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

685
215480/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,202300,341253645,3005,3005,3005,3005,649
20250424,202200,341253645,3005,3005,3005,3005,0
20250424,202100,341253645,3005,3005,3005,3005,0
20250424,202000,341253645,3005,3005,3005,3005,0
20250424,201900,341253645,3005,3005,3005,3005,0
20250424,201800,341253645,3005,3005,3005,3005,0
20250424,201700,341253645,3005,3005,3005,3005,0
20250424,201600,341253645,3005,3005,3005,3005,0
20250424,201500,341253645,3005,3005,3005,3005,0
20250424,201400,341253645,3005,3005,3005,3005,0
20250424,201300,341253645,3005,3005,3005,3005,0
20250424,201200,341253645,3005,3005,3005,3005,0
20250424,201100,341253645,3005,3005,3005,3005,0
20250424,201000,341253645,3005,3005,3005,3005,0
20250424,200900,341253645,3005,3005,3005,3005,0
20250424,200800,341253645,3005,3005,3005,3005,0
20250424,200700,341253645,3005,3005,3005,3005,0
20250424,200600,341253645,3005,3005,3005,3005,0
20250424,200500,341253645,3005,3005,3005,3005,0
20250424,200400,341253645,3005,3005,3005,3005,0
20250424,200300,341253645,3005,3005,3005,3005,0
20250424,200200,341253645,3005,3005,3005,3005,0
20250424,200100,341253645,3005,3005,3005,3005,0
20250424,200000,341253645,3005,3005,3005,3005,0
20250424,195900,341253645,3005,3005,3005,3005,0
20250424,195800,341253645,3005,3005,3005,3005,0
20250424,195700,341253645,3005,3005,3005,3005,0
20250424,195600,341253645,3005,3005,3005,3005,0
20250424,195500,341253645,3005,3005,3005,3005,0
20250424,195400,341253645,3005,3005,3005,3005,0
20250424,195300,341253645,3005,3005,3005,3005,649
20250424,195200,341253645,3005,3005,3005,3005,0
20250424,195100,341253645,3005,3005,3005,3005,0
20250424,195000,341253645,3005,3005,3005,3005,0
20250424,194900,341253645,3005,3005,3005,3005,0
20250424,194800,341253645,3005,3005,3005,3005,0
20250424,194700,341253645,3005,3005,3005,3005,0
20250424,194600,341253645,3005,3005,3005,3005,0
20250424,194500,341253645,3005,3005,3005,3005,0
20250424,194400,341253645,3005,3005,3005,3005,0
20250424,194300,341253645,3005,3005,3005,3005,0
20250424,194200,341253645,3005,3005,3005,3005,0
20250424,194100,341253645,3005,3005,3005,3005,0
20250424,194000,341253645,3005,3005,3005,3005,0
20250424,193900,341253645,3005,3005,3005,3005,0
20250424,193800,341253645,3005,3005,3005,3005,0
20250424,193700,341253645,3005,3005,3005,3005,0
20250424,193600,341253645,3005,3005,3005,3005,0
20250424,193500,341253645,3005,3005,3005,3005,0
20250424,193400,341253645,3005,3005,3005,3005,0
20250424,193300,341253645,3005,3005,3005,3005,0
20250424,193200,341253645,3005,3005,3005,3005,0
20250424,193100,341253645,3005,3005,3005,3005,0
20250424,193000,341253645,3005,3005,3005,3005,0
20250424,192900,341253645,3005,3005,3005,3005,0
20250424,192800,341253645,3005,3005,3005,3005,0
20250424,192700,341253645,3005,3005,3005,3005,0
20250424,192600,341253645,3005,3005,3005,3005,0
20250424,192500,341253645,3005,3005,3005,3005,0
20250424,192400,341253645,3005,3005,3005,3005,0
20250424,192300,341253645,3005,3005,3005,3005,649
20250424,192200,341253645,3005,3005,3005,3005,0
20250424,192100,341253645,3005,3005,3005,3005,0
20250424,192000,341253645,3005,3005,3005,3005,0
20250424,191900,341253645,3005,3005,3005,3005,0
20250424,191800,341253645,3005,3005,3005,3005,0
20250424,191700,341253645,3005,3005,3005,3005,0
20250424,191600,341253645,3005,3005,3005,3005,0
20250424,191500,341253645,3005,3005,3005,3005,0
20250424,191400,341253645,3005,3005,3005,3005,0
20250424,191300,341253645,3005,3005,3005,3005,0
20250424,191200,341253645,3005,3005,3005,3005,0
20250424,191100,341253645,3005,3005,3005,3005,0
20250424,191000,341253645,3005,3005,3005,3005,0
20250424,190900,341253645,3005,3005,3005,3005,0
20250424,190800,341253645,3005,3005,3005,3005,0
20250424,190700,341253645,3005,3005,3005,3005,0
20250424,190600,341253645,3005,3005,3005,3005,0
20250424,190500,341253645,3005,3005,3005,3005,0
20250424,190400,341253645,3005,3005,3005,3005,0
20250424,190300,341253645,3005,3005,3005,3005,0
20250424,190200,341253645,3005,3005,3005,3005,0
20250424,190100,341253645,3005,3005,3005,3005,0
20250424,190000,341253645,3005,3005,3005,3005,0
20250424,185900,341253645,3005,3005,3005,3005,0
20250424,185800,341253645,3005,3005,3005,3005,0
20250424,185700,341253645,3005,3005,3005,3005,0
20250424,185600,341253645,3005,3005,3005,3005,0
20250424,185500,341253645,3005,3005,3005,3005,0
20250424,185400,341253645,3005,3005,3005,3005,0
20250424,185300,341253645,3005,3005,3005,3005,649
20250424,185200,341253645,3005,3005,3005,3005,0
20250424,185100,341253645,3005,3005,3005,3005,0
20250424,185000,341253645,3005,3005,3005,3005,0
20250424,184900,341253645,3005,3005,3005,3005,0
20250424,184800,341253645,3005,3005,3005,3005,0
20250424,184700,341253645,3005,3005,3005,3005,0
20250424,184600,341253645,3005,3005,3005,3005,0
20250424,184500,341253645,3005,3005,3005,3005,0
20250424,184400,341253645,3005,3005,3005,3005,0
20250424,184300,341253645,3005,3005,3005,3005,0
20250424,184200,341253645,3005,3005,3005,3005,0
20250424,184100,341253645,3005,3005,3005,3005,0
20250424,184000,341253645,3005,3005,3005,3005,0
20250424,183900,341253645,3005,3005,3005,3005,0
20250424,183800,341253645,3005,3005,3005,3005,0
20250424,183700,341253645,3005,3005,3005,3005,0
20250424,183600,341253645,3005,3005,3005,3005,0
20250424,183500,341253645,3005,3005,3005,3005,0
20250424,183400,341253645,3005,3005,3005,3005,0
20250424,183300,341253645,3005,3005,3005,3005,0
20250424,183200,341253645,3005,3005,3005,3005,0
20250424,183100,341253645,3005,3005,3005,3005,0
20250424,183000,341253645,3005,3005,3005,3005,0
20250424,182900,341253645,3005,3005,3005,3005,0
20250424,182800,341253645,3005,3005,3005,3005,0
20250424,182700,341253645,3005,3005,3005,3005,0
20250424,182600,341253645,3005,3005,3005,3005,0
20250424,182500,341253645,3005,3005,3005,3005,0
20250424,182400,341253645,3005,3005,3005,3005,0
20250424,182300,341253645,3005,3005,3005,3005,649
20250424,182200,341253645,3005,3005,3005,3005,0
20250424,182100,341253645,3005,3005,3005,3005,0
20250424,182000,341253645,3005,3005,3005,3005,0
20250424,181900,341253645,3005,3005,3005,3005,0
20250424,181800,341253645,3005,3005,3005,3005,0
20250424,181700,341253645,3005,3005,3005,3005,0
20250424,181600,341253645,3005,3005,3005,3005,0
20250424,181500,341253645,3005,3005,3005,3005,0
20250424,181400,341253645,3005,3005,3005,3005,0
20250424,181300,341253645,3005,3005,3005,3005,0
20250424,181200,341253645,3005,3005,3005,3005,0
20250424,181100,341253645,3005,3005,3005,3005,0
20250424,181000,341253645,3005,3005,3005,3005,0
20250424,180900,341253645,3005,3005,3005,3005,0
20250424,180800,341253645,3005,3005,3005,3005,0
20250424,180700,341253645,3005,3005,3005,3005,0
20250424,180600,341253645,3005,3005,3005,3005,0
20250424,180500,341253645,3005,3005,3005,3005,0
20250424,180400,341253645,3005,3005,3005,3005,0
20250424,180300,341253645,3005,3005,3005,3005,0
20250424,180200,341253645,3005,3005,3005,3005,0
20250424,180100,341253645,3005,3005,3005,3005,0
20250424,180000,341253645,3005,3005,3005,3005,0
20250424,175900,341253645,3005,3005,3005,3005,0
20250424,175800,341253645,3005,3005,3005,3005,0
20250424,175700,341253645,3005,3005,3005,3005,0
20250424,175600,341253645,3005,3005,3005,3005,0
20250424,175500,341253645,3005,3005,3005,3005,0
20250424,175400,341253645,3005,3005,3005,3005,0
20250424,175300,341253645,3005,3005,3005,3005,649
20250424,175200,341253645,3005,3005,3005,3005,0
20250424,175100,341253645,3005,3005,3005,3005,0
20250424,175000,341253645,3005,3005,3005,3005,0
20250424,174900,341253645,3005,3005,3005,3005,0
20250424,174800,341253645,3005,3005,3005,3005,0
20250424,174700,341253645,3005,3005,3005,3005,0
20250424,174600,341253645,3005,3005,3005,3005,0
20250424,174500,341253645,3005,3005,3005,3005,0
20250424,174400,341253645,3005,3005,3005,3005,0
20250424,174300,341253645,3005,3005,3005,3005,0
20250424,174200,341253645,3005,3005,3005,3005,0
20250424,174100,341253645,3005,3005,3005,3005,0
20250424,174000,341253645,3005,3005,3005,3005,0
20250424,173900,341253645,3005,3005,3005,3005,0
20250424,173800,341253645,3005,3005,3005,3005,0
20250424,173700,341253645,3005,3005,3005,3005,0
20250424,173600,341253645,3005,3005,3005,3005,0
20250424,173500,341253645,3005,3005,3005,3005,0
20250424,173400,341253645,3005,3005,3005,3005,0
20250424,173300,341253645,3005,3005,3005,3005,0
20250424,173200,341253645,3005,3005,3005,3005,0
20250424,173100,341253645,3005,3005,3005,3005,0
20250424,173000,341253645,3005,3005,3005,3005,0
20250424,172900,341253645,3005,3005,3005,3005,0
20250424,172800,341253645,3005,3005,3005,3005,0
20250424,172700,341253645,3005,3005,3005,3005,0
20250424,172600,341253645,3005,3005,3005,3005,0
20250424,172500,341253645,3005,3005,3005,3005,0
20250424,172400,341253645,3005,3005,3005,3005,0
20250424,172300,341253645,3005,3005,3005,3005,649
20250424,172200,341253645,3005,3005,3005,3005,0
20250424,172100,341253645,3005,3005,3005,3005,0
20250424,172000,341253645,3005,3005,3005,3005,0
20250424,171900,341253645,3005,3005,3005,3005,0
20250424,171800,341253645,3005,3005,3005,3005,0
20250424,171700,341253645,3005,3005,3005,3005,0
20250424,171600,341253645,3005,3005,3005,3005,0
20250424,171500,341253645,3005,3005,3005,3005,0
20250424,171400,341253645,3005,3005,3005,3005,0
20250424,171300,341253645,3005,3005,3005,3005,0
20250424,171200,341253645,3005,3005,3005,3005,0
20250424,171100,341253645,3005,3005,3005,3005,0
20250424,171000,341253645,3005,3005,3005,3005,0
20250424,170900,341253645,3005,3005,3005,3005,0
20250424,170800,341253645,3005,3005,3005,3005,0
20250424,170700,341253645,3005,3005,3005,3005,0
20250424,170600,341253645,3005,3005,3005,3005,0
20250424,170500,341253645,3005,3005,3005,3005,0
20250424,170400,341253645,3005,3005,3005,3005,0
20250424,170300,341253645,3005,3005,3005,3005,0
20250424,170200,341253645,3005,3005,3005,3005,0
20250424,170100,341253645,3005,3005,3005,3005,0
20250424,170000,341253645,3005,3005,3005,3005,0
20250424,165900,341253645,3005,3005,3005,3005,0
20250424,165800,341253645,3005,3005,3005,3005,0
20250424,165700,341253645,3005,3005,3005,3005,0
20250424,165600,341253645,3005,3005,3005,3005,0
20250424,165500,341253645,3005,3005,3005,3005,0
20250424,165400,341253645,3005,3005,3005,3005,0
20250424,165300,341253645,3005,3005,3005,3005,649
20250424,165200,341253645,3005,3005,3005,3005,0
20250424,165100,341253645,3005,3005,3005,3005,0
20250424,165000,341253645,3005,3005,3005,3005,0
20250424,164900,341253645,3005,3005,3005,3005,0
20250424,164800,341253645,3005,3005,3005,3005,0
20250424,164700,341253645,3005,3005,3005,3005,0
20250424,164600,341253645,3005,3005,3005,3005,0
20250424,164500,341253645,3005,3005,3005,3005,0
20250424,164400,341253645,3005,3005,3005,3005,0
20250424,164300,341253645,3005,3005,3005,3005,0
20250424,164200,341253645,3005,3005,3005,3005,0
20250424,164100,341253645,3005,3005,3005,3005,0
20250424,164000,341253645,3005,3005,3005,3005,0
20250424,163900,341253645,3005,3005,3005,3005,0
20250424,163800,341253645,3005,3005,3005,3005,0
20250424,163700,341253645,3005,3005,3005,3005,0
20250424,163600,341253645,3005,3005,3005,3005,0
20250424,163500,341253645,3005,3005,3005,3005,0
20250424,163400,341253645,3005,3005,3005,3005,0
20250424,163300,341253645,3005,3005,3005,3005,0
20250424,163200,341253645,3005,3005,3005,3005,0
20250424,163100,341253645,3005,3005,3005,3005,0
20250424,163000,341253645,3005,3005,3005,3005,0
20250424,162900,341253645,3005,3005,3005,3005,0
20250424,162800,341253645,3005,3005,3005,3005,0
20250424,162700,341253645,3005,3005,3005,3005,0
20250424,162600,341253645,3005,3005,3005,3005,0
20250424,162500,341253645,3005,3005,3005,3005,0
20250424,162400,341253645,3005,3005,3005,3005,0
20250424,162300,341253645,3005,3005,3005,3005,649
20250424,162200,341253645,3005,3005,3005,3005,0
20250424,162100,341253645,3005,3005,3005,3005,0
20250424,162000,341253645,3005,3005,3005,3005,0
20250424,161900,341253645,3005,3005,3005,3005,0
20250424,161800,341253645,3005,3005,3005,3005,0
20250424,161700,341253645,3005,3005,3005,3005,0
20250424,161600,341253645,3005,3005,3005,3005,0
20250424,161500,341253645,3005,3005,3005,3005,0
20250424,161400,341253645,3005,3005,3005,3005,0
20250424,161300,341253645,3005,3005,3005,3005,0
20250424,161200,341253645,3005,3005,3005,3005,0
20250424,161100,341253645,3005,3005,3005,3005,0
20250424,161000,341253645,3005,3005,3005,3005,0
20250424,160900,341253645,3005,3005,3005,3005,0
20250424,160800,341253645,3005,3005,3005,3005,0
20250424,160700,341253645,3005,3005,3005,3005,0
20250424,160600,341253645,3005,3005,3005,3005,0
20250424,160500,341253645,3005,3005,3005,3005,0
20250424,160400,341253645,3005,3005,3005,3005,0
20250424,160300,341253645,3005,3005,3005,3005,0
20250424,160200,341253645,3005,3005,3005,3005,0
20250424,160100,341253645,3005,3005,3005,3005,0
20250424,160000,341253645,3005,3005,3005,3005,0
20250424,155900,341253645,3005,3005,3005,3005,0
20250424,155800,341253645,3005,3005,3005,3005,0
20250424,155700,341253645,3005,3005,3005,3005,0
20250424,155600,341253645,3005,3005,3005,3005,0
20250424,155500,341253645,3005,3005,3005,3005,0
20250424,155400,341253645,3005,3005,3005,3005,0
20250424,155300,341253645,3005,3005,3005,3005,649
20250424,155200,341253645,3005,3005,3005,3005,0
20250424,155100,341253645,3005,3005,3005,3005,0
20250424,155000,341253645,3005,3005,3005,3005,0
20250424,154900,341253645,3005,3005,3005,3005,0
20250424,154800,341253645,3005,3005,3005,3005,0
20250424,154700,341253645,3005,3005,3005,3005,0
20250424,154600,341253645,3005,3005,3005,3005,0
20250424,154500,341253645,3005,3005,3005,3005,0
20250424,154400,341253645,3005,3005,3005,3005,0
20250424,154300,341253645,3005,3005,3005,3005,0
20250424,154200,341253645,3005,3005,3005,3005,0
20250424,154100,341253645,3005,3005,3005,3005,0
20250424,154000,341253645,3005,3005,3005,3005,0
20250424,153900,341253645,3005,3005,3005,3005,0
20250424,153800,341253645,3005,3005,3005,3005,0
20250424,153700,341253645,3005,3005,3005,3005,0
20250424,153600,341253645,3005,3005,3005,3005,0
20250424,153500,341253645,3005,3005,3005,3005,0
20250424,153400,341253645,3005,3005,3005,3005,0
20250424,153300,341253645,3005,3005,3005,3005,0
20250424,153200,341253645,3005,3005,3005,3005,0
20250424,153100,341253645,3005,3005,3005,3005,0
20250424,153000,341253645,3005,3005,3005,3005,649
20250424,152900,339303400,3010,3010,3010,3010,0
20250424,152800,339303400,3010,3010,3010,3010,0
20250424,152700,339303400,3010,3010,3010,3010,0
20250424,152600,339303400,3010,3010,3010,3010,0
20250424,152500,339303400,3010,3010,3010,3010,0
20250424,152400,339303400,3010,3010,3010,3010,0
20250424,152300,339303400,3010,3010,3010,3010,0
20250424,152200,339303400,3010,3010,3010,3010,0
20250424,152100,339303400,3010,3010,3010,3010,0
20250424,152000,339303400,3010,3010,3010,3010,0
20250424,151900,339303400,3010,3010,3010,3010,1
20250424,151800,339300390,3010,3010,3010,3010,0
20250424,151700,339300390,3010,2995,3010,2995,26
20250424,151600,339222505,3010,3010,3010,3010,0
20250424,151500,339222505,3010,3005,3010,3005,2
20250424,151400,339216490,2995,2995,2995,2995,135
20250424,151300,338812165,3005,3005,3005,3005,149
20250424,151200,338364420,3005,3005,3005,3005,18
20250424,151100,338310330,3000,3000,3000,3000,35
20250424,151000,338205330,3005,3005,3005,3005,0
20250424,150900,338205330,3005,3005,3005,3005,0
20250424,150800,338205330,3005,3005,3005,3005,681
20250424,150700,336158925,3005,3005,3005,3005,0
20250424,150600,336158925,3005,3005,3005,3005,0
20250424,150500,336158925,3005,3005,3005,3005,0
20250424,150400,336158925,3005,3005,3005,3005,495
20250424,150300,334671450,3015,3015,3015,3015,0
20250424,150200,334671450,3015,3015,3015,3015,0
20250424,150100,334671450,3015,3015,3015,3015,22
20250424,150000,334605120,3005,3005,3005,3005,0
20250424,145900,334605120,3005,3005,3005,3005,0
20250424,145800,334605120,3005,3005,3005,3005,733
20250424,145700,332402455,3015,3015,3015,3015,15
20250424,145600,332357230,3015,3020,3020,3015,18
20250424,145500,332302940,3020,3020,3020,3020,0
20250424,145400,332302940,3020,3010,3020,3010,1006
20250424,145300,329272070,2990,2990,2990,2990,0
20250424,145200,329272070,2990,2990,2990,2990,0
20250424,145100,329272070,2990,2990,2990,2990,14
20250424,145000,329230210,2990,2990,2990,2990,175
20250424,144900,328706960,2990,2990,2990,2990,4
20250424,144800,328695000,2990,2990,2990,2990,0
20250424,144700,328695000,2990,2990,2990,2990,0
20250424,144600,328695000,2990,2990,2990,2990,0
20250424,144500,328695000,2990,2990,2990,2990,1162
20250424,144400,325220620,2990,2990,2990,2990,0
20250424,144300,325220620,2990,2990,2990,2990,0
20250424,144200,325220620,2990,2990,2990,2990,0
20250424,144100,325220620,2990,2990,2990,2990,64
20250424,144000,325029260,3000,3000,3000,3000,23
20250424,143900,324960260,3010,3010,3010,3010,3
20250424,143800,324951230,3000,3000,3000,3000,0
20250424,143700,324951230,3000,3000,3000,3000,26
20250424,143600,324873230,3005,3000,3005,3000,97
20250424,143500,324582045,3000,3000,3000,3000,0
20250424,143400,324582045,3000,3000,3000,3000,130
20250424,143300,324192045,3000,3000,3000,3000,180
20250424,143200,323652045,2990,2990,2990,2990,0
20250424,143100,323652045,2990,2990,2990,2990,0
20250424,143000,323652045,2990,2990,2990,2990,0
20250424,142900,323652045,2990,2990,2990,2990,3
20250424,142800,323643075,3000,3000,3000,3000,0
20250424,142700,323643075,3000,3000,3000,3000,0
20250424,142600,323643075,3000,3000,3000,3000,290
20250424,142500,322773075,2990,2990,2990,2990,0
20250424,142400,322773075,2990,2990,2990,2990,119
20250424,142300,322417265,3000,3000,3000,3000,0
20250424,142200,322417265,3000,3000,3000,3000,0
20250424,142100,322417265,3000,2990,3000,2990,300
20250424,142000,321518925,2980,2980,2980,2980,0
20250424,141900,321518925,2980,2980,2980,2980,0
20250424,141800,321518925,2980,2980,2980,2980,0
20250424,141700,321518925,2980,2980,2980,2980,0
20250424,141600,321518925,2980,2980,2980,2980,997
20250424,141500,318547865,2980,2980,2980,2980,0
20250424,141400,318547865,2980,2980,2980,2980,0
20250424,141300,318547865,2980,2980,2980,2980,0
20250424,141200,318547865,2980,2980,2980,2980,11
20250424,141100,318515085,2980,2980,2980,2980,209
20250424,141000,317892265,2980,2980,2980,2980,1000
20250424,140900,314912265,2980,2990,2990,2980,3
20250424,140800,314903315,2980,2980,2980,2980,233
20250424,140700,314208975,2980,2990,2990,2980,339
20250424,140600,313198675,3000,3000,3000,3000,4
20250424,140500,313186675,2990,2990,2990,2990,1
20250424,140400,313183685,2990,2990,2990,2990,76
20250424,140300,312956445,2990,2990,2990,2990,0
20250424,140200,312956445,2990,2990,2990,2990,0
20250424,140100,312956445,2990,2990,2990,2990,31
20250424,140000,312863755,2990,3010,3010,2990,320
20250424,135900,311906045,2995,2995,2995,2995,0
20250424,135800,311906045,2995,2995,2995,2995,34
20250424,135700,311804215,2995,2995,2995,2995,0
20250424,135600,311804215,2995,3015,3015,2995,302
20250424,135500,310899275,3015,3020,3020,3015,667
20250424,135400,308887760,3015,3015,3015,3015,430
20250424,135300,307591310,3015,3015,3015,3015,34
20250424,135200,307488800,3015,3015,3015,3015,0
20250424,135100,307488800,3015,3015,3015,3015,25
20250424,135000,307413425,3020,3015,3020,3015,31
20250424,134900,307319810,3030,3030,3030,3030,0
20250424,134800,307319810,3030,3030,3030,3030,445
20250424,134700,305971460,3025,3015,3025,3015,1348
20250424,134600,301901450,3015,2995,3030,2995,2028
20250424,134500,295798565,2995,2980,2995,2980,141
20250424,134400,295376745,2980,2980,2980,2980,6
20250424,134300,295358865,2975,2975,2975,2975,0
20250424,134200,295358865,2975,2975,2975,2975,50
20250424,134100,295210115,2975,2975,2975,2975,220
20250424,134000,294555615,2985,2985,2985,2985,0
20250424,133900,294555615,2985,2970,2985,2965,317
20250424,133800,293615300,2985,2985,2985,2985,0
20250424,133700,293615300,2985,2985,2985,2985,0
20250424,133600,293615300,2985,2970,2985,2970,17
20250424,133500,293564780,2970,2970,2970,2970,1
20250424,133400,293561810,2990,2990,2990,2990,0
20250424,133300,293561810,2990,2990,2990,2990,0
20250424,133200,293561810,2990,2990,2990,2990,0
20250424,133100,293561810,2990,2975,2990,2975,50
20250424,133000,293412530,2970,2970,2970,2970,0
20250424,132900,293412530,2970,2970,2970,2970,0
20250424,132800,293412530,2970,2970,2970,2970,0
20250424,132700,293412530,2970,2970,2970,2970,0
20250424,132600,293412530,2970,2970,2970,2970,0
20250424,132500,293412530,2970,2975,2975,2970,105
20250424,132400,293100665,2975,2975,2975,2975,0
20250424,132300,293100665,2975,2975,2975,2975,0
20250424,132200,293100665,2975,2975,2975,2975,177
20250424,132100,292574090,2975,2975,2975,2975,2
20250424,132000,292568140,2970,2980,2980,2970,49
20250424,131900,292422260,3000,3000,3000,3000,0
20250424,131800,292422260,3000,3000,3000,3000,2
20250424,131700,292416260,3005,3005,3005,3005,0
20250424,131600,292416260,3005,3005,3005,3005,0
20250424,131500,292416260,3005,3005,3005,3005,0
20250424,131400,292416260,3005,3005,3005,3005,0
20250424,131300,292416260,3005,3005,3005,3005,1000
20250424,131200,289411260,3005,2985,3005,2985,3000
20250424,131100,280418725,2980,2980,2980,2980,1677
20250424,131000,275421265,2970,2970,2970,2970,0
20250424,130900,275421265,2970,2980,2980,2970,12
20250424,130800,275385565,2980,2980,2980,2980,0
20250424,130700,275385565,2980,2980,2980,2980,257
20250424,130600,274619705,2980,2975,2980,2975,15
20250424,130500,274575070,2970,2970,2970,2970,1
20250424,130400,274572100,2960,2960,2960,2960,0
20250424,130300,274572100,2960,2960,2960,2960,0
20250424,130200,274572100,2960,2960,2960,2960,0
20250424,130100,274572100,2960,2960,2960,2960,0
20250424,130000,274572100,2960,2960,2960,2960,0
20250424,125900,274572100,2960,2965,2965,2960,136
20250424,125800,274169460,2995,2995,2995,2995,0
20250424,125700,274169460,2995,2985,2995,2985,20
20250424,125600,274109715,2960,2960,2960,2960,0
20250424,125500,274109715,2960,2965,2965,2960,10
20250424,125400,274080105,2965,2965,2965,2965,0
20250424,125300,274080105,2965,2965,2965,2965,0
20250424,125200,274080105,2965,2965,2965,2965,11
20250424,125100,274047490,2965,2980,2990,2965,39
20250424,125000,273931310,2960,2960,2960,2960,0
20250424,124900,273931310,2960,2960,2960,2960,1
20250424,124800,273928350,2975,2970,2975,2970,68
20250424,124700,273726140,2975,2975,2975,2975,0
20250424,124600,273726140,2975,2975,2975,2975,0
20250424,124500,273726140,2975,2975,2975,2975,0
20250424,124400,273726140,2975,2975,2975,2975,0
20250424,124300,273726140,2975,2975,2975,2975,0
20250424,124200,273726140,2975,2975,2975,2975,9
20250424,124100,273699365,2975,2970,2975,2970,8
20250424,124000,273675575,2960,2960,2960,2960,0
20250424,123900,273675575,2960,2960,2960,2960,0
20250424,123800,273675575,2960,2960,2960,2960,0
20250424,123700,273675575,2960,2965,2965,2960,122
20250424,123600,273313885,2965,2965,2965,2965,0
20250424,123500,273313885,2965,2975,2975,2965,1891
20250424,123400,267699845,2970,2970,2970,2970,0
20250424,123300,267699845,2970,2970,2970,2970,0
20250424,123200,267699845,2970,2970,2970,2970,0
20250424,123100,267699845,2970,2975,2975,2970,72
20250424,123000,267485770,2995,2995,2995,2995,50
20250424,122900,267336020,2995,2995,2995,2995,0
20250424,122800,267336020,2995,2995,2995,2995,0
20250424,122700,267336020,2995,2995,2995,2995,0
20250424,122600,267336020,2995,2995,2995,2995,800
20250424,122500,264940020,2995,2990,2995,2990,50
20250424,122400,264790430,2975,2975,2975,2975,3
20250424,122300,264781505,2970,2970,2970,2970,0
20250424,122200,264781505,2970,2970,2970,2970,0
20250424,122100,264781505,2970,2970,2970,2970,0
20250424,122000,264781505,2970,2970,2970,2970,1
20250424,121900,264778535,2975,2975,2975,2975,0
20250424,121800,264778535,2975,2975,2975,2975,1
20250424,121700,264775560,2970,2970,2970,2970,0
20250424,121600,264775560,2970,2970,2970,2970,41
20250424,121500,264653790,2970,2970,2970,2970,148
20250424,121400,264214230,2970,2970,2970,2970,2
20250424,121300,264208290,2970,2970,2970,2970,0
20250424,121200,264208290,2970,2970,2970,2970,0
20250424,121100,264208290,2970,2970,2970,2970,0
20250424,121000,264208290,2970,2970,2970,2970,0
20250424,120900,264208290,2970,2970,2970,2970,0
20250424,120800,264208290,2970,2970,2970,2970,0
20250424,120700,264208290,2970,2970,2970,2970,0
20250424,120600,264208290,2970,2970,2970,2970,4
20250424,120500,264196410,2965,2965,2965,2965,100
20250424,120400,263899910,2965,2965,2965,2965,185
20250424,120300,263351385,2965,2965,2965,2965,0
20250424,120200,263351385,2965,2970,2970,2965,330
20250424,120100,262372930,2965,2965,2965,2965,0
20250424,120000,262372930,2965,2965,2965,2965,0
20250424,115900,262372930,2965,2965,2965,2965,0
20250424,115800,262372930,2965,2965,2965,2965,0
20250424,115700,262372930,2965,2965,2965,2965,0
20250424,115600,262372930,2965,2965,2965,2965,137
20250424,115500,261966725,2965,2965,2965,2965,669
20250424,115400,259983140,2965,2965,2965,2965,168
20250424,115300,259485020,2965,2962,2965,2962,500
20250424,115200,258003198,2965,2965,2965,2965,0
20250424,115100,258003198,2965,2965,2965,2965,0
20250424,115000,258003198,2965,2970,2970,2965,7
20250424,114900,257982438,2970,2970,2970,2970,5
20250424,114800,257967588,2975,2975,2975,2975,0
20250424,114700,257967588,2975,2980,2980,2975,338
20250424,114600,256960363,2985,2985,2985,2985,168
20250424,114500,256458883,2985,2985,2985,2985,104
20250424,114400,256148443,2990,2990,2990,2990,1
20250424,114300,256145453,2990,2987,2990,2987,2
20250424,114200,256139476,2985,2985,2985,2985,0
20250424,114100,256139476,2985,2985,2985,2985,0
20250424,114000,256139476,2985,2985,2985,2985,8
20250424,113900,256115596,2985,2985,2985,2985,10
20250424,113800,256085746,2980,2980,2980,2980,0
20250424,113700,256085746,2980,2980,2980,2980,0
20250424,113600,256085746,2980,2980,2980,2980,0
20250424,113500,256085746,2980,2980,2980,2980,6
20250424,113400,256067866,2980,2980,2980,2980,1
20250424,113300,256064886,2975,2975,2975,2975,0
20250424,113200,256064886,2975,2975,2975,2975,0
20250424,113100,256064886,2975,2975,2975,2975,0
20250424,113000,256064886,2975,2975,2975,2975,0
20250424,112900,256064886,2975,2975,2975,2975,4
20250424,112800,256052986,2975,2975,2975,2975,54
20250424,112700,255892336,2980,2980,2980,2980,0
20250424,112600,255892336,2980,2980,2980,2980,3
20250424,112500,255883396,2980,2980,2980,2980,0
20250424,112400,255883396,2980,3020,3020,2980,473
20250424,112300,254469896,3020,2970,3035,2970,3678
20250424,112200,243433921,2970,2965,2970,2965,646
20250424,112100,241516621,2965,2960,2965,2960,830
20250424,112000,239058776,2960,2955,2960,2955,405
20250424,111900,237860411,2950,2950,2950,2950,916
20250424,111800,235158211,2945,2945,2945,2945,180
20250424,111700,234628111,2945,2950,2950,2945,110
20250424,111600,234303711,2950,2950,2950,2950,8
20250424,111500,234280111,2955,2955,2955,2955,13
20250424,111400,234241696,2955,2955,2955,2955,0
20250424,111300,234241696,2955,2955,2955,2955,114
20250424,111200,233904826,2955,2950,2955,2950,198
20250424,111100,233320196,2945,2945,2945,2945,0
20250424,111000,233320196,2945,2945,2945,2945,56
20250424,110900,233155276,2940,2940,2940,2940,0
20250424,110800,233155276,2940,2940,2940,2940,689
20250424,110700,231129616,2940,2940,2940,2940,200
20250424,110600,230541616,2930,2930,2930,2930,0
20250424,110500,230541616,2930,2930,2930,2930,0
20250424,110400,230541616,2930,2930,2930,2930,0
20250424,110300,230541616,2930,2925,2930,2925,148
20250424,110200,230108211,2930,2930,2930,2930,0
20250424,110100,230108211,2930,2930,2930,2930,20
20250424,110000,230049611,2930,2930,2930,2930,379
20250424,105900,228939141,2930,2930,2930,2930,0
20250424,105800,228939141,2930,2930,2930,2930,0
20250424,105700,228939141,2930,2930,2930,2930,0
20250424,105600,228939141,2930,2930,2930,2930,20
20250424,105500,228880541,2930,2935,2935,2930,456
20250424,105400,227543281,2935,2935,2935,2935,0
20250424,105300,227543281,2935,2935,2935,2935,0
20250424,105200,227543281,2935,2935,2935,2935,0
20250424,105100,227543281,2935,2937,2937,2935,37
20250424,105000,227434634,2937,2937,2937,2937,4
20250424,104900,227422886,2935,2935,2935,2935,0
20250424,104800,227422886,2935,2935,2935,2935,0
20250424,104700,227422886,2935,2935,2935,2935,50
20250424,104600,227276136,2930,2930,2930,2930,98
20250424,104500,226988996,2930,2930,2930,2930,2
20250424,104400,226983136,2920,2920,2920,2920,1
20250424,104300,226980216,2920,2920,2920,2920,0
20250424,104200,226980216,2920,2920,2920,2920,0
20250424,104100,226980216,2920,2920,2920,2920,246
20250424,104000,226261896,2920,2930,2930,2920,2000
20250424,103900,220415496,2930,2930,2930,2930,0
20250424,103800,220415496,2930,2930,2930,2930,1
20250424,103700,220412566,2940,2940,2940,2940,1
20250424,103600,220409626,2940,2935,2940,2935,150
20250424,103500,219968726,2935,2935,2935,2935,341
20250424,103400,218967891,2930,2930,2930,2930,21
20250424,103300,218906361,2930,2925,2930,2920,700
20250424,103200,216859256,2925,2925,2925,2925,0
20250424,103100,216859256,2925,2925,2925,2925,0
20250424,103000,216859256,2925,2925,2925,2925,385
20250424,102900,215733131,2925,2925,2925,2925,0
20250424,102800,215733131,2925,2910,2925,2910,2381
20250424,102700,208779141,2910,2910,2910,2910,76
20250424,102600,208557981,2910,2915,2915,2910,70
20250424,102500,208354031,2910,2910,2910,2910,1402
20250424,102400,204274211,2915,2915,2915,2915,0
20250424,102300,204274211,2915,2915,2915,2915,150
20250424,102200,203836961,2910,2910,2910,2910,50
20250424,102100,203691461,2900,2905,2905,2900,455
20250424,102000,202371031,2910,2905,2910,2900,1264
20250424,101900,198702526,2900,2900,2900,2900,0
20250424,101800,198702526,2900,2900,2900,2900,469
20250424,101700,197342426,2900,2905,2905,2900,617
20250424,101600,195551611,2905,2905,2905,2905,0
20250424,101500,195551611,2905,2905,2905,2905,1400
20250424,101400,191484611,2910,2910,2910,2910,488
20250424,101300,190064531,2910,2915,2915,2910,2736
20250424,101200,182100771,2910,2922,2922,2910,2460
20250424,101100,174925073,2925,2925,2925,2925,0
20250424,101000,174925073,2925,2925,2925,2925,0
20250424,100900,174925073,2925,2922,2925,2922,51
20250424,100800,174776048,2922,2920,2925,2920,42
20250424,100700,174653386,2920,2920,2920,2920,0
20250424,100600,174653386,2920,2920,2920,2920,29
20250424,100500,174568706,2910,2910,2910,2910,40
20250424,100400,174452306,2905,2920,2920,2905,3510
20250424,100300,164233771,2915,2915,2915,2915,0
20250424,100200,164233771,2915,2915,2915,2915,63
20250424,100100,164050126,2915,2915,2915,2915,634
20250424,100000,162202016,2935,2920,2935,2915,1501
20250424,095900,157825486,2940,2940,2940,2940,112
20250424,095800,157496206,2940,2940,2940,2920,261
20250424,095700,156729066,2940,2940,2940,2940,10
20250424,095600,156699666,2925,2925,2925,2925,400
20250424,095500,155529666,2925,2925,2925,2925,0
20250424,095400,155529666,2925,2925,2925,2910,2916
20250424,095300,147015011,2925,2942,2942,2920,3000
20250424,095200,138249506,2935,2935,2935,2935,0
20250424,095100,138249506,2935,2950,2950,2935,545
20250424,095000,136647596,2955,2955,2955,2955,500
20250424,094900,135170096,2955,2955,2955,2955,0
20250424,094800,135170096,2955,2955,2955,2955,8
20250424,094700,135146456,2955,2955,2955,2955,298
20250424,094600,134265866,2960,2960,2960,2960,0
20250424,094500,134265866,2960,2960,2960,2960,1
20250424,094400,134262906,2960,2960,2960,2960,30
20250424,094300,134174106,2955,2952,2957,2952,385
20250424,094200,133036421,2955,2955,2955,2955,235
20250424,094100,132341996,2955,2940,2955,2940,3007
20250424,094000,123456811,2935,2930,2935,2930,26
20250424,093900,123380516,2930,2930,2935,2930,166
20250424,093800,122893796,2925,2925,2925,2925,0
20250424,093700,122893796,2925,2930,2930,2925,400
20250424,093600,121723576,2925,2935,2935,2925,1500
20250424,093500,117333706,2935,2950,2955,2935,860
20250424,093400,114806586,2950,2950,2950,2950,19
20250424,093300,114750536,2950,2950,2950,2950,0
20250424,093200,114750536,2950,2950,2950,2950,0
20250424,093100,114750536,2950,2940,2950,2940,112
20250424,093000,114420441,2920,2930,2930,2920,952
20250424,092900,111636936,2915,2930,2935,2910,6018
20250424,092800,94081001,2940,2955,2965,2920,2907
20250424,092700,85546716,2950,2975,2975,2950,578
20250424,092600,83838881,2975,2960,2975,2960,2881
20250424,092500,75308121,2955,2960,2960,2955,1557
20250424,092400,70700366,2960,2980,2980,2960,2518
20250424,092300,63213156,2980,3000,3005,2980,2213
20250424,092200,56592676,3020,2995,3020,2995,74
20250424,092100,56370801,2995,3000,3000,2995,333
20250424,092000,55373366,2995,3005,3005,2995,200
20250424,091900,54773461,3005,3005,3005,3005,0
20250424,091800,54773461,3005,3005,3005,3005,5
20250424,091700,54758436,3025,3000,3030,3000,120
20250424,091600,54397936,3000,3000,3000,3000,250
20250424,091500,53647936,3000,3000,3000,3000,0
20250424,091400,53647936,3000,3030,3030,2995,6882
20250424,091300,32985971,3030,3050,3050,3030,567
20250424,091200,31267851,3050,3050,3050,3050,8
20250424,091100,31243451,3045,3070,3070,3030,1276
20250424,091000,27370016,3065,3025,3065,3020,2758
20250424,090900,18965071,3020,3015,3022,3015,364
20250424,090800,17866285,3015,3015,3015,3015,15
20250424,090700,17821060,3020,3005,3020,3005,40
20250424,090600,17700435,3015,3010,3015,3010,610
20250424,090500,15864290,2980,2995,3000,2980,1577
20250424,090400,11142645,2995,3020,3020,2990,194
20250424,090300,10561100,3025,3025,3025,3025,1347
20250424,090200,6486425,3025,3025,3025,3025,53
20250424,090100,6326100,3025,3045,3045,3025,1024
20250424,090000,3228480,3040,3040,3040,3040,1062
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 202300 341253645 3005 3005 3005 3005 649
3 20250424 202200 341253645 3005 3005 3005 3005 0
4 20250424 202100 341253645 3005 3005 3005 3005 0
5 20250424 202000 341253645 3005 3005 3005 3005 0
6 20250424 201900 341253645 3005 3005 3005 3005 0
7 20250424 201800 341253645 3005 3005 3005 3005 0
8 20250424 201700 341253645 3005 3005 3005 3005 0
9 20250424 201600 341253645 3005 3005 3005 3005 0
10 20250424 201500 341253645 3005 3005 3005 3005 0
11 20250424 201400 341253645 3005 3005 3005 3005 0
12 20250424 201300 341253645 3005 3005 3005 3005 0
13 20250424 201200 341253645 3005 3005 3005 3005 0
14 20250424 201100 341253645 3005 3005 3005 3005 0
15 20250424 201000 341253645 3005 3005 3005 3005 0
16 20250424 200900 341253645 3005 3005 3005 3005 0
17 20250424 200800 341253645 3005 3005 3005 3005 0
18 20250424 200700 341253645 3005 3005 3005 3005 0
19 20250424 200600 341253645 3005 3005 3005 3005 0
20 20250424 200500 341253645 3005 3005 3005 3005 0
21 20250424 200400 341253645 3005 3005 3005 3005 0
22 20250424 200300 341253645 3005 3005 3005 3005 0
23 20250424 200200 341253645 3005 3005 3005 3005 0
24 20250424 200100 341253645 3005 3005 3005 3005 0
25 20250424 200000 341253645 3005 3005 3005 3005 0
26 20250424 195900 341253645 3005 3005 3005 3005 0
27 20250424 195800 341253645 3005 3005 3005 3005 0
28 20250424 195700 341253645 3005 3005 3005 3005 0
29 20250424 195600 341253645 3005 3005 3005 3005 0
30 20250424 195500 341253645 3005 3005 3005 3005 0
31 20250424 195400 341253645 3005 3005 3005 3005 0
32 20250424 195300 341253645 3005 3005 3005 3005 649
33 20250424 195200 341253645 3005 3005 3005 3005 0
34 20250424 195100 341253645 3005 3005 3005 3005 0
35 20250424 195000 341253645 3005 3005 3005 3005 0
36 20250424 194900 341253645 3005 3005 3005 3005 0
37 20250424 194800 341253645 3005 3005 3005 3005 0
38 20250424 194700 341253645 3005 3005 3005 3005 0
39 20250424 194600 341253645 3005 3005 3005 3005 0
40 20250424 194500 341253645 3005 3005 3005 3005 0
41 20250424 194400 341253645 3005 3005 3005 3005 0
42 20250424 194300 341253645 3005 3005 3005 3005 0
43 20250424 194200 341253645 3005 3005 3005 3005 0
44 20250424 194100 341253645 3005 3005 3005 3005 0
45 20250424 194000 341253645 3005 3005 3005 3005 0
46 20250424 193900 341253645 3005 3005 3005 3005 0
47 20250424 193800 341253645 3005 3005 3005 3005 0
48 20250424 193700 341253645 3005 3005 3005 3005 0
49 20250424 193600 341253645 3005 3005 3005 3005 0
50 20250424 193500 341253645 3005 3005 3005 3005 0
51 20250424 193400 341253645 3005 3005 3005 3005 0
52 20250424 193300 341253645 3005 3005 3005 3005 0
53 20250424 193200 341253645 3005 3005 3005 3005 0
54 20250424 193100 341253645 3005 3005 3005 3005 0
55 20250424 193000 341253645 3005 3005 3005 3005 0
56 20250424 192900 341253645 3005 3005 3005 3005 0
57 20250424 192800 341253645 3005 3005 3005 3005 0
58 20250424 192700 341253645 3005 3005 3005 3005 0
59 20250424 192600 341253645 3005 3005 3005 3005 0
60 20250424 192500 341253645 3005 3005 3005 3005 0
61 20250424 192400 341253645 3005 3005 3005 3005 0
62 20250424 192300 341253645 3005 3005 3005 3005 649
63 20250424 192200 341253645 3005 3005 3005 3005 0
64 20250424 192100 341253645 3005 3005 3005 3005 0
65 20250424 192000 341253645 3005 3005 3005 3005 0
66 20250424 191900 341253645 3005 3005 3005 3005 0
67 20250424 191800 341253645 3005 3005 3005 3005 0
68 20250424 191700 341253645 3005 3005 3005 3005 0
69 20250424 191600 341253645 3005 3005 3005 3005 0
70 20250424 191500 341253645 3005 3005 3005 3005 0
71 20250424 191400 341253645 3005 3005 3005 3005 0
72 20250424 191300 341253645 3005 3005 3005 3005 0
73 20250424 191200 341253645 3005 3005 3005 3005 0
74 20250424 191100 341253645 3005 3005 3005 3005 0
75 20250424 191000 341253645 3005 3005 3005 3005 0
76 20250424 190900 341253645 3005 3005 3005 3005 0
77 20250424 190800 341253645 3005 3005 3005 3005 0
78 20250424 190700 341253645 3005 3005 3005 3005 0
79 20250424 190600 341253645 3005 3005 3005 3005 0
80 20250424 190500 341253645 3005 3005 3005 3005 0
81 20250424 190400 341253645 3005 3005 3005 3005 0
82 20250424 190300 341253645 3005 3005 3005 3005 0
83 20250424 190200 341253645 3005 3005 3005 3005 0
84 20250424 190100 341253645 3005 3005 3005 3005 0
85 20250424 190000 341253645 3005 3005 3005 3005 0
86 20250424 185900 341253645 3005 3005 3005 3005 0
87 20250424 185800 341253645 3005 3005 3005 3005 0
88 20250424 185700 341253645 3005 3005 3005 3005 0
89 20250424 185600 341253645 3005 3005 3005 3005 0
90 20250424 185500 341253645 3005 3005 3005 3005 0
91 20250424 185400 341253645 3005 3005 3005 3005 0
92 20250424 185300 341253645 3005 3005 3005 3005 649
93 20250424 185200 341253645 3005 3005 3005 3005 0
94 20250424 185100 341253645 3005 3005 3005 3005 0
95 20250424 185000 341253645 3005 3005 3005 3005 0
96 20250424 184900 341253645 3005 3005 3005 3005 0
97 20250424 184800 341253645 3005 3005 3005 3005 0
98 20250424 184700 341253645 3005 3005 3005 3005 0
99 20250424 184600 341253645 3005 3005 3005 3005 0
100 20250424 184500 341253645 3005 3005 3005 3005 0
101 20250424 184400 341253645 3005 3005 3005 3005 0
102 20250424 184300 341253645 3005 3005 3005 3005 0
103 20250424 184200 341253645 3005 3005 3005 3005 0
104 20250424 184100 341253645 3005 3005 3005 3005 0
105 20250424 184000 341253645 3005 3005 3005 3005 0
106 20250424 183900 341253645 3005 3005 3005 3005 0
107 20250424 183800 341253645 3005 3005 3005 3005 0
108 20250424 183700 341253645 3005 3005 3005 3005 0
109 20250424 183600 341253645 3005 3005 3005 3005 0
110 20250424 183500 341253645 3005 3005 3005 3005 0
111 20250424 183400 341253645 3005 3005 3005 3005 0
112 20250424 183300 341253645 3005 3005 3005 3005 0
113 20250424 183200 341253645 3005 3005 3005 3005 0
114 20250424 183100 341253645 3005 3005 3005 3005 0
115 20250424 183000 341253645 3005 3005 3005 3005 0
116 20250424 182900 341253645 3005 3005 3005 3005 0
117 20250424 182800 341253645 3005 3005 3005 3005 0
118 20250424 182700 341253645 3005 3005 3005 3005 0
119 20250424 182600 341253645 3005 3005 3005 3005 0
120 20250424 182500 341253645 3005 3005 3005 3005 0
121 20250424 182400 341253645 3005 3005 3005 3005 0
122 20250424 182300 341253645 3005 3005 3005 3005 649
123 20250424 182200 341253645 3005 3005 3005 3005 0
124 20250424 182100 341253645 3005 3005 3005 3005 0
125 20250424 182000 341253645 3005 3005 3005 3005 0
126 20250424 181900 341253645 3005 3005 3005 3005 0
127 20250424 181800 341253645 3005 3005 3005 3005 0
128 20250424 181700 341253645 3005 3005 3005 3005 0
129 20250424 181600 341253645 3005 3005 3005 3005 0
130 20250424 181500 341253645 3005 3005 3005 3005 0
131 20250424 181400 341253645 3005 3005 3005 3005 0
132 20250424 181300 341253645 3005 3005 3005 3005 0
133 20250424 181200 341253645 3005 3005 3005 3005 0
134 20250424 181100 341253645 3005 3005 3005 3005 0
135 20250424 181000 341253645 3005 3005 3005 3005 0
136 20250424 180900 341253645 3005 3005 3005 3005 0
137 20250424 180800 341253645 3005 3005 3005 3005 0
138 20250424 180700 341253645 3005 3005 3005 3005 0
139 20250424 180600 341253645 3005 3005 3005 3005 0
140 20250424 180500 341253645 3005 3005 3005 3005 0
141 20250424 180400 341253645 3005 3005 3005 3005 0
142 20250424 180300 341253645 3005 3005 3005 3005 0
143 20250424 180200 341253645 3005 3005 3005 3005 0
144 20250424 180100 341253645 3005 3005 3005 3005 0
145 20250424 180000 341253645 3005 3005 3005 3005 0
146 20250424 175900 341253645 3005 3005 3005 3005 0
147 20250424 175800 341253645 3005 3005 3005 3005 0
148 20250424 175700 341253645 3005 3005 3005 3005 0
149 20250424 175600 341253645 3005 3005 3005 3005 0
150 20250424 175500 341253645 3005 3005 3005 3005 0
151 20250424 175400 341253645 3005 3005 3005 3005 0
152 20250424 175300 341253645 3005 3005 3005 3005 649
153 20250424 175200 341253645 3005 3005 3005 3005 0
154 20250424 175100 341253645 3005 3005 3005 3005 0
155 20250424 175000 341253645 3005 3005 3005 3005 0
156 20250424 174900 341253645 3005 3005 3005 3005 0
157 20250424 174800 341253645 3005 3005 3005 3005 0
158 20250424 174700 341253645 3005 3005 3005 3005 0
159 20250424 174600 341253645 3005 3005 3005 3005 0
160 20250424 174500 341253645 3005 3005 3005 3005 0
161 20250424 174400 341253645 3005 3005 3005 3005 0
162 20250424 174300 341253645 3005 3005 3005 3005 0
163 20250424 174200 341253645 3005 3005 3005 3005 0
164 20250424 174100 341253645 3005 3005 3005 3005 0
165 20250424 174000 341253645 3005 3005 3005 3005 0
166 20250424 173900 341253645 3005 3005 3005 3005 0
167 20250424 173800 341253645 3005 3005 3005 3005 0
168 20250424 173700 341253645 3005 3005 3005 3005 0
169 20250424 173600 341253645 3005 3005 3005 3005 0
170 20250424 173500 341253645 3005 3005 3005 3005 0
171 20250424 173400 341253645 3005 3005 3005 3005 0
172 20250424 173300 341253645 3005 3005 3005 3005 0
173 20250424 173200 341253645 3005 3005 3005 3005 0
174 20250424 173100 341253645 3005 3005 3005 3005 0
175 20250424 173000 341253645 3005 3005 3005 3005 0
176 20250424 172900 341253645 3005 3005 3005 3005 0
177 20250424 172800 341253645 3005 3005 3005 3005 0
178 20250424 172700 341253645 3005 3005 3005 3005 0
179 20250424 172600 341253645 3005 3005 3005 3005 0
180 20250424 172500 341253645 3005 3005 3005 3005 0
181 20250424 172400 341253645 3005 3005 3005 3005 0
182 20250424 172300 341253645 3005 3005 3005 3005 649
183 20250424 172200 341253645 3005 3005 3005 3005 0
184 20250424 172100 341253645 3005 3005 3005 3005 0
185 20250424 172000 341253645 3005 3005 3005 3005 0
186 20250424 171900 341253645 3005 3005 3005 3005 0
187 20250424 171800 341253645 3005 3005 3005 3005 0
188 20250424 171700 341253645 3005 3005 3005 3005 0
189 20250424 171600 341253645 3005 3005 3005 3005 0
190 20250424 171500 341253645 3005 3005 3005 3005 0
191 20250424 171400 341253645 3005 3005 3005 3005 0
192 20250424 171300 341253645 3005 3005 3005 3005 0
193 20250424 171200 341253645 3005 3005 3005 3005 0
194 20250424 171100 341253645 3005 3005 3005 3005 0
195 20250424 171000 341253645 3005 3005 3005 3005 0
196 20250424 170900 341253645 3005 3005 3005 3005 0
197 20250424 170800 341253645 3005 3005 3005 3005 0
198 20250424 170700 341253645 3005 3005 3005 3005 0
199 20250424 170600 341253645 3005 3005 3005 3005 0
200 20250424 170500 341253645 3005 3005 3005 3005 0
201 20250424 170400 341253645 3005 3005 3005 3005 0
202 20250424 170300 341253645 3005 3005 3005 3005 0
203 20250424 170200 341253645 3005 3005 3005 3005 0
204 20250424 170100 341253645 3005 3005 3005 3005 0
205 20250424 170000 341253645 3005 3005 3005 3005 0
206 20250424 165900 341253645 3005 3005 3005 3005 0
207 20250424 165800 341253645 3005 3005 3005 3005 0
208 20250424 165700 341253645 3005 3005 3005 3005 0
209 20250424 165600 341253645 3005 3005 3005 3005 0
210 20250424 165500 341253645 3005 3005 3005 3005 0
211 20250424 165400 341253645 3005 3005 3005 3005 0
212 20250424 165300 341253645 3005 3005 3005 3005 649
213 20250424 165200 341253645 3005 3005 3005 3005 0
214 20250424 165100 341253645 3005 3005 3005 3005 0
215 20250424 165000 341253645 3005 3005 3005 3005 0
216 20250424 164900 341253645 3005 3005 3005 3005 0
217 20250424 164800 341253645 3005 3005 3005 3005 0
218 20250424 164700 341253645 3005 3005 3005 3005 0
219 20250424 164600 341253645 3005 3005 3005 3005 0
220 20250424 164500 341253645 3005 3005 3005 3005 0
221 20250424 164400 341253645 3005 3005 3005 3005 0
222 20250424 164300 341253645 3005 3005 3005 3005 0
223 20250424 164200 341253645 3005 3005 3005 3005 0
224 20250424 164100 341253645 3005 3005 3005 3005 0
225 20250424 164000 341253645 3005 3005 3005 3005 0
226 20250424 163900 341253645 3005 3005 3005 3005 0
227 20250424 163800 341253645 3005 3005 3005 3005 0
228 20250424 163700 341253645 3005 3005 3005 3005 0
229 20250424 163600 341253645 3005 3005 3005 3005 0
230 20250424 163500 341253645 3005 3005 3005 3005 0
231 20250424 163400 341253645 3005 3005 3005 3005 0
232 20250424 163300 341253645 3005 3005 3005 3005 0
233 20250424 163200 341253645 3005 3005 3005 3005 0
234 20250424 163100 341253645 3005 3005 3005 3005 0
235 20250424 163000 341253645 3005 3005 3005 3005 0
236 20250424 162900 341253645 3005 3005 3005 3005 0
237 20250424 162800 341253645 3005 3005 3005 3005 0
238 20250424 162700 341253645 3005 3005 3005 3005 0
239 20250424 162600 341253645 3005 3005 3005 3005 0
240 20250424 162500 341253645 3005 3005 3005 3005 0
241 20250424 162400 341253645 3005 3005 3005 3005 0
242 20250424 162300 341253645 3005 3005 3005 3005 649
243 20250424 162200 341253645 3005 3005 3005 3005 0
244 20250424 162100 341253645 3005 3005 3005 3005 0
245 20250424 162000 341253645 3005 3005 3005 3005 0
246 20250424 161900 341253645 3005 3005 3005 3005 0
247 20250424 161800 341253645 3005 3005 3005 3005 0
248 20250424 161700 341253645 3005 3005 3005 3005 0
249 20250424 161600 341253645 3005 3005 3005 3005 0
250 20250424 161500 341253645 3005 3005 3005 3005 0
251 20250424 161400 341253645 3005 3005 3005 3005 0
252 20250424 161300 341253645 3005 3005 3005 3005 0
253 20250424 161200 341253645 3005 3005 3005 3005 0
254 20250424 161100 341253645 3005 3005 3005 3005 0
255 20250424 161000 341253645 3005 3005 3005 3005 0
256 20250424 160900 341253645 3005 3005 3005 3005 0
257 20250424 160800 341253645 3005 3005 3005 3005 0
258 20250424 160700 341253645 3005 3005 3005 3005 0
259 20250424 160600 341253645 3005 3005 3005 3005 0
260 20250424 160500 341253645 3005 3005 3005 3005 0
261 20250424 160400 341253645 3005 3005 3005 3005 0
262 20250424 160300 341253645 3005 3005 3005 3005 0
263 20250424 160200 341253645 3005 3005 3005 3005 0
264 20250424 160100 341253645 3005 3005 3005 3005 0
265 20250424 160000 341253645 3005 3005 3005 3005 0
266 20250424 155900 341253645 3005 3005 3005 3005 0
267 20250424 155800 341253645 3005 3005 3005 3005 0
268 20250424 155700 341253645 3005 3005 3005 3005 0
269 20250424 155600 341253645 3005 3005 3005 3005 0
270 20250424 155500 341253645 3005 3005 3005 3005 0
271 20250424 155400 341253645 3005 3005 3005 3005 0
272 20250424 155300 341253645 3005 3005 3005 3005 649
273 20250424 155200 341253645 3005 3005 3005 3005 0
274 20250424 155100 341253645 3005 3005 3005 3005 0
275 20250424 155000 341253645 3005 3005 3005 3005 0
276 20250424 154900 341253645 3005 3005 3005 3005 0
277 20250424 154800 341253645 3005 3005 3005 3005 0
278 20250424 154700 341253645 3005 3005 3005 3005 0
279 20250424 154600 341253645 3005 3005 3005 3005 0
280 20250424 154500 341253645 3005 3005 3005 3005 0
281 20250424 154400 341253645 3005 3005 3005 3005 0
282 20250424 154300 341253645 3005 3005 3005 3005 0
283 20250424 154200 341253645 3005 3005 3005 3005 0
284 20250424 154100 341253645 3005 3005 3005 3005 0
285 20250424 154000 341253645 3005 3005 3005 3005 0
286 20250424 153900 341253645 3005 3005 3005 3005 0
287 20250424 153800 341253645 3005 3005 3005 3005 0
288 20250424 153700 341253645 3005 3005 3005 3005 0
289 20250424 153600 341253645 3005 3005 3005 3005 0
290 20250424 153500 341253645 3005 3005 3005 3005 0
291 20250424 153400 341253645 3005 3005 3005 3005 0
292 20250424 153300 341253645 3005 3005 3005 3005 0
293 20250424 153200 341253645 3005 3005 3005 3005 0
294 20250424 153100 341253645 3005 3005 3005 3005 0
295 20250424 153000 341253645 3005 3005 3005 3005 649
296 20250424 152900 339303400 3010 3010 3010 3010 0
297 20250424 152800 339303400 3010 3010 3010 3010 0
298 20250424 152700 339303400 3010 3010 3010 3010 0
299 20250424 152600 339303400 3010 3010 3010 3010 0
300 20250424 152500 339303400 3010 3010 3010 3010 0
301 20250424 152400 339303400 3010 3010 3010 3010 0
302 20250424 152300 339303400 3010 3010 3010 3010 0
303 20250424 152200 339303400 3010 3010 3010 3010 0
304 20250424 152100 339303400 3010 3010 3010 3010 0
305 20250424 152000 339303400 3010 3010 3010 3010 0
306 20250424 151900 339303400 3010 3010 3010 3010 1
307 20250424 151800 339300390 3010 3010 3010 3010 0
308 20250424 151700 339300390 3010 2995 3010 2995 26
309 20250424 151600 339222505 3010 3010 3010 3010 0
310 20250424 151500 339222505 3010 3005 3010 3005 2
311 20250424 151400 339216490 2995 2995 2995 2995 135
312 20250424 151300 338812165 3005 3005 3005 3005 149
313 20250424 151200 338364420 3005 3005 3005 3005 18
314 20250424 151100 338310330 3000 3000 3000 3000 35
315 20250424 151000 338205330 3005 3005 3005 3005 0
316 20250424 150900 338205330 3005 3005 3005 3005 0
317 20250424 150800 338205330 3005 3005 3005 3005 681
318 20250424 150700 336158925 3005 3005 3005 3005 0
319 20250424 150600 336158925 3005 3005 3005 3005 0
320 20250424 150500 336158925 3005 3005 3005 3005 0
321 20250424 150400 336158925 3005 3005 3005 3005 495
322 20250424 150300 334671450 3015 3015 3015 3015 0
323 20250424 150200 334671450 3015 3015 3015 3015 0
324 20250424 150100 334671450 3015 3015 3015 3015 22
325 20250424 150000 334605120 3005 3005 3005 3005 0
326 20250424 145900 334605120 3005 3005 3005 3005 0
327 20250424 145800 334605120 3005 3005 3005 3005 733
328 20250424 145700 332402455 3015 3015 3015 3015 15
329 20250424 145600 332357230 3015 3020 3020 3015 18
330 20250424 145500 332302940 3020 3020 3020 3020 0
331 20250424 145400 332302940 3020 3010 3020 3010 1006
332 20250424 145300 329272070 2990 2990 2990 2990 0
333 20250424 145200 329272070 2990 2990 2990 2990 0
334 20250424 145100 329272070 2990 2990 2990 2990 14
335 20250424 145000 329230210 2990 2990 2990 2990 175
336 20250424 144900 328706960 2990 2990 2990 2990 4
337 20250424 144800 328695000 2990 2990 2990 2990 0
338 20250424 144700 328695000 2990 2990 2990 2990 0
339 20250424 144600 328695000 2990 2990 2990 2990 0
340 20250424 144500 328695000 2990 2990 2990 2990 1162
341 20250424 144400 325220620 2990 2990 2990 2990 0
342 20250424 144300 325220620 2990 2990 2990 2990 0
343 20250424 144200 325220620 2990 2990 2990 2990 0
344 20250424 144100 325220620 2990 2990 2990 2990 64
345 20250424 144000 325029260 3000 3000 3000 3000 23
346 20250424 143900 324960260 3010 3010 3010 3010 3
347 20250424 143800 324951230 3000 3000 3000 3000 0
348 20250424 143700 324951230 3000 3000 3000 3000 26
349 20250424 143600 324873230 3005 3000 3005 3000 97
350 20250424 143500 324582045 3000 3000 3000 3000 0
351 20250424 143400 324582045 3000 3000 3000 3000 130
352 20250424 143300 324192045 3000 3000 3000 3000 180
353 20250424 143200 323652045 2990 2990 2990 2990 0
354 20250424 143100 323652045 2990 2990 2990 2990 0
355 20250424 143000 323652045 2990 2990 2990 2990 0
356 20250424 142900 323652045 2990 2990 2990 2990 3
357 20250424 142800 323643075 3000 3000 3000 3000 0
358 20250424 142700 323643075 3000 3000 3000 3000 0
359 20250424 142600 323643075 3000 3000 3000 3000 290
360 20250424 142500 322773075 2990 2990 2990 2990 0
361 20250424 142400 322773075 2990 2990 2990 2990 119
362 20250424 142300 322417265 3000 3000 3000 3000 0
363 20250424 142200 322417265 3000 3000 3000 3000 0
364 20250424 142100 322417265 3000 2990 3000 2990 300
365 20250424 142000 321518925 2980 2980 2980 2980 0
366 20250424 141900 321518925 2980 2980 2980 2980 0
367 20250424 141800 321518925 2980 2980 2980 2980 0
368 20250424 141700 321518925 2980 2980 2980 2980 0
369 20250424 141600 321518925 2980 2980 2980 2980 997
370 20250424 141500 318547865 2980 2980 2980 2980 0
371 20250424 141400 318547865 2980 2980 2980 2980 0
372 20250424 141300 318547865 2980 2980 2980 2980 0
373 20250424 141200 318547865 2980 2980 2980 2980 11
374 20250424 141100 318515085 2980 2980 2980 2980 209
375 20250424 141000 317892265 2980 2980 2980 2980 1000
376 20250424 140900 314912265 2980 2990 2990 2980 3
377 20250424 140800 314903315 2980 2980 2980 2980 233
378 20250424 140700 314208975 2980 2990 2990 2980 339
379 20250424 140600 313198675 3000 3000 3000 3000 4
380 20250424 140500 313186675 2990 2990 2990 2990 1
381 20250424 140400 313183685 2990 2990 2990 2990 76
382 20250424 140300 312956445 2990 2990 2990 2990 0
383 20250424 140200 312956445 2990 2990 2990 2990 0
384 20250424 140100 312956445 2990 2990 2990 2990 31
385 20250424 140000 312863755 2990 3010 3010 2990 320
386 20250424 135900 311906045 2995 2995 2995 2995 0
387 20250424 135800 311906045 2995 2995 2995 2995 34
388 20250424 135700 311804215 2995 2995 2995 2995 0
389 20250424 135600 311804215 2995 3015 3015 2995 302
390 20250424 135500 310899275 3015 3020 3020 3015 667
391 20250424 135400 308887760 3015 3015 3015 3015 430
392 20250424 135300 307591310 3015 3015 3015 3015 34
393 20250424 135200 307488800 3015 3015 3015 3015 0
394 20250424 135100 307488800 3015 3015 3015 3015 25
395 20250424 135000 307413425 3020 3015 3020 3015 31
396 20250424 134900 307319810 3030 3030 3030 3030 0
397 20250424 134800 307319810 3030 3030 3030 3030 445
398 20250424 134700 305971460 3025 3015 3025 3015 1348
399 20250424 134600 301901450 3015 2995 3030 2995 2028
400 20250424 134500 295798565 2995 2980 2995 2980 141
401 20250424 134400 295376745 2980 2980 2980 2980 6
402 20250424 134300 295358865 2975 2975 2975 2975 0
403 20250424 134200 295358865 2975 2975 2975 2975 50
404 20250424 134100 295210115 2975 2975 2975 2975 220
405 20250424 134000 294555615 2985 2985 2985 2985 0
406 20250424 133900 294555615 2985 2970 2985 2965 317
407 20250424 133800 293615300 2985 2985 2985 2985 0
408 20250424 133700 293615300 2985 2985 2985 2985 0
409 20250424 133600 293615300 2985 2970 2985 2970 17
410 20250424 133500 293564780 2970 2970 2970 2970 1
411 20250424 133400 293561810 2990 2990 2990 2990 0
412 20250424 133300 293561810 2990 2990 2990 2990 0
413 20250424 133200 293561810 2990 2990 2990 2990 0
414 20250424 133100 293561810 2990 2975 2990 2975 50
415 20250424 133000 293412530 2970 2970 2970 2970 0
416 20250424 132900 293412530 2970 2970 2970 2970 0
417 20250424 132800 293412530 2970 2970 2970 2970 0
418 20250424 132700 293412530 2970 2970 2970 2970 0
419 20250424 132600 293412530 2970 2970 2970 2970 0
420 20250424 132500 293412530 2970 2975 2975 2970 105
421 20250424 132400 293100665 2975 2975 2975 2975 0
422 20250424 132300 293100665 2975 2975 2975 2975 0
423 20250424 132200 293100665 2975 2975 2975 2975 177
424 20250424 132100 292574090 2975 2975 2975 2975 2
425 20250424 132000 292568140 2970 2980 2980 2970 49
426 20250424 131900 292422260 3000 3000 3000 3000 0
427 20250424 131800 292422260 3000 3000 3000 3000 2
428 20250424 131700 292416260 3005 3005 3005 3005 0
429 20250424 131600 292416260 3005 3005 3005 3005 0
430 20250424 131500 292416260 3005 3005 3005 3005 0
431 20250424 131400 292416260 3005 3005 3005 3005 0
432 20250424 131300 292416260 3005 3005 3005 3005 1000
433 20250424 131200 289411260 3005 2985 3005 2985 3000
434 20250424 131100 280418725 2980 2980 2980 2980 1677
435 20250424 131000 275421265 2970 2970 2970 2970 0
436 20250424 130900 275421265 2970 2980 2980 2970 12
437 20250424 130800 275385565 2980 2980 2980 2980 0
438 20250424 130700 275385565 2980 2980 2980 2980 257
439 20250424 130600 274619705 2980 2975 2980 2975 15
440 20250424 130500 274575070 2970 2970 2970 2970 1
441 20250424 130400 274572100 2960 2960 2960 2960 0
442 20250424 130300 274572100 2960 2960 2960 2960 0
443 20250424 130200 274572100 2960 2960 2960 2960 0
444 20250424 130100 274572100 2960 2960 2960 2960 0
445 20250424 130000 274572100 2960 2960 2960 2960 0
446 20250424 125900 274572100 2960 2965 2965 2960 136
447 20250424 125800 274169460 2995 2995 2995 2995 0
448 20250424 125700 274169460 2995 2985 2995 2985 20
449 20250424 125600 274109715 2960 2960 2960 2960 0
450 20250424 125500 274109715 2960 2965 2965 2960 10
451 20250424 125400 274080105 2965 2965 2965 2965 0
452 20250424 125300 274080105 2965 2965 2965 2965 0
453 20250424 125200 274080105 2965 2965 2965 2965 11
454 20250424 125100 274047490 2965 2980 2990 2965 39
455 20250424 125000 273931310 2960 2960 2960 2960 0
456 20250424 124900 273931310 2960 2960 2960 2960 1
457 20250424 124800 273928350 2975 2970 2975 2970 68
458 20250424 124700 273726140 2975 2975 2975 2975 0
459 20250424 124600 273726140 2975 2975 2975 2975 0
460 20250424 124500 273726140 2975 2975 2975 2975 0
461 20250424 124400 273726140 2975 2975 2975 2975 0
462 20250424 124300 273726140 2975 2975 2975 2975 0
463 20250424 124200 273726140 2975 2975 2975 2975 9
464 20250424 124100 273699365 2975 2970 2975 2970 8
465 20250424 124000 273675575 2960 2960 2960 2960 0
466 20250424 123900 273675575 2960 2960 2960 2960 0
467 20250424 123800 273675575 2960 2960 2960 2960 0
468 20250424 123700 273675575 2960 2965 2965 2960 122
469 20250424 123600 273313885 2965 2965 2965 2965 0
470 20250424 123500 273313885 2965 2975 2975 2965 1891
471 20250424 123400 267699845 2970 2970 2970 2970 0
472 20250424 123300 267699845 2970 2970 2970 2970 0
473 20250424 123200 267699845 2970 2970 2970 2970 0
474 20250424 123100 267699845 2970 2975 2975 2970 72
475 20250424 123000 267485770 2995 2995 2995 2995 50
476 20250424 122900 267336020 2995 2995 2995 2995 0
477 20250424 122800 267336020 2995 2995 2995 2995 0
478 20250424 122700 267336020 2995 2995 2995 2995 0
479 20250424 122600 267336020 2995 2995 2995 2995 800
480 20250424 122500 264940020 2995 2990 2995 2990 50
481 20250424 122400 264790430 2975 2975 2975 2975 3
482 20250424 122300 264781505 2970 2970 2970 2970 0
483 20250424 122200 264781505 2970 2970 2970 2970 0
484 20250424 122100 264781505 2970 2970 2970 2970 0
485 20250424 122000 264781505 2970 2970 2970 2970 1
486 20250424 121900 264778535 2975 2975 2975 2975 0
487 20250424 121800 264778535 2975 2975 2975 2975 1
488 20250424 121700 264775560 2970 2970 2970 2970 0
489 20250424 121600 264775560 2970 2970 2970 2970 41
490 20250424 121500 264653790 2970 2970 2970 2970 148
491 20250424 121400 264214230 2970 2970 2970 2970 2
492 20250424 121300 264208290 2970 2970 2970 2970 0
493 20250424 121200 264208290 2970 2970 2970 2970 0
494 20250424 121100 264208290 2970 2970 2970 2970 0
495 20250424 121000 264208290 2970 2970 2970 2970 0
496 20250424 120900 264208290 2970 2970 2970 2970 0
497 20250424 120800 264208290 2970 2970 2970 2970 0
498 20250424 120700 264208290 2970 2970 2970 2970 0
499 20250424 120600 264208290 2970 2970 2970 2970 4
500 20250424 120500 264196410 2965 2965 2965 2965 100
501 20250424 120400 263899910 2965 2965 2965 2965 185
502 20250424 120300 263351385 2965 2965 2965 2965 0
503 20250424 120200 263351385 2965 2970 2970 2965 330
504 20250424 120100 262372930 2965 2965 2965 2965 0
505 20250424 120000 262372930 2965 2965 2965 2965 0
506 20250424 115900 262372930 2965 2965 2965 2965 0
507 20250424 115800 262372930 2965 2965 2965 2965 0
508 20250424 115700 262372930 2965 2965 2965 2965 0
509 20250424 115600 262372930 2965 2965 2965 2965 137
510 20250424 115500 261966725 2965 2965 2965 2965 669
511 20250424 115400 259983140 2965 2965 2965 2965 168
512 20250424 115300 259485020 2965 2962 2965 2962 500
513 20250424 115200 258003198 2965 2965 2965 2965 0
514 20250424 115100 258003198 2965 2965 2965 2965 0
515 20250424 115000 258003198 2965 2970 2970 2965 7
516 20250424 114900 257982438 2970 2970 2970 2970 5
517 20250424 114800 257967588 2975 2975 2975 2975 0
518 20250424 114700 257967588 2975 2980 2980 2975 338
519 20250424 114600 256960363 2985 2985 2985 2985 168
520 20250424 114500 256458883 2985 2985 2985 2985 104
521 20250424 114400 256148443 2990 2990 2990 2990 1
522 20250424 114300 256145453 2990 2987 2990 2987 2
523 20250424 114200 256139476 2985 2985 2985 2985 0
524 20250424 114100 256139476 2985 2985 2985 2985 0
525 20250424 114000 256139476 2985 2985 2985 2985 8
526 20250424 113900 256115596 2985 2985 2985 2985 10
527 20250424 113800 256085746 2980 2980 2980 2980 0
528 20250424 113700 256085746 2980 2980 2980 2980 0
529 20250424 113600 256085746 2980 2980 2980 2980 0
530 20250424 113500 256085746 2980 2980 2980 2980 6
531 20250424 113400 256067866 2980 2980 2980 2980 1
532 20250424 113300 256064886 2975 2975 2975 2975 0
533 20250424 113200 256064886 2975 2975 2975 2975 0
534 20250424 113100 256064886 2975 2975 2975 2975 0
535 20250424 113000 256064886 2975 2975 2975 2975 0
536 20250424 112900 256064886 2975 2975 2975 2975 4
537 20250424 112800 256052986 2975 2975 2975 2975 54
538 20250424 112700 255892336 2980 2980 2980 2980 0
539 20250424 112600 255892336 2980 2980 2980 2980 3
540 20250424 112500 255883396 2980 2980 2980 2980 0
541 20250424 112400 255883396 2980 3020 3020 2980 473
542 20250424 112300 254469896 3020 2970 3035 2970 3678
543 20250424 112200 243433921 2970 2965 2970 2965 646
544 20250424 112100 241516621 2965 2960 2965 2960 830
545 20250424 112000 239058776 2960 2955 2960 2955 405
546 20250424 111900 237860411 2950 2950 2950 2950 916
547 20250424 111800 235158211 2945 2945 2945 2945 180
548 20250424 111700 234628111 2945 2950 2950 2945 110
549 20250424 111600 234303711 2950 2950 2950 2950 8
550 20250424 111500 234280111 2955 2955 2955 2955 13
551 20250424 111400 234241696 2955 2955 2955 2955 0
552 20250424 111300 234241696 2955 2955 2955 2955 114
553 20250424 111200 233904826 2955 2950 2955 2950 198
554 20250424 111100 233320196 2945 2945 2945 2945 0
555 20250424 111000 233320196 2945 2945 2945 2945 56
556 20250424 110900 233155276 2940 2940 2940 2940 0
557 20250424 110800 233155276 2940 2940 2940 2940 689
558 20250424 110700 231129616 2940 2940 2940 2940 200
559 20250424 110600 230541616 2930 2930 2930 2930 0
560 20250424 110500 230541616 2930 2930 2930 2930 0
561 20250424 110400 230541616 2930 2930 2930 2930 0
562 20250424 110300 230541616 2930 2925 2930 2925 148
563 20250424 110200 230108211 2930 2930 2930 2930 0
564 20250424 110100 230108211 2930 2930 2930 2930 20
565 20250424 110000 230049611 2930 2930 2930 2930 379
566 20250424 105900 228939141 2930 2930 2930 2930 0
567 20250424 105800 228939141 2930 2930 2930 2930 0
568 20250424 105700 228939141 2930 2930 2930 2930 0
569 20250424 105600 228939141 2930 2930 2930 2930 20
570 20250424 105500 228880541 2930 2935 2935 2930 456
571 20250424 105400 227543281 2935 2935 2935 2935 0
572 20250424 105300 227543281 2935 2935 2935 2935 0
573 20250424 105200 227543281 2935 2935 2935 2935 0
574 20250424 105100 227543281 2935 2937 2937 2935 37
575 20250424 105000 227434634 2937 2937 2937 2937 4
576 20250424 104900 227422886 2935 2935 2935 2935 0
577 20250424 104800 227422886 2935 2935 2935 2935 0
578 20250424 104700 227422886 2935 2935 2935 2935 50
579 20250424 104600 227276136 2930 2930 2930 2930 98
580 20250424 104500 226988996 2930 2930 2930 2930 2
581 20250424 104400 226983136 2920 2920 2920 2920 1
582 20250424 104300 226980216 2920 2920 2920 2920 0
583 20250424 104200 226980216 2920 2920 2920 2920 0
584 20250424 104100 226980216 2920 2920 2920 2920 246
585 20250424 104000 226261896 2920 2930 2930 2920 2000
586 20250424 103900 220415496 2930 2930 2930 2930 0
587 20250424 103800 220415496 2930 2930 2930 2930 1
588 20250424 103700 220412566 2940 2940 2940 2940 1
589 20250424 103600 220409626 2940 2935 2940 2935 150
590 20250424 103500 219968726 2935 2935 2935 2935 341
591 20250424 103400 218967891 2930 2930 2930 2930 21
592 20250424 103300 218906361 2930 2925 2930 2920 700
593 20250424 103200 216859256 2925 2925 2925 2925 0
594 20250424 103100 216859256 2925 2925 2925 2925 0
595 20250424 103000 216859256 2925 2925 2925 2925 385
596 20250424 102900 215733131 2925 2925 2925 2925 0
597 20250424 102800 215733131 2925 2910 2925 2910 2381
598 20250424 102700 208779141 2910 2910 2910 2910 76
599 20250424 102600 208557981 2910 2915 2915 2910 70
600 20250424 102500 208354031 2910 2910 2910 2910 1402
601 20250424 102400 204274211 2915 2915 2915 2915 0
602 20250424 102300 204274211 2915 2915 2915 2915 150
603 20250424 102200 203836961 2910 2910 2910 2910 50
604 20250424 102100 203691461 2900 2905 2905 2900 455
605 20250424 102000 202371031 2910 2905 2910 2900 1264
606 20250424 101900 198702526 2900 2900 2900 2900 0
607 20250424 101800 198702526 2900 2900 2900 2900 469
608 20250424 101700 197342426 2900 2905 2905 2900 617
609 20250424 101600 195551611 2905 2905 2905 2905 0
610 20250424 101500 195551611 2905 2905 2905 2905 1400
611 20250424 101400 191484611 2910 2910 2910 2910 488
612 20250424 101300 190064531 2910 2915 2915 2910 2736
613 20250424 101200 182100771 2910 2922 2922 2910 2460
614 20250424 101100 174925073 2925 2925 2925 2925 0
615 20250424 101000 174925073 2925 2925 2925 2925 0
616 20250424 100900 174925073 2925 2922 2925 2922 51
617 20250424 100800 174776048 2922 2920 2925 2920 42
618 20250424 100700 174653386 2920 2920 2920 2920 0
619 20250424 100600 174653386 2920 2920 2920 2920 29
620 20250424 100500 174568706 2910 2910 2910 2910 40
621 20250424 100400 174452306 2905 2920 2920 2905 3510
622 20250424 100300 164233771 2915 2915 2915 2915 0
623 20250424 100200 164233771 2915 2915 2915 2915 63
624 20250424 100100 164050126 2915 2915 2915 2915 634
625 20250424 100000 162202016 2935 2920 2935 2915 1501
626 20250424 095900 157825486 2940 2940 2940 2940 112
627 20250424 095800 157496206 2940 2940 2940 2920 261
628 20250424 095700 156729066 2940 2940 2940 2940 10
629 20250424 095600 156699666 2925 2925 2925 2925 400
630 20250424 095500 155529666 2925 2925 2925 2925 0
631 20250424 095400 155529666 2925 2925 2925 2910 2916
632 20250424 095300 147015011 2925 2942 2942 2920 3000
633 20250424 095200 138249506 2935 2935 2935 2935 0
634 20250424 095100 138249506 2935 2950 2950 2935 545
635 20250424 095000 136647596 2955 2955 2955 2955 500
636 20250424 094900 135170096 2955 2955 2955 2955 0
637 20250424 094800 135170096 2955 2955 2955 2955 8
638 20250424 094700 135146456 2955 2955 2955 2955 298
639 20250424 094600 134265866 2960 2960 2960 2960 0
640 20250424 094500 134265866 2960 2960 2960 2960 1
641 20250424 094400 134262906 2960 2960 2960 2960 30
642 20250424 094300 134174106 2955 2952 2957 2952 385
643 20250424 094200 133036421 2955 2955 2955 2955 235
644 20250424 094100 132341996 2955 2940 2955 2940 3007
645 20250424 094000 123456811 2935 2930 2935 2930 26
646 20250424 093900 123380516 2930 2930 2935 2930 166
647 20250424 093800 122893796 2925 2925 2925 2925 0
648 20250424 093700 122893796 2925 2930 2930 2925 400
649 20250424 093600 121723576 2925 2935 2935 2925 1500
650 20250424 093500 117333706 2935 2950 2955 2935 860
651 20250424 093400 114806586 2950 2950 2950 2950 19
652 20250424 093300 114750536 2950 2950 2950 2950 0
653 20250424 093200 114750536 2950 2950 2950 2950 0
654 20250424 093100 114750536 2950 2940 2950 2940 112
655 20250424 093000 114420441 2920 2930 2930 2920 952
656 20250424 092900 111636936 2915 2930 2935 2910 6018
657 20250424 092800 94081001 2940 2955 2965 2920 2907
658 20250424 092700 85546716 2950 2975 2975 2950 578
659 20250424 092600 83838881 2975 2960 2975 2960 2881
660 20250424 092500 75308121 2955 2960 2960 2955 1557
661 20250424 092400 70700366 2960 2980 2980 2960 2518
662 20250424 092300 63213156 2980 3000 3005 2980 2213
663 20250424 092200 56592676 3020 2995 3020 2995 74
664 20250424 092100 56370801 2995 3000 3000 2995 333
665 20250424 092000 55373366 2995 3005 3005 2995 200
666 20250424 091900 54773461 3005 3005 3005 3005 0
667 20250424 091800 54773461 3005 3005 3005 3005 5
668 20250424 091700 54758436 3025 3000 3030 3000 120
669 20250424 091600 54397936 3000 3000 3000 3000 250
670 20250424 091500 53647936 3000 3000 3000 3000 0
671 20250424 091400 53647936 3000 3030 3030 2995 6882
672 20250424 091300 32985971 3030 3050 3050 3030 567
673 20250424 091200 31267851 3050 3050 3050 3050 8
674 20250424 091100 31243451 3045 3070 3070 3030 1276
675 20250424 091000 27370016 3065 3025 3065 3020 2758
676 20250424 090900 18965071 3020 3015 3022 3015 364
677 20250424 090800 17866285 3015 3015 3015 3015 15
678 20250424 090700 17821060 3020 3005 3020 3005 40
679 20250424 090600 17700435 3015 3010 3015 3010 610
680 20250424 090500 15864290 2980 2995 3000 2980 1577
681 20250424 090400 11142645 2995 3020 3020 2990 194
682 20250424 090300 10561100 3025 3025 3025 3025 1347
683 20250424 090200 6486425 3025 3025 3025 3025 53
684 20250424 090100 6326100 3025 3045 3045 3025 1024
685 20250424 090000 3228480 3040 3040 3040 3040 1062