250424 113400 213567975 15910 15910 15910 15910 0
516 20250424 113300 213567975 15910 15910 15910 15910 0
517 20250424 113200 213567975 15910 15920 15920 15910 9
518 20250424 113100 213424705 15910 15910 15910 15910 2
519 20250424 113000 213392885 15920 15920 15920 15920 0
520 20250424 112900 213392885 15920 15950 15950 15920 201
521 20250424 112800 210192065 15940 15940 15940 15940 0
522 20250424 112700 210192065 15940 15940 15940 15940 0
523 20250424 112600 210192065 15940 15940 15940 15940 1
524 20250424 112500 210176125 15950 15950 15950 15950 8
525 20250424 112400 210048525 15940 15940 15940 15940 2
526 20250424 112300 210016645 15940 15940 15940 15940 0
527 20250424 112200 210016645 15940 15930 15940 15930 6
528 20250424 112100 209921015 15940 15940 15940 15940 1
529 20250424 112000 209905075 15930 15930 15930 15930 1
530 20250424 111900 209889145 15930 15930 15930 15930 3
531 20250424 111800 209841355 15920 15920 15920 15920 0
532 20250424 111700 209841355 15920 15920 15920 15920 7
533 20250424 111600 209729915 15920 15920 15920 15920 1
534 20250424 111500 209713995 15900 15900 15900 15900 0
535 20250424 111400 209713995 15900 15900 15900 15900 100
536 20250424 111300 208123995 15900 15910 15920 15900 22
537 20250424 111200 207773935 15910 15910 15910 15910 2
538 20250424 111100 207742115 15910 15910 15910 15910 0
539 20250424 111000 207742115 15910 15920 15920 15910 11
540 20250424 110900 207567005 15910 15910 15910 15910 0
541 20250424 110800 207567005 15910 15910 15910 15910 2
542 20250424 110700 207535185 15930 15930 15930 15930 0
543 20250424 110600 207535185 15930 15930 15930 15930 0
544 20250424 110500 207535185 15930 15930 15930 15930 100
545 20250424 110400 205942185 15900 15900 15900 15900 1
546 20250424 110300 205926285 15890 15890 15890 15890 512
547 20250424 110200 197790605 15890 15900 15900 15890 232
548 20250424 110100 194101935 15900 15900 15900 15900 2
549 20250424 110000 194070135 15910 15920 15920 15910 16
550 20250424 105900 193815495 15920 15920 15920 15920 1
551 20250424 105800 193799575 15930 15930 15930 15930 50
552 20250424 105700 193003075 15940 15940 15940 15940 48
553 20250424 105600 192237955 15940 15940 15940 15940 12
554 20250424 105500 192046675 15950 15940 15950 15940 36
555 20250424 105400 191472485 15945 15940 15945 15940 3
556 20250424 105300 191424660 15950 15950 15950 15950 0
557 20250424 105200 191424660 15950 15940 15950 15940 235
558 20250424 105100 187676630 15930 15930 15930 15920 34
559 20250424 105000 187135030 15920 15920 15920 15920 6
560 20250424 104900 187039510 15920 15910 15920 15910 28
561 20250424 104800 186593920 15900 15900 15900 15900 11
562 20250424 104700 186419020 15910 15910 15910 15910 0
563 20250424 104600 186419020 15910 15910 15910 15910 1
564 20250424 104500 186403110 15920 15920 15920 15920 0
565 20250424 104400 186403110 15920 15900 15920 15900 2
566 20250424 104300 186371290 15910 15910 15910 15910 0
567 20250424 104200 186371290 15910 15910 15910 15890 440
568 20250424 104100 179378910 15920 15910 15920 15910 9
569 20250424 104000 179235640 15910 15910 15910 15910 30
570 20250424 103900 178758340 15920 15910 15920 15910 22
571 20250424 103800 178408180 15910 15910 15910 15910 1
572 20250424 103700 178392270 15900 15900 15900 15900 0
573 20250424 103600 178392270 15900 15900 15900 15900 1
574 20250424 103500 178376370 15890 15890 15890 15890 0
575 20250424 103400 178376370 15890 15890 15890 15890 0
576 20250424 103300 178376370 15890 15890 15890 15890 14
577 20250424 103200 178153910 15920 15900 15920 15900 229
578 20250424 103100 174510510 15910 15910 15910 15910 0
579 20250424 103000 174510510 15910 15910 15910 15910 1
580 20250424 102900 174494600 15910 15890 15910 15890 669
581 20250424 102800 163861320 15890 15890 15890 15890 15
582 20250424 102700 163622970 15890 15900 15900 15890 51
583 20250424 102600 162812080 15890 15890 15890 15890 0
584 20250424 102500 162812080 15890 15890 15890 15880 15
585 20250424 102400 162573740 15890 15890 15890 15890 0
586 20250424 102300 162573740 15890 15890 15890 15890 2
587 20250424 102200 162541960 15900 15880 15900 15880 63
588 20250424 102100 161541480 15880 15880 15880 15880 39
589 20250424 102000 160922160 15880 15880 15880 15880 24
590 20250424 101900 160541040 15890 15890 15890 15890 10
591 20250424 101800 160382140 15870 15870 15870 15870 0
592 20250424 101700 160382140 15870 15870 15870 15870 0
593 20250424 101600 160382140 15870 15870 15870 15870 0
594 20250424 101500 160382140 15870 15870 15870 15870 0
595 20250424 101400 160382140 15870 15870 15870 15870 100
596 20250424 101300 158795140 15870 15870 15870 15870 19
597 20250424 101200 158493610 15880 15910 15910 15880 33
598 20250424 101100 157969540 15910 15910 15910 15910 0
599 20250424 101000 157969540 15910 15900 15910 15900 10
600 20250424 100900 157810510 15900 15900 15900 15900 14
601 20250424 100800 157587910 15880 15900 15900 15880 97
602 20250424 100700 156047260 15900 15900 15900 15900 0
603 20250424 100600 156047260 15900 15900 15900 15900 0
604 20250424 100500 156047260 15900 15900 15900 15900 1
605 20250424 100400 156031360 15900 15890 15900 15890 142
606 20250424 100300 153774960 15890 15890 15890 15890 76
607 20250424 100200 152567320 15910 15910 15910 15910 0
608 20250424 100100 152567320 15910 15910 15910 15910 0
609 20250424 100000 152567320 15910 15910 15910 15910 1
610 20250424 095900 152551410 15910 15890 15910 15890 31
611 20250424 095800 152058730 15890 15890 15890 15890 0
612 20250424 095700 152058730 15890 15920 15920 15890 893
613 20250424 095600 137857880 15940 15940 15940 15940 9
614 20250424 095500 137714420 15940 15940 15940 15940 1
615 20250424 095400 137698480 15920 15920 15920 15920 0
616 20250424 095300 137698480 15920 15920 15920 15920 1
617 20250424 095200 137682560 15950 15950 15950 15950 1
618 20250424 095100 137666610 15940 15940 15940 15940 22
619 20250424 095000 137315930 15940 15940 15940 15940 24
620 20250424 094900 136933370 15940 15920 15940 15920 14
621 20250424 094800 136710470 15940 15940 15940 15940 25
622 20250424 094700 136311970 15940 15940 15940 15940 0
623 20250424 094600 136311970 15940 15940 15940 15940 1
624 20250424 094500 136296030 15940 15940 15940 15940 44
625 20250424 094400 135594670 15940 15940 15940 15940 145
626 20250424 094300 133283370 15940 15910 15940 15910 116
627 20250424 094200 131437780 15910 15910 15910 15910 3
628 20250424 094100 131390050 15905 15860 15905 15860 224
629 20250424 094000 127830660 15870 15860 15870 15860 4
630 20250424 093900 127767210 15860 15840 15860 15840 456
631 20250424 093800 120540460 15840 15840 15840 15840 20
632 20250424 093700 120223660 15840 15840 15840 15840 3
633 20250424 093600 120176140 15830 15830 15840 15830 769
634 20250424 093500 108000870 15830 15840 15840 15830 235
635 20250424 093400 104278670 15850 15850 15860 15850 58
636 20250424 093300 103359360 15850 15860 15860 15850 176
637 20250424 093200 100569000 15860 15880 15880 15860 15
638 20250424 093100 100331070 15890 15890 15890 15890 27
639 20250424 093000 99902040 15890 15890 15890 15890 0
640 20250424 092900 99902040 15890 15890 15890 15890 30
641 20250424 092800 99425340 15890 15930 15930 15870 1036
642 20250424 092700 82956070 15960 15930 15960 15930 2
643 20250424 092600 82924180 15960 15960 15960 15960 0
644 20250424 092500 82924180 15960 15940 15960 15940 8
645 20250424 092400 82796570 15940 15940 15940 15940 32
646 20250424 092300 82286490 15940 15900 15940 15900 29
647 20250424 092200 81825280 15910 15930 15930 15910 56
648 20250424 092100 80934200 15920 15920 15920 15920 20
649 20250424 092000 80615800 15910 15890 15910 15860 864
650 20250424 091900 66890880 15880 15920 15930 15880 1199
651 20250424 091800 47814330 15930 15970 15970 15930 667
652 20250424 091700 37180890 15970 15980 15980 15970 79
653 20250424 091600 35918590 15980 16010 16010 15970 723
654 20250424 091500 24366420 16010 16040 16040 16010 110
655 20250424 091400 22604440 16040 16050 16050 16040 37
656 20250424 091300 22010660 16050 16060 16060 16050 86
657 20250424 091200 20629560 16070 16100 16100 16070 547
658 20250424 091100 11827880 16100 16100 16100 16100 9
659 20250424 091000 11682980 16100 16220 16220 16100 145
660 20250424 090900 9346840 16230 16230 16230 16230 0
661 20250424 090800 9346840 16230 16230 16230 16230 0
662 20250424 090700 9346840 16230 16150 16230 16120 210
663 20250424 090600 5957740 16300 16300 16300 16300 0
664 20250424 090500 5957740 16300 16300 16300 16300 0
665 20250424 090400 5957740 16300 16300 16300 16300 24
666 20250424 090300 5566540 16300 16300 16300 16300 180
667 20250424 090200 2632540 16300 16300 16300 16300 1
668 20250424 090100 2616240 16120 16340 16340 16120 144
669 20250424 090000 294300 16350 16350 16350 16350 18