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

713
311390/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,713 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,205100,475671070,7650,7650,7650,7650,2128
20250424,205000,475671070,7650,7650,7650,7650,0
20250424,204900,475671070,7650,7650,7650,7650,0
20250424,204800,475671070,7650,7650,7650,7650,0
20250424,204700,475671070,7650,7650,7650,7650,0
20250424,204600,475671070,7650,7650,7650,7650,0
20250424,204500,475671070,7650,7650,7650,7650,0
20250424,204400,475671070,7650,7650,7650,7650,0
20250424,204300,475671070,7650,7650,7650,7650,0
20250424,204200,475671070,7650,7650,7650,7650,0
20250424,204100,475671070,7650,7650,7650,7650,0
20250424,204000,475671070,7650,7650,7650,7650,0
20250424,203900,475671070,7650,7650,7650,7650,0
20250424,203800,475671070,7650,7650,7650,7650,0
20250424,203700,475671070,7650,7650,7650,7650,0
20250424,203600,475671070,7650,7650,7650,7650,0
20250424,203500,475671070,7650,7650,7650,7650,0
20250424,203400,475671070,7650,7650,7650,7650,0
20250424,203300,475671070,7650,7650,7650,7650,0
20250424,203200,475671070,7650,7650,7650,7650,0
20250424,203100,475671070,7650,7650,7650,7650,0
20250424,203000,475671070,7650,7650,7650,7650,0
20250424,202900,475671070,7650,7650,7650,7650,0
20250424,202800,475671070,7650,7650,7650,7650,0
20250424,202700,475671070,7650,7650,7650,7650,0
20250424,202600,475671070,7650,7650,7650,7650,0
20250424,202500,475671070,7650,7650,7650,7650,0
20250424,202400,475671070,7650,7650,7650,7650,0
20250424,202300,475671070,7650,7650,7650,7650,0
20250424,202200,475671070,7650,7650,7650,7650,0
20250424,202100,475671070,7650,7650,7650,7650,2128
20250424,202000,475671070,7650,7650,7650,7650,0
20250424,201900,475671070,7650,7650,7650,7650,0
20250424,201800,475671070,7650,7650,7650,7650,0
20250424,201700,475671070,7650,7650,7650,7650,0
20250424,201600,475671070,7650,7650,7650,7650,0
20250424,201500,475671070,7650,7650,7650,7650,0
20250424,201400,475671070,7650,7650,7650,7650,0
20250424,201300,475671070,7650,7650,7650,7650,0
20250424,201200,475671070,7650,7650,7650,7650,0
20250424,201100,475671070,7650,7650,7650,7650,0
20250424,201000,475671070,7650,7650,7650,7650,0
20250424,200900,475671070,7650,7650,7650,7650,0
20250424,200800,475671070,7650,7650,7650,7650,0
20250424,200700,475671070,7650,7650,7650,7650,0
20250424,200600,475671070,7650,7650,7650,7650,0
20250424,200500,475671070,7650,7650,7650,7650,0
20250424,200400,475671070,7650,7650,7650,7650,0
20250424,200300,475671070,7650,7650,7650,7650,0
20250424,200200,475671070,7650,7650,7650,7650,0
20250424,200100,475671070,7650,7650,7650,7650,0
20250424,200000,475671070,7650,7650,7650,7650,0
20250424,195900,475671070,7650,7650,7650,7650,0
20250424,195800,475671070,7650,7650,7650,7650,0
20250424,195700,475671070,7650,7650,7650,7650,0
20250424,195600,475671070,7650,7650,7650,7650,0
20250424,195500,475671070,7650,7650,7650,7650,0
20250424,195400,475671070,7650,7650,7650,7650,0
20250424,195300,475671070,7650,7650,7650,7650,0
20250424,195200,475671070,7650,7650,7650,7650,0
20250424,195100,475671070,7650,7650,7650,7650,2128
20250424,195000,475671070,7650,7650,7650,7650,0
20250424,194900,475671070,7650,7650,7650,7650,0
20250424,194800,475671070,7650,7650,7650,7650,0
20250424,194700,475671070,7650,7650,7650,7650,0
20250424,194600,475671070,7650,7650,7650,7650,0
20250424,194500,475671070,7650,7650,7650,7650,0
20250424,194400,475671070,7650,7650,7650,7650,0
20250424,194300,475671070,7650,7650,7650,7650,0
20250424,194200,475671070,7650,7650,7650,7650,0
20250424,194100,475671070,7650,7650,7650,7650,0
20250424,194000,475671070,7650,7650,7650,7650,0
20250424,193900,475671070,7650,7650,7650,7650,0
20250424,193800,475671070,7650,7650,7650,7650,0
20250424,193700,475671070,7650,7650,7650,7650,0
20250424,193600,475671070,7650,7650,7650,7650,0
20250424,193500,475671070,7650,7650,7650,7650,0
20250424,193400,475671070,7650,7650,7650,7650,0
20250424,193300,475671070,7650,7650,7650,7650,0
20250424,193200,475671070,7650,7650,7650,7650,0
20250424,193100,475671070,7650,7650,7650,7650,0
20250424,193000,475671070,7650,7650,7650,7650,0
20250424,192900,475671070,7650,7650,7650,7650,0
20250424,192800,475671070,7650,7650,7650,7650,0
20250424,192700,475671070,7650,7650,7650,7650,0
20250424,192600,475671070,7650,7650,7650,7650,0
20250424,192500,475671070,7650,7650,7650,7650,0
20250424,192400,475671070,7650,7650,7650,7650,0
20250424,192300,475671070,7650,7650,7650,7650,0
20250424,192200,475671070,7650,7650,7650,7650,0
20250424,192100,475671070,7650,7650,7650,7650,2128
20250424,192000,475671070,7650,7650,7650,7650,0
20250424,191900,475671070,7650,7650,7650,7650,0
20250424,191800,475671070,7650,7650,7650,7650,0
20250424,191700,475671070,7650,7650,7650,7650,0
20250424,191600,475671070,7650,7650,7650,7650,0
20250424,191500,475671070,7650,7650,7650,7650,0
20250424,191400,475671070,7650,7650,7650,7650,0
20250424,191300,475671070,7650,7650,7650,7650,0
20250424,191200,475671070,7650,7650,7650,7650,0
20250424,191100,475671070,7650,7650,7650,7650,0
20250424,191000,475671070,7650,7650,7650,7650,0
20250424,190900,475671070,7650,7650,7650,7650,0
20250424,190800,475671070,7650,7650,7650,7650,0
20250424,190700,475671070,7650,7650,7650,7650,0
20250424,190600,475671070,7650,7650,7650,7650,0
20250424,190500,475671070,7650,7650,7650,7650,0
20250424,190400,475671070,7650,7650,7650,7650,0
20250424,190300,475671070,7650,7650,7650,7650,0
20250424,190200,475671070,7650,7650,7650,7650,0
20250424,190100,475671070,7650,7650,7650,7650,0
20250424,190000,475671070,7650,7650,7650,7650,0
20250424,185900,475671070,7650,7650,7650,7650,0
20250424,185800,475671070,7650,7650,7650,7650,0
20250424,185700,475671070,7650,7650,7650,7650,0
20250424,185600,475671070,7650,7650,7650,7650,0
20250424,185500,475671070,7650,7650,7650,7650,0
20250424,185400,475671070,7650,7650,7650,7650,0
20250424,185300,475671070,7650,7650,7650,7650,0
20250424,185200,475671070,7650,7650,7650,7650,0
20250424,185100,475671070,7650,7650,7650,7650,2128
20250424,185000,475671070,7650,7650,7650,7650,0
20250424,184900,475671070,7650,7650,7650,7650,0
20250424,184800,475671070,7650,7650,7650,7650,0
20250424,184700,475671070,7650,7650,7650,7650,0
20250424,184600,475671070,7650,7650,7650,7650,0
20250424,184500,475671070,7650,7650,7650,7650,0
20250424,184400,475671070,7650,7650,7650,7650,0
20250424,184300,475671070,7650,7650,7650,7650,0
20250424,184200,475671070,7650,7650,7650,7650,0
20250424,184100,475671070,7650,7650,7650,7650,0
20250424,184000,475671070,7650,7650,7650,7650,0
20250424,183900,475671070,7650,7650,7650,7650,0
20250424,183800,475671070,7650,7650,7650,7650,0
20250424,183700,475671070,7650,7650,7650,7650,0
20250424,183600,475671070,7650,7650,7650,7650,0
20250424,183500,475671070,7650,7650,7650,7650,0
20250424,183400,475671070,7650,7650,7650,7650,0
20250424,183300,475671070,7650,7650,7650,7650,0
20250424,183200,475671070,7650,7650,7650,7650,0
20250424,183100,475671070,7650,7650,7650,7650,0
20250424,183000,475671070,7650,7650,7650,7650,0
20250424,182900,475671070,7650,7650,7650,7650,0
20250424,182800,475671070,7650,7650,7650,7650,0
20250424,182700,475671070,7650,7650,7650,7650,0
20250424,182600,475671070,7650,7650,7650,7650,0
20250424,182500,475671070,7650,7650,7650,7650,0
20250424,182400,475671070,7650,7650,7650,7650,0
20250424,182300,475671070,7650,7650,7650,7650,0
20250424,182200,475671070,7650,7650,7650,7650,0
20250424,182100,475671070,7650,7650,7650,7650,2128
20250424,182000,475671070,7650,7650,7650,7650,0
20250424,181900,475671070,7650,7650,7650,7650,0
20250424,181800,475671070,7650,7650,7650,7650,0
20250424,181700,475671070,7650,7650,7650,7650,0
20250424,181600,475671070,7650,7650,7650,7650,0
20250424,181500,475671070,7650,7650,7650,7650,0
20250424,181400,475671070,7650,7650,7650,7650,0
20250424,181300,475671070,7650,7650,7650,7650,0
20250424,181200,475671070,7650,7650,7650,7650,0
20250424,181100,475671070,7650,7650,7650,7650,0
20250424,181000,475671070,7650,7650,7650,7650,0
20250424,180900,475671070,7650,7650,7650,7650,0
20250424,180800,475671070,7650,7650,7650,7650,0
20250424,180700,475671070,7650,7650,7650,7650,0
20250424,180600,475671070,7650,7650,7650,7650,0
20250424,180500,475671070,7650,7650,7650,7650,0
20250424,180400,475671070,7650,7650,7650,7650,0
20250424,180300,475671070,7650,7650,7650,7650,0
20250424,180200,475671070,7650,7650,7650,7650,0
20250424,180100,475671070,7650,7650,7650,7650,0
20250424,180000,475671070,7650,7650,7650,7650,0
20250424,175900,475671070,7650,7650,7650,7650,0
20250424,175800,475671070,7650,7650,7650,7650,0
20250424,175700,475671070,7650,7650,7650,7650,0
20250424,175600,475671070,7650,7650,7650,7650,0
20250424,175500,475671070,7650,7650,7650,7650,0
20250424,175400,475671070,7650,7650,7650,7650,0
20250424,175300,475671070,7650,7650,7650,7650,0
20250424,175200,475671070,7650,7650,7650,7650,0
20250424,175100,475671070,7650,7650,7650,7650,2128
20250424,175000,475671070,7650,7650,7650,7650,0
20250424,174900,475671070,7650,7650,7650,7650,0
20250424,174800,475671070,7650,7650,7650,7650,0
20250424,174700,475671070,7650,7650,7650,7650,0
20250424,174600,475671070,7650,7650,7650,7650,0
20250424,174500,475671070,7650,7650,7650,7650,0
20250424,174400,475671070,7650,7650,7650,7650,0
20250424,174300,475671070,7650,7650,7650,7650,0
20250424,174200,475671070,7650,7650,7650,7650,0
20250424,174100,475671070,7650,7650,7650,7650,0
20250424,174000,475671070,7650,7650,7650,7650,0
20250424,173900,475671070,7650,7650,7650,7650,0
20250424,173800,475671070,7650,7650,7650,7650,0
20250424,173700,475671070,7650,7650,7650,7650,0
20250424,173600,475671070,7650,7650,7650,7650,0
20250424,173500,475671070,7650,7650,7650,7650,0
20250424,173400,475671070,7650,7650,7650,7650,0
20250424,173300,475671070,7650,7650,7650,7650,0
20250424,173200,475671070,7650,7650,7650,7650,0
20250424,173100,475671070,7650,7650,7650,7650,0
20250424,173000,475671070,7650,7650,7650,7650,0
20250424,172900,475671070,7650,7650,7650,7650,0
20250424,172800,475671070,7650,7650,7650,7650,0
20250424,172700,475671070,7650,7650,7650,7650,0
20250424,172600,475671070,7650,7650,7650,7650,0
20250424,172500,475671070,7650,7650,7650,7650,0
20250424,172400,475671070,7650,7650,7650,7650,0
20250424,172300,475671070,7650,7650,7650,7650,0
20250424,172200,475671070,7650,7650,7650,7650,0
20250424,172100,475671070,7650,7650,7650,7650,2128
20250424,172000,475671070,7650,7650,7650,7650,0
20250424,171900,475671070,7650,7650,7650,7650,0
20250424,171800,475671070,7650,7650,7650,7650,0
20250424,171700,475671070,7650,7650,7650,7650,0
20250424,171600,475671070,7650,7650,7650,7650,0
20250424,171500,475671070,7650,7650,7650,7650,0
20250424,171400,475671070,7650,7650,7650,7650,0
20250424,171300,475671070,7650,7650,7650,7650,0
20250424,171200,475671070,7650,7650,7650,7650,0
20250424,171100,475671070,7650,7650,7650,7650,0
20250424,171000,475671070,7650,7650,7650,7650,0
20250424,170900,475671070,7650,7650,7650,7650,0
20250424,170800,475671070,7650,7650,7650,7650,0
20250424,170700,475671070,7650,7650,7650,7650,0
20250424,170600,475671070,7650,7650,7650,7650,0
20250424,170500,475671070,7650,7650,7650,7650,0
20250424,170400,475671070,7650,7650,7650,7650,0
20250424,170300,475671070,7650,7650,7650,7650,0
20250424,170200,475671070,7650,7650,7650,7650,0
20250424,170100,475671070,7650,7650,7650,7650,0
20250424,170000,475671070,7650,7650,7650,7650,0
20250424,165900,475671070,7650,7650,7650,7650,0
20250424,165800,475671070,7650,7650,7650,7650,0
20250424,165700,475671070,7650,7650,7650,7650,0
20250424,165600,475671070,7650,7650,7650,7650,0
20250424,165500,475671070,7650,7650,7650,7650,0
20250424,165400,475671070,7650,7650,7650,7650,0
20250424,165300,475671070,7650,7650,7650,7650,0
20250424,165200,475671070,7650,7650,7650,7650,0
20250424,165100,475671070,7650,7650,7650,7650,2128
20250424,165000,475671070,7650,7650,7650,7650,0
20250424,164900,475671070,7650,7650,7650,7650,0
20250424,164800,475671070,7650,7650,7650,7650,0
20250424,164700,475671070,7650,7650,7650,7650,0
20250424,164600,475671070,7650,7650,7650,7650,0
20250424,164500,475671070,7650,7650,7650,7650,0
20250424,164400,475671070,7650,7650,7650,7650,0
20250424,164300,475671070,7650,7650,7650,7650,0
20250424,164200,475671070,7650,7650,7650,7650,0
20250424,164100,475671070,7650,7650,7650,7650,0
20250424,164000,475671070,7650,7650,7650,7650,0
20250424,163900,475671070,7650,7650,7650,7650,0
20250424,163800,475671070,7650,7650,7650,7650,0
20250424,163700,475671070,7650,7650,7650,7650,0
20250424,163600,475671070,7650,7650,7650,7650,0
20250424,163500,475671070,7650,7650,7650,7650,0
20250424,163400,475671070,7650,7650,7650,7650,0
20250424,163300,475671070,7650,7650,7650,7650,0
20250424,163200,475671070,7650,7650,7650,7650,0
20250424,163100,475671070,7650,7650,7650,7650,0
20250424,163000,475671070,7650,7650,7650,7650,0
20250424,162900,475671070,7650,7650,7650,7650,0
20250424,162800,475671070,7650,7650,7650,7650,0
20250424,162700,475671070,7650,7650,7650,7650,0
20250424,162600,475671070,7650,7650,7650,7650,0
20250424,162500,475671070,7650,7650,7650,7650,0
20250424,162400,475671070,7650,7650,7650,7650,0
20250424,162300,475671070,7650,7650,7650,7650,0
20250424,162200,475671070,7650,7650,7650,7650,0
20250424,162100,475671070,7650,7650,7650,7650,2128
20250424,162000,475671070,7650,7650,7650,7650,0
20250424,161900,475671070,7650,7650,7650,7650,0
20250424,161800,475671070,7650,7650,7650,7650,0
20250424,161700,475671070,7650,7650,7650,7650,0
20250424,161600,475671070,7650,7650,7650,7650,0
20250424,161500,475671070,7650,7650,7650,7650,0
20250424,161400,475671070,7650,7650,7650,7650,0
20250424,161300,475671070,7650,7650,7650,7650,0
20250424,161200,475671070,7650,7650,7650,7650,0
20250424,161100,475671070,7650,7650,7650,7650,0
20250424,161000,475671070,7650,7650,7650,7650,0
20250424,160900,475671070,7650,7650,7650,7650,0
20250424,160800,475671070,7650,7650,7650,7650,0
20250424,160700,475671070,7650,7650,7650,7650,0
20250424,160600,475671070,7650,7650,7650,7650,0
20250424,160500,475671070,7650,7650,7650,7650,0
20250424,160400,475671070,7650,7650,7650,7650,0
20250424,160300,475671070,7650,7650,7650,7650,0
20250424,160200,475671070,7650,7650,7650,7650,0
20250424,160100,475671070,7650,7650,7650,7650,0
20250424,160000,475671070,7650,7650,7650,7650,0
20250424,155900,475671070,7650,7650,7650,7650,0
20250424,155800,475671070,7650,7650,7650,7650,0
20250424,155700,475671070,7650,7650,7650,7650,0
20250424,155600,475671070,7650,7650,7650,7650,0
20250424,155500,475671070,7650,7650,7650,7650,0
20250424,155400,475671070,7650,7650,7650,7650,0
20250424,155300,475671070,7650,7650,7650,7650,0
20250424,155200,475671070,7650,7650,7650,7650,0
20250424,155100,475671070,7650,7650,7650,7650,2128
20250424,155000,475671070,7650,7650,7650,7650,0
20250424,154900,475671070,7650,7650,7650,7650,0
20250424,154800,475671070,7650,7650,7650,7650,0
20250424,154700,475671070,7650,7650,7650,7650,0
20250424,154600,475671070,7650,7650,7650,7650,0
20250424,154500,475671070,7650,7650,7650,7650,0
20250424,154400,475671070,7650,7650,7650,7650,0
20250424,154300,475671070,7650,7650,7650,7650,0
20250424,154200,475671070,7650,7650,7650,7650,0
20250424,154100,475671070,7650,7650,7650,7650,0
20250424,154000,475671070,7650,7650,7650,7650,0
20250424,153900,475671070,7650,7650,7650,7650,0
20250424,153800,475671070,7650,7650,7650,7650,0
20250424,153700,475671070,7650,7650,7650,7650,0
20250424,153600,475671070,7650,7650,7650,7650,0
20250424,153500,475671070,7650,7650,7650,7650,0
20250424,153400,475671070,7650,7650,7650,7650,0
20250424,153300,475671070,7650,7650,7650,7650,0
20250424,153200,475671070,7650,7650,7650,7650,0
20250424,153100,475671070,7650,7650,7650,7650,0
20250424,153000,475671070,7650,7650,7650,7650,2128
20250424,152900,459391870,7690,7690,7690,7690,0
20250424,152800,459391870,7690,7690,7690,7690,0
20250424,152700,459391870,7690,7690,7690,7690,0
20250424,152600,459391870,7690,7690,7690,7690,0
20250424,152500,459391870,7690,7690,7690,7690,0
20250424,152400,459391870,7690,7690,7690,7690,0
20250424,152300,459391870,7690,7690,7690,7690,0
20250424,152200,459391870,7690,7690,7690,7690,0
20250424,152100,459391870,7690,7690,7690,7690,0
20250424,152000,459391870,7690,7690,7690,7690,0
20250424,151900,459391870,7690,7690,7690,7680,439
20250424,151800,456018250,7670,7670,7670,7670,663
20250424,151700,450933040,7670,7670,7670,7670,286
20250424,151600,448739420,7690,7680,7690,7680,461
20250424,151500,445196940,7690,7690,7690,7690,0
20250424,151400,445196940,7690,7690,7690,7690,7
20250424,151300,445143110,7690,7690,7690,7690,0
20250424,151200,445143110,7690,7690,7690,7690,0
20250424,151100,445143110,7690,7680,7690,7680,243
20250424,151000,443276610,7670,7670,7670,7670,148
20250424,150900,442141450,7660,7660,7670,7660,571
20250424,150800,437764490,7660,7670,7670,7660,466
20250424,150700,434190450,7670,7680,7680,7670,170
20250424,150600,432885550,7680,7680,7680,7680,0
20250424,150500,432885550,7680,7680,7680,7680,449
20250424,150400,429437230,7690,7690,7690,7690,1
20250424,150300,429429540,7690,7690,7690,7690,0
20250424,150200,429429540,7690,7690,7690,7690,18
20250424,150100,429291120,7690,7690,7690,7690,0
20250424,150000,429291120,7690,7690,7690,7690,1
20250424,145900,429283430,7690,7690,7690,7690,29
20250424,145800,429060420,7690,7690,7690,7690,0
20250424,145700,429060420,7690,7690,7690,7690,62
20250424,145600,428583640,7690,7690,7690,7690,58
20250424,145500,428137620,7690,7690,7690,7690,0
20250424,145400,428137620,7690,7690,7690,7690,0
20250424,145300,428137620,7690,7690,7690,7690,1
20250424,145200,428129930,7690,7690,7690,7690,0
20250424,145100,428129930,7690,7690,7690,7690,531
20250424,145000,424046540,7700,7710,7710,7700,674
20250424,144900,418856190,7710,7710,7710,7710,6
20250424,144800,418809930,7710,7710,7710,7710,0
20250424,144700,418809930,7710,7710,7710,7710,10
20250424,144600,418732830,7720,7720,7720,7720,0
20250424,144500,418732830,7720,7720,7720,7720,0
20250424,144400,418732830,7720,7720,7720,7720,0
20250424,144300,418732830,7720,7720,7720,7720,0
20250424,144200,418732830,7720,7720,7720,7720,0
20250424,144100,418732830,7720,7720,7720,7720,0
20250424,144000,418732830,7720,7720,7720,7720,0
20250424,143900,418732830,7720,7720,7720,7720,5
20250424,143800,418694230,7720,7720,7720,7720,0
20250424,143700,418694230,7720,7720,7720,7720,6
20250424,143600,418647910,7720,7720,7720,7720,0
20250424,143500,418647910,7720,7720,7720,7720,0
20250424,143400,418647910,7720,7720,7720,7720,10
20250424,143300,418570710,7710,7730,7730,7710,598
20250424,143200,413958230,7720,7720,7720,7720,200
20250424,143100,412414230,7710,7710,7710,7710,0
20250424,143000,412414230,7710,7710,7710,7710,49
20250424,142900,412036440,7700,7710,7720,7700,603
20250424,142800,407393120,7720,7720,7720,7720,100
20250424,142700,406621120,7710,7710,7710,7710,89
20250424,142600,405934930,7700,7700,7700,7700,41
20250424,142500,405619230,7700,7700,7700,7700,0
20250424,142400,405619230,7700,7700,7700,7700,130
20250424,142300,404618230,7720,7720,7720,7720,0
20250424,142200,404618230,7720,7720,7720,7720,0
20250424,142100,404618230,7720,7720,7720,7720,0
20250424,142000,404618230,7720,7720,7720,7720,0
20250424,141900,404618230,7720,7720,7720,7720,0
20250424,141800,404618230,7720,7720,7720,7720,0
20250424,141700,404618230,7720,7720,7720,7720,0
20250424,141600,404618230,7720,7720,7720,7720,1
20250424,141500,404610510,7680,7680,7680,7680,0
20250424,141400,404610510,7680,7680,7680,7680,0
20250424,141300,404610510,7680,7680,7680,7680,0
20250424,141200,404610510,7680,7680,7680,7680,0
20250424,141100,404610510,7680,7680,7680,7680,0
20250424,141000,404610510,7680,7680,7680,7680,0
20250424,140900,404610510,7680,7690,7690,7680,314
20250424,140800,402195890,7690,7700,7700,7690,533
20250424,140700,398094090,7730,7730,7730,7730,100
20250424,140600,397321090,7690,7690,7690,7690,0
20250424,140500,397321090,7690,7750,7780,7690,8290
20250424,140400,333385420,7750,7760,7760,7750,2000
20250424,140300,317882290,7760,7760,7760,7760,0
20250424,140200,317882290,7760,7760,7760,7760,0
20250424,140100,317882290,7760,7760,7760,7760,0
20250424,140000,317882290,7760,7760,7760,7760,0
20250424,135900,317882290,7760,7760,7760,7760,0
20250424,135800,317882290,7760,7760,7760,7760,0
20250424,135700,317882290,7760,7760,7760,7760,12
20250424,135600,317789170,7760,7760,7760,7760,0
20250424,135500,317789170,7760,7770,7770,7760,980
20250424,135400,310179970,7780,7790,7790,7780,269
20250424,135300,308086890,7790,7790,7790,7790,0
20250424,135200,308086890,7790,7790,7790,7790,0
20250424,135100,308086890,7790,7790,7790,7790,0
20250424,135000,308086890,7790,7790,7790,7790,0
20250424,134900,308086890,7790,7790,7790,7790,0
20250424,134800,308086890,7790,7790,7790,7790,0
20250424,134700,308086890,7790,7790,7790,7790,0
20250424,134600,308086890,7790,7790,7790,7790,0
20250424,134500,308086890,7790,7790,7790,7790,0
20250424,134400,308086890,7790,7790,7790,7790,0
20250424,134300,308086890,7790,7790,7790,7790,0
20250424,134200,308086890,7790,7790,7790,7790,9
20250424,134100,308016780,7790,7790,7790,7790,0
20250424,134000,308016780,7790,7790,7790,7790,0
20250424,133900,308016780,7790,7790,7790,7790,0
20250424,133800,308016780,7790,7790,7790,7790,0
20250424,133700,308016780,7790,7790,7790,7790,0
20250424,133600,308016780,7790,7790,7790,7790,330
20250424,133500,305446080,7780,7780,7780,7780,0
20250424,133400,305446080,7780,7780,7780,7780,0
20250424,133300,305446080,7780,7780,7780,7780,0
20250424,133200,305446080,7780,7780,7780,7780,0
20250424,133100,305446080,7780,7780,7780,7780,3
20250424,133000,305422740,7780,7780,7780,7780,6
20250424,132900,305376060,7780,7780,7780,7780,0
20250424,132800,305376060,7780,7780,7780,7780,0
20250424,132700,305376060,7780,7780,7780,7780,8
20250424,132600,305313820,7790,7790,7790,7790,0
20250424,132500,305313820,7790,7790,7790,7790,0
20250424,132400,305313820,7790,7790,7790,7790,0
20250424,132300,305313820,7790,7790,7790,7790,0
20250424,132200,305313820,7790,7790,7790,7790,0
20250424,132100,305313820,7790,7790,7790,7790,0
20250424,132000,305313820,7790,7790,7790,7790,0
20250424,131900,305313820,7790,7790,7790,7790,0
20250424,131800,305313820,7790,7790,7790,7790,0
20250424,131700,305313820,7790,7790,7790,7790,50
20250424,131600,304924320,7790,7790,7790,7790,0
20250424,131500,304924320,7790,7790,7790,7790,0
20250424,131400,304924320,7790,7790,7790,7790,0
20250424,131300,304924320,7790,7790,7790,7790,60
20250424,131200,304456920,7810,7810,7810,7810,0
20250424,131100,304456920,7810,7810,7810,7810,0
20250424,131000,304456920,7810,7810,7810,7810,0
20250424,130900,304456920,7810,7810,7810,7810,0
20250424,130800,304456920,7810,7810,7810,7810,0
20250424,130700,304456920,7810,7810,7810,7810,0
20250424,130600,304456920,7810,7810,7810,7810,0
20250424,130500,304456920,7810,7810,7810,7810,40
20250424,130400,304144520,7810,7810,7810,7810,1
20250424,130300,304136710,7780,7780,7780,7780,0
20250424,130200,304136710,7780,7780,7780,7780,0
20250424,130100,304136710,7780,7780,7780,7780,0
20250424,130000,304136710,7780,7780,7780,7780,0
20250424,125900,304136710,7780,7780,7780,7780,259
20250424,125800,302121690,7780,7780,7780,7780,536
20250424,125700,297951610,7780,7780,7780,7780,300
20250424,125600,295617610,7780,7780,7780,7780,604
20250424,125500,290918490,7790,7790,7790,7790,1
20250424,125400,290910700,7780,7780,7780,7780,1
20250424,125300,290902920,7780,7780,7780,7780,0
20250424,125200,290902920,7780,7780,7780,7780,0
20250424,125100,290902920,7780,7780,7780,7780,0
20250424,125000,290902920,7780,7780,7780,7780,0
20250424,124900,290902920,7780,7780,7780,7780,0
20250424,124800,290902920,7780,7780,7780,7780,0
20250424,124700,290902920,7780,7780,7780,7780,0
20250424,124600,290902920,7780,7780,7780,7780,100
20250424,124500,290124920,7780,7780,7780,7780,0
20250424,124400,290124920,7780,7780,7780,7780,0
20250424,124300,290124920,7780,7780,7780,7780,0
20250424,124200,290124920,7780,7780,7780,7780,0
20250424,124100,290124920,7780,7780,7780,7780,0
20250424,124000,290124920,7780,7780,7780,7780,10
20250424,123900,290047120,7780,7780,7780,7780,4
20250424,123800,290016000,7790,7790,7790,7790,0
20250424,123700,290016000,7790,7790,7790,7790,100
20250424,123600,289237000,7790,7790,7790,7790,1
20250424,123500,289229210,7780,7820,7820,7780,164
20250424,123400,287953250,7790,7790,7790,7790,0
20250424,123300,287953250,7790,7790,7790,7790,0
20250424,123200,287953250,7790,7790,7790,7790,124
20250424,123100,286987290,7820,7820,7820,7820,0
20250424,123000,286987290,7820,7820,7820,7820,0
20250424,122900,286987290,7820,7820,7820,7820,0
20250424,122800,286987290,7820,7820,7820,7820,1
20250424,122700,286979470,7810,7810,7810,7810,0
20250424,122600,286979470,7810,7810,7810,7810,0
20250424,122500,286979470,7810,7810,7810,7810,0
20250424,122400,286979470,7810,7810,7810,7810,0
20250424,122300,286979470,7810,7810,7810,7810,10
20250424,122200,286901370,7810,7810,7810,7810,0
20250424,122100,286901370,7810,7810,7810,7810,0
20250424,122000,286901370,7810,7810,7810,7810,10
20250424,121900,286823270,7810,7810,7810,7810,0
20250424,121800,286823270,7810,7810,7810,7810,5
20250424,121700,286784220,7800,7800,7800,7800,0
20250424,121600,286784220,7800,7800,7800,7800,0
20250424,121500,286784220,7800,7800,7800,7800,1
20250424,121400,286776420,7820,7820,7820,7820,0
20250424,121300,286776420,7820,7820,7820,7820,0
20250424,121200,286776420,7820,7820,7820,7820,0
20250424,121100,286776420,7820,7820,7820,7820,0
20250424,121000,286776420,7820,7820,7820,7820,0
20250424,120900,286776420,7820,7820,7820,7820,0
20250424,120800,286776420,7820,7810,7820,7810,5
20250424,120700,286737360,7790,7790,7790,7790,0
20250424,120600,286737360,7790,7790,7790,7790,0
20250424,120500,286737360,7790,7790,7790,7790,0
20250424,120400,286737360,7790,7790,7790,7790,60
20250424,120300,286269960,7800,7800,7800,7800,0
20250424,120200,286269960,7800,7820,7820,7800,501
20250424,120100,282362140,7810,7810,7810,7810,0
20250424,120000,282362140,7810,7810,7810,7810,0
20250424,115900,282362140,7810,7810,7810,7810,0
20250424,115800,282362140,7810,7810,7810,7810,0
20250424,115700,282362140,7810,7800,7810,7800,230
20250424,115600,280565890,7810,7810,7810,7810,0
20250424,115500,280565890,7810,7810,7810,7810,0
20250424,115400,280565890,7810,7810,7810,7810,0
20250424,115300,280565890,7810,7810,7810,7810,0
20250424,115200,280565890,7810,7810,7810,7810,1
20250424,115100,280558080,7810,7810,7810,7810,0
20250424,115000,280558080,7810,7810,7810,7810,0
20250424,114900,280558080,7810,7810,7810,7810,0
20250424,114800,280558080,7810,7810,7810,7810,1
20250424,114700,280550270,7790,7790,7790,7790,0
20250424,114600,280550270,7790,7790,7790,7790,31
20250424,114500,280308780,7790,7790,7790,7790,0
20250424,114400,280308780,7790,7790,7790,7790,0
20250424,114300,280308780,7790,7790,7790,7790,0
20250424,114200,280308780,7790,7790,7790,7790,0
20250424,114100,280308780,7790,7790,7790,7790,0
20250424,114000,280308780,7790,7790,7790,7790,1
20250424,113900,280300990,7780,7780,7780,7780,0
20250424,113800,280300990,7780,7780,7780,7780,0
20250424,113700,280300990,7780,7780,7780,7780,0
20250424,113600,280300990,7780,7780,7780,7780,0
20250424,113500,280300990,7780,7780,7780,7780,55
20250424,113400,279873090,7800,7800,7800,7800,3
20250424,113300,279849690,7780,7780,7780,7780,0
20250424,113200,279849690,7780,7780,7780,7780,0
20250424,113100,279849690,7780,7780,7780,7780,22
20250424,113000,279678530,7800,7800,7800,7800,5
20250424,112900,279639530,7810,7810,7810,7810,0
20250424,112800,279639530,7810,7810,7810,7810,4
20250424,112700,279608290,7810,7810,7810,7810,0
20250424,112600,279608290,7810,7810,7810,7810,0
20250424,112500,279608290,7810,7810,7810,7810,1
20250424,112400,279600480,7800,7800,7800,7800,0
20250424,112300,279600480,7800,7800,7800,7800,0
20250424,112200,279600480,7800,7800,7800,7800,4
20250424,112100,279569280,7810,7810,7810,7810,0
20250424,112000,279569280,7810,7810,7810,7810,0
20250424,111900,279569280,7810,7810,7810,7810,0
20250424,111800,279569280,7810,7810,7810,7810,0
20250424,111700,279569280,7810,7810,7810,7810,0
20250424,111600,279569280,7810,7810,7810,7810,0
20250424,111500,279569280,7810,7800,7810,7800,59
20250424,111400,279109050,7800,7800,7800,7800,4
20250424,111300,279077850,7800,7800,7800,7800,0
20250424,111200,279077850,7800,7800,7800,7800,1
20250424,111100,279070050,7770,7770,7770,7770,0
20250424,111000,279070050,7770,7770,7770,7770,0
20250424,110900,279070050,7770,7770,7770,7770,0
20250424,110800,279070050,7770,7770,7770,7770,0
20250424,110700,279070050,7770,7770,7770,7770,550
20250424,110600,274796550,7780,7780,7780,7780,0
20250424,110500,274796550,7780,7780,7780,7780,0
20250424,110400,274796550,7780,7780,7780,7780,110
20250424,110300,273940750,7790,7790,7790,7790,0
20250424,110200,273940750,7790,7790,7790,7790,111
20250424,110100,273076060,7810,7810,7810,7810,0
20250424,110000,273076060,7810,7810,7810,7810,0
20250424,105900,273076060,7810,7810,7810,7810,0
20250424,105800,273076060,7810,7810,7810,7810,0
20250424,105700,273076060,7810,7810,7810,7810,0
20250424,105600,273076060,7810,7810,7810,7810,0
20250424,105500,273076060,7810,7810,7810,7810,0
20250424,105400,273076060,7810,7810,7810,7810,0
20250424,105300,273076060,7810,7810,7810,7810,0
20250424,105200,273076060,7810,7810,7810,7810,0
20250424,105100,273076060,7810,7810,7810,7810,0
20250424,105000,273076060,7810,7810,7810,7810,0
20250424,104900,273076060,7810,7810,7810,7810,0
20250424,104800,273076060,7810,7810,7810,7810,0
20250424,104700,273076060,7810,7810,7810,7810,0
20250424,104600,273076060,7810,7810,7810,7810,55
20250424,104500,272646510,7800,7800,7800,7800,0
20250424,104400,272646510,7800,7800,7800,7800,0
20250424,104300,272646510,7800,7800,7800,7800,0
20250424,104200,272646510,7800,7800,7800,7800,0
20250424,104100,272646510,7800,7800,7800,7800,0
20250424,104000,272646510,7800,7800,7800,7800,0
20250424,103900,272646510,7800,7800,7800,7800,0
20250424,103800,272646510,7800,7800,7800,7800,0
20250424,103700,272646510,7800,7800,7800,7800,0
20250424,103600,272646510,7800,7800,7800,7800,0
20250424,103500,272646510,7800,7800,7800,7800,0
20250424,103400,272646510,7800,7800,7800,7800,155
20250424,103300,271437510,7790,7790,7790,7790,0
20250424,103200,271437510,7790,7790,7790,7790,0
20250424,103100,271437510,7790,7790,7790,7790,200
20250424,103000,269879510,7750,7790,7790,7750,3500
20250424,102900,242730000,7810,7810,7810,7810,2
20250424,102800,242714380,7780,7790,7790,7770,5006
20250424,102700,203766960,7780,7810,7810,7780,1445
20250424,102600,192502560,7810,7810,7810,7810,0
20250424,102500,192502560,7810,7810,7810,7810,0
20250424,102400,192502560,7810,7810,7810,7810,0
20250424,102300,192502560,7810,7810,7810,7810,0
20250424,102200,192502560,7810,7810,7810,7810,0
20250424,102100,192502560,7810,7810,7810,7810,167
20250424,102000,191198290,7810,7810,7810,7810,0
20250424,101900,191198290,7810,7810,7810,7810,4
20250424,101800,191167050,7840,7840,7840,7840,0
20250424,101700,191167050,7840,7840,7840,7840,0
20250424,101600,191167050,7840,7840,7840,7840,180
20250424,101500,189755850,7840,7840,7840,7840,0
20250424,101400,189755850,7840,7840,7840,7840,1
20250424,101300,189748010,7820,7820,7820,7820,0
20250424,101200,189748010,7820,7820,7820,7820,1
20250424,101100,189740190,7840,7840,7840,7840,0
20250424,101000,189740190,7840,7840,7840,7840,0
20250424,100900,189740190,7840,7840,7840,7840,0
20250424,100800,189740190,7840,7840,7840,7840,0
20250424,100700,189740190,7840,7810,7840,7800,505
20250424,100600,185800980,7810,7820,7830,7810,203
20250424,100500,184215490,7810,7820,7820,7800,1832
20250424,100400,169905720,7820,7820,7820,7820,1
20250424,100300,169897900,7860,7860,7860,7860,0
20250424,100200,169897900,7860,7860,7860,7860,0
20250424,100100,169897900,7860,7860,7860,7860,0
20250424,100000,169897900,7860,7840,7860,7830,114
20250424,095900,169003650,7840,7840,7840,7840,0
20250424,095800,169003650,7840,7840,7840,7840,0
20250424,095700,169003650,7840,7840,7840,7840,0
20250424,095600,169003650,7840,7840,7840,7840,0
20250424,095500,169003650,7840,7840,7840,7840,0
20250424,095400,169003650,7840,7870,7870,7840,87
20250424,095300,168321300,7880,7880,7880,7880,2
20250424,095200,168305540,7850,7850,7850,7850,0
20250424,095100,168305540,7850,7850,7850,7850,60
20250424,095000,167834540,7900,7900,7900,7890,32
20250424,094900,167581760,7900,7900,7900,7900,0
20250424,094800,167581760,7900,7880,7900,7880,501
20250424,094700,163633860,7880,7880,7880,7880,0
20250424,094600,163633860,7880,7880,7880,7880,0
20250424,094500,163633860,7880,7880,7880,7880,0
20250424,094400,163633860,7880,7880,7880,7880,0
20250424,094300,163633860,7880,7870,7880,7870,30
20250424,094200,163397660,7870,7870,7870,7870,0
20250424,094100,163397660,7870,7840,7870,7840,585
20250424,094000,158811230,7880,7880,7880,7880,0
20250424,093900,158811230,7880,7880,7880,7880,0
20250424,093800,158811230,7880,7880,7880,7880,1
20250424,093700,158803350,7840,7860,7860,7840,353
20250424,093600,156031830,7890,7860,7890,7860,115
20250424,093500,155124790,7850,7850,7850,7850,0
20250424,093400,155124790,7850,7840,7850,7840,4
20250424,093300,155093400,7800,7800,7800,7800,938
20250424,093200,147777000,7800,7780,7800,7780,4388
20250424,093100,113571190,7750,7780,7780,7750,1916
20250424,093000,98678430,7800,7790,7800,7790,100
20250424,092900,97898670,7800,7790,7800,7790,100
20250424,092800,97119350,7790,7820,7820,7780,1193
20250424,092700,87821630,7840,7840,7840,7840,11
20250424,092600,87735390,7870,7840,7870,7840,72
20250424,092500,87170880,7840,7810,7840,7810,160
20250424,092400,85921230,7790,7800,7800,7790,3258
20250424,092300,60540600,7800,7800,7800,7800,0
20250424,092200,60540600,7800,7850,7850,7800,1644
20250424,092100,47702260,7920,7850,7920,7850,36
20250424,092000,47419590,7850,7860,7860,7850,673
20250424,091900,42136500,7890,7880,7890,7880,156
20250424,091800,40907190,7910,7890,7910,7890,78
20250424,091700,40291610,7890,7890,7890,7890,5
20250424,091600,40252160,7860,7870,7870,7860,120
20250424,091500,39308360,7880,7880,7880,7880,0
20250424,091400,39308360,7880,7920,7920,7880,330
20250424,091300,36701890,7920,7920,7920,7920,0
20250424,091200,36701890,7920,7920,7920,7920,3
20250424,091100,36678130,7970,7970,7970,7970,0
20250424,091000,36678130,7970,7970,7970,7970,0
20250424,090900,36678130,7970,7970,7970,7970,0
20250424,090800,36678130,7970,7970,7970,7970,0
20250424,090700,36678130,7970,7950,7970,7950,25
20250424,090600,36479230,7950,7880,7950,7880,3141
20250424,090500,11724990,7880,7890,7890,7880,643
20250424,090400,6657150,7890,7920,7920,7890,802
20250424,090300,308370,7930,7910,7930,7890,26
20250424,090200,103000,7970,7970,7970,7970,0
20250424,090100,103000,7970,7910,7970,7910,12
20250424,090000,7970,7970,7970,7970,7970,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 205100 475671070 7650 7650 7650 7650 2128
3 20250424 205000 475671070 7650 7650 7650 7650 0
4 20250424 204900 475671070 7650 7650 7650 7650 0
5 20250424 204800 475671070 7650 7650 7650 7650 0
6 20250424 204700 475671070 7650 7650 7650 7650 0
7 20250424 204600 475671070 7650 7650 7650 7650 0
8 20250424 204500 475671070 7650 7650 7650 7650 0
9 20250424 204400 475671070 7650 7650 7650 7650 0
10 20250424 204300 475671070 7650 7650 7650 7650 0
11 20250424 204200 475671070 7650 7650 7650 7650 0
12 20250424 204100 475671070 7650 7650 7650 7650 0
13 20250424 204000 475671070 7650 7650 7650 7650 0
14 20250424 203900 475671070 7650 7650 7650 7650 0
15 20250424 203800 475671070 7650 7650 7650 7650 0
16 20250424 203700 475671070 7650 7650 7650 7650 0
17 20250424 203600 475671070 7650 7650 7650 7650 0
18 20250424 203500 475671070 7650 7650 7650 7650 0
19 20250424 203400 475671070 7650 7650 7650 7650 0
20 20250424 203300 475671070 7650 7650 7650 7650 0
21 20250424 203200 475671070 7650 7650 7650 7650 0
22 20250424 203100 475671070 7650 7650 7650 7650 0
23 20250424 203000 475671070 7650 7650 7650 7650 0
24 20250424 202900 475671070 7650 7650 7650 7650 0
25 20250424 202800 475671070 7650 7650 7650 7650 0
26 20250424 202700 475671070 7650 7650 7650 7650 0
27 20250424 202600 475671070 7650 7650 7650 7650 0
28 20250424 202500 475671070 7650 7650 7650 7650 0
29 20250424 202400 475671070 7650 7650 7650 7650 0
30 20250424 202300 475671070 7650 7650 7650 7650 0
31 20250424 202200 475671070 7650 7650 7650 7650 0
32 20250424 202100 475671070 7650 7650 7650 7650 2128
33 20250424 202000 475671070 7650 7650 7650 7650 0
34 20250424 201900 475671070 7650 7650 7650 7650 0
35 20250424 201800 475671070 7650 7650 7650 7650 0
36 20250424 201700 475671070 7650 7650 7650 7650 0
37 20250424 201600 475671070 7650 7650 7650 7650 0
38 20250424 201500 475671070 7650 7650 7650 7650 0
39 20250424 201400 475671070 7650 7650 7650 7650 0
40 20250424 201300 475671070 7650 7650 7650 7650 0
41 20250424 201200 475671070 7650 7650 7650 7650 0
42 20250424 201100 475671070 7650 7650 7650 7650 0
43 20250424 201000 475671070 7650 7650 7650 7650 0
44 20250424 200900 475671070 7650 7650 7650 7650 0
45 20250424 200800 475671070 7650 7650 7650 7650 0
46 20250424 200700 475671070 7650 7650 7650 7650 0
47 20250424 200600 475671070 7650 7650 7650 7650 0
48 20250424 200500 475671070 7650 7650 7650 7650 0
49 20250424 200400 475671070 7650 7650 7650 7650 0
50 20250424 200300 475671070 7650 7650 7650 7650 0
51 20250424 200200 475671070 7650 7650 7650 7650 0
52 20250424 200100 475671070 7650 7650 7650 7650 0
53 20250424 200000 475671070 7650 7650 7650 7650 0
54 20250424 195900 475671070 7650 7650 7650 7650 0
55 20250424 195800 475671070 7650 7650 7650 7650 0
56 20250424 195700 475671070 7650 7650 7650 7650 0
57 20250424 195600 475671070 7650 7650 7650 7650 0
58 20250424 195500 475671070 7650 7650 7650 7650 0
59 20250424 195400 475671070 7650 7650 7650 7650 0
60 20250424 195300 475671070 7650 7650 7650 7650 0
61 20250424 195200 475671070 7650 7650 7650 7650 0
62 20250424 195100 475671070 7650 7650 7650 7650 2128
63 20250424 195000 475671070 7650 7650 7650 7650 0
64 20250424 194900 475671070 7650 7650 7650 7650 0
65 20250424 194800 475671070 7650 7650 7650 7650 0
66 20250424 194700 475671070 7650 7650 7650 7650 0
67 20250424 194600 475671070 7650 7650 7650 7650 0
68 20250424 194500 475671070 7650 7650 7650 7650 0
69 20250424 194400 475671070 7650 7650 7650 7650 0
70 20250424 194300 475671070 7650 7650 7650 7650 0
71 20250424 194200 475671070 7650 7650 7650 7650 0
72 20250424 194100 475671070 7650 7650 7650 7650 0
73 20250424 194000 475671070 7650 7650 7650 7650 0
74 20250424 193900 475671070 7650 7650 7650 7650 0
75 20250424 193800 475671070 7650 7650 7650 7650 0
76 20250424 193700 475671070 7650 7650 7650 7650 0
77 20250424 193600 475671070 7650 7650 7650 7650 0
78 20250424 193500 475671070 7650 7650 7650 7650 0
79 20250424 193400 475671070 7650 7650 7650 7650 0
80 20250424 193300 475671070 7650 7650 7650 7650 0
81 20250424 193200 475671070 7650 7650 7650 7650 0
82 20250424 193100 475671070 7650 7650 7650 7650 0
83 20250424 193000 475671070 7650 7650 7650 7650 0
84 20250424 192900 475671070 7650 7650 7650 7650 0
85 20250424 192800 475671070 7650 7650 7650 7650 0
86 20250424 192700 475671070 7650 7650 7650 7650 0
87 20250424 192600 475671070 7650 7650 7650 7650 0
88 20250424 192500 475671070 7650 7650 7650 7650 0
89 20250424 192400 475671070 7650 7650 7650 7650 0
90 20250424 192300 475671070 7650 7650 7650 7650 0
91 20250424 192200 475671070 7650 7650 7650 7650 0
92 20250424 192100 475671070 7650 7650 7650 7650 2128
93 20250424 192000 475671070 7650 7650 7650 7650 0
94 20250424 191900 475671070 7650 7650 7650 7650 0
95 20250424 191800 475671070 7650 7650 7650 7650 0
96 20250424 191700 475671070 7650 7650 7650 7650 0
97 20250424 191600 475671070 7650 7650 7650 7650 0
98 20250424 191500 475671070 7650 7650 7650 7650 0
99 20250424 191400 475671070 7650 7650 7650 7650 0
100 20250424 191300 475671070 7650 7650 7650 7650 0
101 20250424 191200 475671070 7650 7650 7650 7650 0
102 20250424 191100 475671070 7650 7650 7650 7650 0
103 20250424 191000 475671070 7650 7650 7650 7650 0
104 20250424 190900 475671070 7650 7650 7650 7650 0
105 20250424 190800 475671070 7650 7650 7650 7650 0
106 20250424 190700 475671070 7650 7650 7650 7650 0
107 20250424 190600 475671070 7650 7650 7650 7650 0
108 20250424 190500 475671070 7650 7650 7650 7650 0
109 20250424 190400 475671070 7650 7650 7650 7650 0
110 20250424 190300 475671070 7650 7650 7650 7650 0
111 20250424 190200 475671070 7650 7650 7650 7650 0
112 20250424 190100 475671070 7650 7650 7650 7650 0
113 20250424 190000 475671070 7650 7650 7650 7650 0
114 20250424 185900 475671070 7650 7650 7650 7650 0
115 20250424 185800 475671070 7650 7650 7650 7650 0
116 20250424 185700 475671070 7650 7650 7650 7650 0
117 20250424 185600 475671070 7650 7650 7650 7650 0
118 20250424 185500 475671070 7650 7650 7650 7650 0
119 20250424 185400 475671070 7650 7650 7650 7650 0
120 20250424 185300 475671070 7650 7650 7650 7650 0
121 20250424 185200 475671070 7650 7650 7650 7650 0
122 20250424 185100 475671070 7650 7650 7650 7650 2128
123 20250424 185000 475671070 7650 7650 7650 7650 0
124 20250424 184900 475671070 7650 7650 7650 7650 0
125 20250424 184800 475671070 7650 7650 7650 7650 0
126 20250424 184700 475671070 7650 7650 7650 7650 0
127 20250424 184600 475671070 7650 7650 7650 7650 0
128 20250424 184500 475671070 7650 7650 7650 7650 0
129 20250424 184400 475671070 7650 7650 7650 7650 0
130 20250424 184300 475671070 7650 7650 7650 7650 0
131 20250424 184200 475671070 7650 7650 7650 7650 0
132 20250424 184100 475671070 7650 7650 7650 7650 0
133 20250424 184000 475671070 7650 7650 7650 7650 0
134 20250424 183900 475671070 7650 7650 7650 7650 0
135 20250424 183800 475671070 7650 7650 7650 7650 0
136 20250424 183700 475671070 7650 7650 7650 7650 0
137 20250424 183600 475671070 7650 7650 7650 7650 0
138 20250424 183500 475671070 7650 7650 7650 7650 0
139 20250424 183400 475671070 7650 7650 7650 7650 0
140 20250424 183300 475671070 7650 7650 7650 7650 0
141 20250424 183200 475671070 7650 7650 7650 7650 0
142 20250424 183100 475671070 7650 7650 7650 7650 0
143 20250424 183000 475671070 7650 7650 7650 7650 0
144 20250424 182900 475671070 7650 7650 7650 7650 0
145 20250424 182800 475671070 7650 7650 7650 7650 0
146 20250424 182700 475671070 7650 7650 7650 7650 0
147 20250424 182600 475671070 7650 7650 7650 7650 0
148 20250424 182500 475671070 7650 7650 7650 7650 0
149 20250424 182400 475671070 7650 7650 7650 7650 0
150 20250424 182300 475671070 7650 7650 7650 7650 0
151 20250424 182200 475671070 7650 7650 7650 7650 0
152 20250424 182100 475671070 7650 7650 7650 7650 2128
153 20250424 182000 475671070 7650 7650 7650 7650 0
154 20250424 181900 475671070 7650 7650 7650 7650 0
155 20250424 181800 475671070 7650 7650 7650 7650 0
156 20250424 181700 475671070 7650 7650 7650 7650 0
157 20250424 181600 475671070 7650 7650 7650 7650 0
158 20250424 181500 475671070 7650 7650 7650 7650 0
159 20250424 181400 475671070 7650 7650 7650 7650 0
160 20250424 181300 475671070 7650 7650 7650 7650 0
161 20250424 181200 475671070 7650 7650 7650 7650 0
162 20250424 181100 475671070 7650 7650 7650 7650 0
163 20250424 181000 475671070 7650 7650 7650 7650 0
164 20250424 180900 475671070 7650 7650 7650 7650 0
165 20250424 180800 475671070 7650 7650 7650 7650 0
166 20250424 180700 475671070 7650 7650 7650 7650 0
167 20250424 180600 475671070 7650 7650 7650 7650 0
168 20250424 180500 475671070 7650 7650 7650 7650 0
169 20250424 180400 475671070 7650 7650 7650 7650 0
170 20250424 180300 475671070 7650 7650 7650 7650 0
171 20250424 180200 475671070 7650 7650 7650 7650 0
172 20250424 180100 475671070 7650 7650 7650 7650 0
173 20250424 180000 475671070 7650 7650 7650 7650 0
174 20250424 175900 475671070 7650 7650 7650 7650 0
175 20250424 175800 475671070 7650 7650 7650 7650 0
176 20250424 175700 475671070 7650 7650 7650 7650 0
177 20250424 175600 475671070 7650 7650 7650 7650 0
178 20250424 175500 475671070 7650 7650 7650 7650 0
179 20250424 175400 475671070 7650 7650 7650 7650 0
180 20250424 175300 475671070 7650 7650 7650 7650 0
181 20250424 175200 475671070 7650 7650 7650 7650 0
182 20250424 175100 475671070 7650 7650 7650 7650 2128
183 20250424 175000 475671070 7650 7650 7650 7650 0
184 20250424 174900 475671070 7650 7650 7650 7650 0
185 20250424 174800 475671070 7650 7650 7650 7650 0
186 20250424 174700 475671070 7650 7650 7650 7650 0
187 20250424 174600 475671070 7650 7650 7650 7650 0
188 20250424 174500 475671070 7650 7650 7650 7650 0
189 20250424 174400 475671070 7650 7650 7650 7650 0
190 20250424 174300 475671070 7650 7650 7650 7650 0
191 20250424 174200 475671070 7650 7650 7650 7650 0
192 20250424 174100 475671070 7650 7650 7650 7650 0
193 20250424 174000 475671070 7650 7650 7650 7650 0
194 20250424 173900 475671070 7650 7650 7650 7650 0
195 20250424 173800 475671070 7650 7650 7650 7650 0
196 20250424 173700 475671070 7650 7650 7650 7650 0
197 20250424 173600 475671070 7650 7650 7650 7650 0
198 20250424 173500 475671070 7650 7650 7650 7650 0
199 20250424 173400 475671070 7650 7650 7650 7650 0
200 20250424 173300 475671070 7650 7650 7650 7650 0
201 20250424 173200 475671070 7650 7650 7650 7650 0
202 20250424 173100 475671070 7650 7650 7650 7650 0
203 20250424 173000 475671070 7650 7650 7650 7650 0
204 20250424 172900 475671070 7650 7650 7650 7650 0
205 20250424 172800 475671070 7650 7650 7650 7650 0
206 20250424 172700 475671070 7650 7650 7650 7650 0
207 20250424 172600 475671070 7650 7650 7650 7650 0
208 20250424 172500 475671070 7650 7650 7650 7650 0
209 20250424 172400 475671070 7650 7650 7650 7650 0
210 20250424 172300 475671070 7650 7650 7650 7650 0
211 20250424 172200 475671070 7650 7650 7650 7650 0
212 20250424 172100 475671070 7650 7650 7650 7650 2128
213 20250424 172000 475671070 7650 7650 7650 7650 0
214 20250424 171900 475671070 7650 7650 7650 7650 0
215 20250424 171800 475671070 7650 7650 7650 7650 0
216 20250424 171700 475671070 7650 7650 7650 7650 0
217 20250424 171600 475671070 7650 7650 7650 7650 0
218 20250424 171500 475671070 7650 7650 7650 7650 0
219 20250424 171400 475671070 7650 7650 7650 7650 0
220 20250424 171300 475671070 7650 7650 7650 7650 0
221 20250424 171200 475671070 7650 7650 7650 7650 0
222 20250424 171100 475671070 7650 7650 7650 7650 0
223 20250424 171000 475671070 7650 7650 7650 7650 0
224 20250424 170900 475671070 7650 7650 7650 7650 0
225 20250424 170800 475671070 7650 7650 7650 7650 0
226 20250424 170700 475671070 7650 7650 7650 7650 0
227 20250424 170600 475671070 7650 7650 7650 7650 0
228 20250424 170500 475671070 7650 7650 7650 7650 0
229 20250424 170400 475671070 7650 7650 7650 7650 0
230 20250424 170300 475671070 7650 7650 7650 7650 0
231 20250424 170200 475671070 7650 7650 7650 7650 0
232 20250424 170100 475671070 7650 7650 7650 7650 0
233 20250424 170000 475671070 7650 7650 7650 7650 0
234 20250424 165900 475671070 7650 7650 7650 7650 0
235 20250424 165800 475671070 7650 7650 7650 7650 0
236 20250424 165700 475671070 7650 7650 7650 7650 0
237 20250424 165600 475671070 7650 7650 7650 7650 0
238 20250424 165500 475671070 7650 7650 7650 7650 0
239 20250424 165400 475671070 7650 7650 7650 7650 0
240 20250424 165300 475671070 7650 7650 7650 7650 0
241 20250424 165200 475671070 7650 7650 7650 7650 0
242 20250424 165100 475671070 7650 7650 7650 7650 2128
243 20250424 165000 475671070 7650 7650 7650 7650 0
244 20250424 164900 475671070 7650 7650 7650 7650 0
245 20250424 164800 475671070 7650 7650 7650 7650 0
246 20250424 164700 475671070 7650 7650 7650 7650 0
247 20250424 164600 475671070 7650 7650 7650 7650 0
248 20250424 164500 475671070 7650 7650 7650 7650 0
249 20250424 164400 475671070 7650 7650 7650 7650 0
250 20250424 164300 475671070 7650 7650 7650 7650 0
251 20250424 164200 475671070 7650 7650 7650 7650 0
252 20250424 164100 475671070 7650 7650 7650 7650 0
253 20250424 164000 475671070 7650 7650 7650 7650 0
254 20250424 163900 475671070 7650 7650 7650 7650 0
255 20250424 163800 475671070 7650 7650 7650 7650 0
256 20250424 163700 475671070 7650 7650 7650 7650 0
257 20250424 163600 475671070 7650 7650 7650 7650 0
258 20250424 163500 475671070 7650 7650 7650 7650 0
259 20250424 163400 475671070 7650 7650 7650 7650 0
260 20250424 163300 475671070 7650 7650 7650 7650 0
261 20250424 163200 475671070 7650 7650 7650 7650 0
262 20250424 163100 475671070 7650 7650 7650 7650 0
263 20250424 163000 475671070 7650 7650 7650 7650 0
264 20250424 162900 475671070 7650 7650 7650 7650 0
265 20250424 162800 475671070 7650 7650 7650 7650 0
266 20250424 162700 475671070 7650 7650 7650 7650 0
267 20250424 162600 475671070 7650 7650 7650 7650 0
268 20250424 162500 475671070 7650 7650 7650 7650 0
269 20250424 162400 475671070 7650 7650 7650 7650 0
270 20250424 162300 475671070 7650 7650 7650 7650 0
271 20250424 162200 475671070 7650 7650 7650 7650 0
272 20250424 162100 475671070 7650 7650 7650 7650 2128
273 20250424 162000 475671070 7650 7650 7650 7650 0
274 20250424 161900 475671070 7650 7650 7650 7650 0
275 20250424 161800 475671070 7650 7650 7650 7650 0
276 20250424 161700 475671070 7650 7650 7650 7650 0
277 20250424 161600 475671070 7650 7650 7650 7650 0
278 20250424 161500 475671070 7650 7650 7650 7650 0
279 20250424 161400 475671070 7650 7650 7650 7650 0
280 20250424 161300 475671070 7650 7650 7650 7650 0
281 20250424 161200 475671070 7650 7650 7650 7650 0
282 20250424 161100 475671070 7650 7650 7650 7650 0
283 20250424 161000 475671070 7650 7650 7650 7650 0
284 20250424 160900 475671070 7650 7650 7650 7650 0
285 20250424 160800 475671070 7650 7650 7650 7650 0
286 20250424 160700 475671070 7650 7650 7650 7650 0
287 20250424 160600 475671070 7650 7650 7650 7650 0
288 20250424 160500 475671070 7650 7650 7650 7650 0
289 20250424 160400 475671070 7650 7650 7650 7650 0
290 20250424 160300 475671070 7650 7650 7650 7650 0
291 20250424 160200 475671070 7650 7650 7650 7650 0
292 20250424 160100 475671070 7650 7650 7650 7650 0
293 20250424 160000 475671070 7650 7650 7650 7650 0
294 20250424 155900 475671070 7650 7650 7650 7650 0
295 20250424 155800 475671070 7650 7650 7650 7650 0
296 20250424 155700 475671070 7650 7650 7650 7650 0
297 20250424 155600 475671070 7650 7650 7650 7650 0
298 20250424 155500 475671070 7650 7650 7650 7650 0
299 20250424 155400 475671070 7650 7650 7650 7650 0
300 20250424 155300 475671070 7650 7650 7650 7650 0
301 20250424 155200 475671070 7650 7650 7650 7650 0
302 20250424 155100 475671070 7650 7650 7650 7650 2128
303 20250424 155000 475671070 7650 7650 7650 7650 0
304 20250424 154900 475671070 7650 7650 7650 7650 0
305 20250424 154800 475671070 7650 7650 7650 7650 0
306 20250424 154700 475671070 7650 7650 7650 7650 0
307 20250424 154600 475671070 7650 7650 7650 7650 0
308 20250424 154500 475671070 7650 7650 7650 7650 0
309 20250424 154400 475671070 7650 7650 7650 7650 0
310 20250424 154300 475671070 7650 7650 7650 7650 0
311 20250424 154200 475671070 7650 7650 7650 7650 0
312 20250424 154100 475671070 7650 7650 7650 7650 0
313 20250424 154000 475671070 7650 7650 7650 7650 0
314 20250424 153900 475671070 7650 7650 7650 7650 0
315 20250424 153800 475671070 7650 7650 7650 7650 0
316 20250424 153700 475671070 7650 7650 7650 7650 0
317 20250424 153600 475671070 7650 7650 7650 7650 0
318 20250424 153500 475671070 7650 7650 7650 7650 0
319 20250424 153400 475671070 7650 7650 7650 7650 0
320 20250424 153300 475671070 7650 7650 7650 7650 0
321 20250424 153200 475671070 7650 7650 7650 7650 0
322 20250424 153100 475671070 7650 7650 7650 7650 0
323 20250424 153000 475671070 7650 7650 7650 7650 2128
324 20250424 152900 459391870 7690 7690 7690 7690 0
325 20250424 152800 459391870 7690 7690 7690 7690 0
326 20250424 152700 459391870 7690 7690 7690 7690 0
327 20250424 152600 459391870 7690 7690 7690 7690 0
328 20250424 152500 459391870 7690 7690 7690 7690 0
329 20250424 152400 459391870 7690 7690 7690 7690 0
330 20250424 152300 459391870 7690 7690 7690 7690 0
331 20250424 152200 459391870 7690 7690 7690 7690 0
332 20250424 152100 459391870 7690 7690 7690 7690 0
333 20250424 152000 459391870 7690 7690 7690 7690 0
334 20250424 151900 459391870 7690 7690 7690 7680 439
335 20250424 151800 456018250 7670 7670 7670 7670 663
336 20250424 151700 450933040 7670 7670 7670 7670 286
337 20250424 151600 448739420 7690 7680 7690 7680 461
338 20250424 151500 445196940 7690 7690 7690 7690 0
339 20250424 151400 445196940 7690 7690 7690 7690 7
340 20250424 151300 445143110 7690 7690 7690 7690 0
341 20250424 151200 445143110 7690 7690 7690 7690 0
342 20250424 151100 445143110 7690 7680 7690 7680 243
343 20250424 151000 443276610 7670 7670 7670 7670 148
344 20250424 150900 442141450 7660 7660 7670 7660 571
345 20250424 150800 437764490 7660 7670 7670 7660 466
346 20250424 150700 434190450 7670 7680 7680 7670 170
347 20250424 150600 432885550 7680 7680 7680 7680 0
348 20250424 150500 432885550 7680 7680 7680 7680 449
349 20250424 150400 429437230 7690 7690 7690 7690 1
350 20250424 150300 429429540 7690 7690 7690 7690 0
351 20250424 150200 429429540 7690 7690 7690 7690 18
352 20250424 150100 429291120 7690 7690 7690 7690 0
353 20250424 150000 429291120 7690 7690 7690 7690 1
354 20250424 145900 429283430 7690 7690 7690 7690 29
355 20250424 145800 429060420 7690 7690 7690 7690 0
356 20250424 145700 429060420 7690 7690 7690 7690 62
357 20250424 145600 428583640 7690 7690 7690 7690 58
358 20250424 145500 428137620 7690 7690 7690 7690 0
359 20250424 145400 428137620 7690 7690 7690 7690 0
360 20250424 145300 428137620 7690 7690 7690 7690 1
361 20250424 145200 428129930 7690 7690 7690 7690 0
362 20250424 145100 428129930 7690 7690 7690 7690 531
363 20250424 145000 424046540 7700 7710 7710 7700 674
364 20250424 144900 418856190 7710 7710 7710 7710 6
365 20250424 144800 418809930 7710 7710 7710 7710 0
366 20250424 144700 418809930 7710 7710 7710 7710 10
367 20250424 144600 418732830 7720 7720 7720 7720 0
368 20250424 144500 418732830 7720 7720 7720 7720 0
369 20250424 144400 418732830 7720 7720 7720 7720 0
370 20250424 144300 418732830 7720 7720 7720 7720 0
371 20250424 144200 418732830 7720 7720 7720 7720 0
372 20250424 144100 418732830 7720 7720 7720 7720 0
373 20250424 144000 418732830 7720 7720 7720 7720 0
374 20250424 143900 418732830 7720 7720 7720 7720 5
375 20250424 143800 418694230 7720 7720 7720 7720 0
376 20250424 143700 418694230 7720 7720 7720 7720 6
377 20250424 143600 418647910 7720 7720 7720 7720 0
378 20250424 143500 418647910 7720 7720 7720 7720 0
379 20250424 143400 418647910 7720 7720 7720 7720 10
380 20250424 143300 418570710 7710 7730 7730 7710 598
381 20250424 143200 413958230 7720 7720 7720 7720 200
382 20250424 143100 412414230 7710 7710 7710 7710 0
383 20250424 143000 412414230 7710 7710 7710 7710 49
384 20250424 142900 412036440 7700 7710 7720 7700 603
385 20250424 142800 407393120 7720 7720 7720 7720 100
386 20250424 142700 406621120 7710 7710 7710 7710 89
387 20250424 142600 405934930 7700 7700 7700 7700 41
388 20250424 142500 405619230 7700 7700 7700 7700 0
389 20250424 142400 405619230 7700 7700 7700 7700 130
390 20250424 142300 404618230 7720 7720 7720 7720 0
391 20250424 142200 404618230 7720 7720 7720 7720 0
392 20250424 142100 404618230 7720 7720 7720 7720 0
393 20250424 142000 404618230 7720 7720 7720 7720 0
394 20250424 141900 404618230 7720 7720 7720 7720 0
395 20250424 141800 404618230 7720 7720 7720 7720 0
396 20250424 141700 404618230 7720 7720 7720 7720 0
397 20250424 141600 404618230 7720 7720 7720 7720 1
398 20250424 141500 404610510 7680 7680 7680 7680 0
399 20250424 141400 404610510 7680 7680 7680 7680 0
400 20250424 141300 404610510 7680 7680 7680 7680 0
401 20250424 141200 404610510 7680 7680 7680 7680 0
402 20250424 141100 404610510 7680 7680 7680 7680 0
403 20250424 141000 404610510 7680 7680 7680 7680 0
404 20250424 140900 404610510 7680 7690 7690 7680 314
405 20250424 140800 402195890 7690 7700 7700 7690 533
406 20250424 140700 398094090 7730 7730 7730 7730 100
407 20250424 140600 397321090 7690 7690 7690 7690 0
408 20250424 140500 397321090 7690 7750 7780 7690 8290
409 20250424 140400 333385420 7750 7760 7760 7750 2000
410 20250424 140300 317882290 7760 7760 7760 7760 0
411 20250424 140200 317882290 7760 7760 7760 7760 0
412 20250424 140100 317882290 7760 7760 7760 7760 0
413 20250424 140000 317882290 7760 7760 7760 7760 0
414 20250424 135900 317882290 7760 7760 7760 7760 0
415 20250424 135800 317882290 7760 7760 7760 7760 0
416 20250424 135700 317882290 7760 7760 7760 7760 12
417 20250424 135600 317789170 7760 7760 7760 7760 0
418 20250424 135500 317789170 7760 7770 7770 7760 980
419 20250424 135400 310179970 7780 7790 7790 7780 269
420 20250424 135300 308086890 7790 7790 7790 7790 0
421 20250424 135200 308086890 7790 7790 7790 7790 0
422 20250424 135100 308086890 7790 7790 7790 7790 0
423 20250424 135000 308086890 7790 7790 7790 7790 0
424 20250424 134900 308086890 7790 7790 7790 7790 0
425 20250424 134800 308086890 7790 7790 7790 7790 0
426 20250424 134700 308086890 7790 7790 7790 7790 0
427 20250424 134600 308086890 7790 7790 7790 7790 0
428 20250424 134500 308086890 7790 7790 7790 7790 0
429 20250424 134400 308086890 7790 7790 7790 7790 0
430 20250424 134300 308086890 7790 7790 7790 7790 0
431 20250424 134200 308086890 7790 7790 7790 7790 9
432 20250424 134100 308016780 7790 7790 7790 7790 0
433 20250424 134000 308016780 7790 7790 7790 7790 0
434 20250424 133900 308016780 7790 7790 7790 7790 0
435 20250424 133800 308016780 7790 7790 7790 7790 0
436 20250424 133700 308016780 7790 7790 7790 7790 0
437 20250424 133600 308016780 7790 7790 7790 7790 330
438 20250424 133500 305446080 7780 7780 7780 7780 0
439 20250424 133400 305446080 7780 7780 7780 7780 0
440 20250424 133300 305446080 7780 7780 7780 7780 0
441 20250424 133200 305446080 7780 7780 7780 7780 0
442 20250424 133100 305446080 7780 7780 7780 7780 3
443 20250424 133000 305422740 7780 7780 7780 7780 6
444 20250424 132900 305376060 7780 7780 7780 7780 0
445 20250424 132800 305376060 7780 7780 7780 7780 0
446 20250424 132700 305376060 7780 7780 7780 7780 8
447 20250424 132600 305313820 7790 7790 7790 7790 0
448 20250424 132500 305313820 7790 7790 7790 7790 0
449 20250424 132400 305313820 7790 7790 7790 7790 0
450 20250424 132300 305313820 7790 7790 7790 7790 0
451 20250424 132200 305313820 7790 7790 7790 7790 0
452 20250424 132100 305313820 7790 7790 7790 7790 0
453 20250424 132000 305313820 7790 7790 7790 7790 0
454 20250424 131900 305313820 7790 7790 7790 7790 0
455 20250424 131800 305313820 7790 7790 7790 7790 0
456 20250424 131700 305313820 7790 7790 7790 7790 50
457 20250424 131600 304924320 7790 7790 7790 7790 0
458 20250424 131500 304924320 7790 7790 7790 7790 0
459 20250424 131400 304924320 7790 7790 7790 7790 0
460 20250424 131300 304924320 7790 7790 7790 7790 60
461 20250424 131200 304456920 7810 7810 7810 7810 0
462 20250424 131100 304456920 7810 7810 7810 7810 0
463 20250424 131000 304456920 7810 7810 7810 7810 0
464 20250424 130900 304456920 7810 7810 7810 7810 0
465 20250424 130800 304456920 7810 7810 7810 7810 0
466 20250424 130700 304456920 7810 7810 7810 7810 0
467 20250424 130600 304456920 7810 7810 7810 7810 0
468 20250424 130500 304456920 7810 7810 7810 7810 40
469 20250424 130400 304144520 7810 7810 7810 7810 1
470 20250424 130300 304136710 7780 7780 7780 7780 0
471 20250424 130200 304136710 7780 7780 7780 7780 0
472 20250424 130100 304136710 7780 7780 7780 7780 0
473 20250424 130000 304136710 7780 7780 7780 7780 0
474 20250424 125900 304136710 7780 7780 7780 7780 259
475 20250424 125800 302121690 7780 7780 7780 7780 536
476 20250424 125700 297951610 7780 7780 7780 7780 300
477 20250424 125600 295617610 7780 7780 7780 7780 604
478 20250424 125500 290918490 7790 7790 7790 7790 1
479 20250424 125400 290910700 7780 7780 7780 7780 1
480 20250424 125300 290902920 7780 7780 7780 7780 0
481 20250424 125200 290902920 7780 7780 7780 7780 0
482 20250424 125100 290902920 7780 7780 7780 7780 0
483 20250424 125000 290902920 7780 7780 7780 7780 0
484 20250424 124900 290902920 7780 7780 7780 7780 0
485 20250424 124800 290902920 7780 7780 7780 7780 0
486 20250424 124700 290902920 7780 7780 7780 7780 0
487 20250424 124600 290902920 7780 7780 7780 7780 100
488 20250424 124500 290124920 7780 7780 7780 7780 0
489 20250424 124400 290124920 7780 7780 7780 7780 0
490 20250424 124300 290124920 7780 7780 7780 7780 0
491 20250424 124200 290124920 7780 7780 7780 7780 0
492 20250424 124100 290124920 7780 7780 7780 7780 0
493 20250424 124000 290124920 7780 7780 7780 7780 10
494 20250424 123900 290047120 7780 7780 7780 7780 4
495 20250424 123800 290016000 7790 7790 7790 7790 0
496 20250424 123700 290016000 7790 7790 7790 7790 100
497 20250424 123600 289237000 7790 7790 7790 7790 1
498 20250424 123500 289229210 7780 7820 7820 7780 164
499 20250424 123400 287953250 7790 7790 7790 7790 0
500 20250424 123300 287953250 7790 7790 7790 7790 0
501 20250424 123200 287953250 7790 7790 7790 7790 124
502 20250424 123100 286987290 7820 7820 7820 7820 0
503 20250424 123000 286987290 7820 7820 7820 7820 0
504 20250424 122900 286987290 7820 7820 7820 7820 0
505 20250424 122800 286987290 7820 7820 7820 7820 1
506 20250424 122700 286979470 7810 7810 7810 7810 0
507 20250424 122600 286979470 7810 7810 7810 7810 0
508 20250424 122500 286979470 7810 7810 7810 7810 0
509 20250424 122400 286979470 7810 7810 7810 7810 0
510 20250424 122300 286979470 7810 7810 7810 7810 10
511 20250424 122200 286901370 7810 7810 7810 7810 0
512 20250424 122100 286901370 7810 7810 7810 7810 0
513 20250424 122000 286901370 7810 7810 7810 7810 10
514 20250424 121900 286823270 7810 7810 7810 7810 0
515 20250424 121800 286823270 7810 7810 7810 7810 5
516 20250424 121700 286784220 7800 7800 7800 7800 0
517 20250424 121600 286784220 7800 7800 7800 7800 0
518 20250424 121500 286784220 7800 7800 7800 7800 1
519 20250424 121400 286776420 7820 7820 7820 7820 0
520 20250424 121300 286776420 7820 7820 7820 7820 0
521 20250424 121200 286776420 7820 7820 7820 7820 0
522 20250424 121100 286776420 7820 7820 7820 7820 0
523 20250424 121000 286776420 7820 7820 7820 7820 0
524 20250424 120900 286776420 7820 7820 7820 7820 0
525 20250424 120800 286776420 7820 7810 7820 7810 5
526 20250424 120700 286737360 7790 7790 7790 7790 0
527 20250424 120600 286737360 7790 7790 7790 7790 0
528 20250424 120500 286737360 7790 7790 7790 7790 0
529 20250424 120400 286737360 7790 7790 7790 7790 60
530 20250424 120300 286269960 7800 7800 7800 7800 0
531 20250424 120200 286269960 7800 7820 7820 7800 501
532 20250424 120100 282362140 7810 7810 7810 7810 0
533 20250424 120000 282362140 7810 7810 7810 7810 0
534 20250424 115900 282362140 7810 7810 7810 7810 0
535 20250424 115800 282362140 7810 7810 7810 7810 0
536 20250424 115700 282362140 7810 7800 7810 7800 230
537 20250424 115600 280565890 7810 7810 7810 7810 0
538 20250424 115500 280565890 7810 7810 7810 7810 0
539 20250424 115400 280565890 7810 7810 7810 7810 0
540 20250424 115300 280565890 7810 7810 7810 7810 0
541 20250424 115200 280565890 7810 7810 7810 7810 1
542 20250424 115100 280558080 7810 7810 7810 7810 0
543 20250424 115000 280558080 7810 7810 7810 7810 0
544 20250424 114900 280558080 7810 7810 7810 7810 0
545 20250424 114800 280558080 7810 7810 7810 7810 1
546 20250424 114700 280550270 7790 7790 7790 7790 0
547 20250424 114600 280550270 7790 7790 7790 7790 31
548 20250424 114500 280308780 7790 7790 7790 7790 0
549 20250424 114400 280308780 7790 7790 7790 7790 0
550 20250424 114300 280308780 7790 7790 7790 7790 0
551 20250424 114200 280308780 7790 7790 7790 7790 0
552 20250424 114100 280308780 7790 7790 7790 7790 0
553 20250424 114000 280308780 7790 7790 7790 7790 1
554 20250424 113900 280300990 7780 7780 7780 7780 0
555 20250424 113800 280300990 7780 7780 7780 7780 0
556 20250424 113700 280300990 7780 7780 7780 7780 0
557 20250424 113600 280300990 7780 7780 7780 7780 0
558 20250424 113500 280300990 7780 7780 7780 7780 55
559 20250424 113400 279873090 7800 7800 7800 7800 3
560 20250424 113300 279849690 7780 7780 7780 7780 0
561 20250424 113200 279849690 7780 7780 7780 7780 0
562 20250424 113100 279849690 7780 7780 7780 7780 22
563 20250424 113000 279678530 7800 7800 7800 7800 5
564 20250424 112900 279639530 7810 7810 7810 7810 0
565 20250424 112800 279639530 7810 7810 7810 7810 4
566 20250424 112700 279608290 7810 7810 7810 7810 0
567 20250424 112600 279608290 7810 7810 7810 7810 0
568 20250424 112500 279608290 7810 7810 7810 7810 1
569 20250424 112400 279600480 7800 7800 7800 7800 0
570 20250424 112300 279600480 7800 7800 7800 7800 0
571 20250424 112200 279600480 7800 7800 7800 7800 4
572 20250424 112100 279569280 7810 7810 7810 7810 0
573 20250424 112000 279569280 7810 7810 7810 7810 0
574 20250424 111900 279569280 7810 7810 7810 7810 0
575 20250424 111800 279569280 7810 7810 7810 7810 0
576 20250424 111700 279569280 7810 7810 7810 7810 0
577 20250424 111600 279569280 7810 7810 7810 7810 0
578 20250424 111500 279569280 7810 7800 7810 7800 59
579 20250424 111400 279109050 7800 7800 7800 7800 4
580 20250424 111300 279077850 7800 7800 7800 7800 0
581 20250424 111200 279077850 7800 7800 7800 7800 1
582 20250424 111100 279070050 7770 7770 7770 7770 0
583 20250424 111000 279070050 7770 7770 7770 7770 0
584 20250424 110900 279070050 7770 7770 7770 7770 0
585 20250424 110800 279070050 7770 7770 7770 7770 0
586 20250424 110700 279070050 7770 7770 7770 7770 550
587 20250424 110600 274796550 7780 7780 7780 7780 0
588 20250424 110500 274796550 7780 7780 7780 7780 0
589 20250424 110400 274796550 7780 7780 7780 7780 110
590 20250424 110300 273940750 7790 7790 7790 7790 0
591 20250424 110200 273940750 7790 7790 7790 7790 111
592 20250424 110100 273076060 7810 7810 7810 7810 0
593 20250424 110000 273076060 7810 7810 7810 7810 0
594 20250424 105900 273076060 7810 7810 7810 7810 0
595 20250424 105800 273076060 7810 7810 7810 7810 0
596 20250424 105700 273076060 7810 7810 7810 7810 0
597 20250424 105600 273076060 7810 7810 7810 7810 0
598 20250424 105500 273076060 7810 7810 7810 7810 0
599 20250424 105400 273076060 7810 7810 7810 7810 0
600 20250424 105300 273076060 7810 7810 7810 7810 0
601 20250424 105200 273076060 7810 7810 7810 7810 0
602 20250424 105100 273076060 7810 7810 7810 7810 0
603 20250424 105000 273076060 7810 7810 7810 7810 0
604 20250424 104900 273076060 7810 7810 7810 7810 0
605 20250424 104800 273076060 7810 7810 7810 7810 0
606 20250424 104700 273076060 7810 7810 7810 7810 0
607 20250424 104600 273076060 7810 7810 7810 7810 55
608 20250424 104500 272646510 7800 7800 7800 7800 0
609 20250424 104400 272646510 7800 7800 7800 7800 0
610 20250424 104300 272646510 7800 7800 7800 7800 0
611 20250424 104200 272646510 7800 7800 7800 7800 0
612 20250424 104100 272646510 7800 7800 7800 7800 0
613 20250424 104000 272646510 7800 7800 7800 7800 0
614 20250424 103900 272646510 7800 7800 7800 7800 0
615 20250424 103800 272646510 7800 7800 7800 7800 0
616 20250424 103700 272646510 7800 7800 7800 7800 0
617 20250424 103600 272646510 7800 7800 7800 7800 0
618 20250424 103500 272646510 7800 7800 7800 7800 0
619 20250424 103400 272646510 7800 7800 7800 7800 155
620 20250424 103300 271437510 7790 7790 7790 7790 0
621 20250424 103200 271437510 7790 7790 7790 7790 0
622 20250424 103100 271437510 7790 7790 7790 7790 200
623 20250424 103000 269879510 7750 7790 7790 7750 3500
624 20250424 102900 242730000 7810 7810 7810 7810 2
625 20250424 102800 242714380 7780 7790 7790 7770 5006
626 20250424 102700 203766960 7780 7810 7810 7780 1445
627 20250424 102600 192502560 7810 7810 7810 7810 0
628 20250424 102500 192502560 7810 7810 7810 7810 0
629 20250424 102400 192502560 7810 7810 7810 7810 0
630 20250424 102300 192502560 7810 7810 7810 7810 0
631 20250424 102200 192502560 7810 7810 7810 7810 0
632 20250424 102100 192502560 7810 7810 7810 7810 167
633 20250424 102000 191198290 7810 7810 7810 7810 0
634 20250424 101900 191198290 7810 7810 7810 7810 4
635 20250424 101800 191167050 7840 7840 7840 7840 0
636 20250424 101700 191167050 7840 7840 7840 7840 0
637 20250424 101600 191167050 7840 7840 7840 7840 180
638 20250424 101500 189755850 7840 7840 7840 7840 0
639 20250424 101400 189755850 7840 7840 7840 7840 1
640 20250424 101300 189748010 7820 7820 7820 7820 0
641 20250424 101200 189748010 7820 7820 7820 7820 1
642 20250424 101100 189740190 7840 7840 7840 7840 0
643 20250424 101000 189740190 7840 7840 7840 7840 0
644 20250424 100900 189740190 7840 7840 7840 7840 0
645 20250424 100800 189740190 7840 7840 7840 7840 0
646 20250424 100700 189740190 7840 7810 7840 7800 505
647 20250424 100600 185800980 7810 7820 7830 7810 203
648 20250424 100500 184215490 7810 7820 7820 7800 1832
649 20250424 100400 169905720 7820 7820 7820 7820 1
650 20250424 100300 169897900 7860 7860 7860 7860 0
651 20250424 100200 169897900 7860 7860 7860 7860 0
652 20250424 100100 169897900 7860 7860 7860 7860 0
653 20250424 100000 169897900 7860 7840 7860 7830 114
654 20250424 095900 169003650 7840 7840 7840 7840 0
655 20250424 095800 169003650 7840 7840 7840 7840 0
656 20250424 095700 169003650 7840 7840 7840 7840 0
657 20250424 095600 169003650 7840 7840 7840 7840 0
658 20250424 095500 169003650 7840 7840 7840 7840 0
659 20250424 095400 169003650 7840 7870 7870 7840 87
660 20250424 095300 168321300 7880 7880 7880 7880 2
661 20250424 095200 168305540 7850 7850 7850 7850 0
662 20250424 095100 168305540 7850 7850 7850 7850 60
663 20250424 095000 167834540 7900 7900 7900 7890 32
664 20250424 094900 167581760 7900 7900 7900 7900 0
665 20250424 094800 167581760 7900 7880 7900 7880 501
666 20250424 094700 163633860 7880 7880 7880 7880 0
667 20250424 094600 163633860 7880 7880 7880 7880 0
668 20250424 094500 163633860 7880 7880 7880 7880 0
669 20250424 094400 163633860 7880 7880 7880 7880 0
670 20250424 094300 163633860 7880 7870 7880 7870 30
671 20250424 094200 163397660 7870 7870 7870 7870 0
672 20250424 094100 163397660 7870 7840 7870 7840 585
673 20250424 094000 158811230 7880 7880 7880 7880 0
674 20250424 093900 158811230 7880 7880 7880 7880 0
675 20250424 093800 158811230 7880 7880 7880 7880 1
676 20250424 093700 158803350 7840 7860 7860 7840 353
677 20250424 093600 156031830 7890 7860 7890 7860 115
678 20250424 093500 155124790 7850 7850 7850 7850 0
679 20250424 093400 155124790 7850 7840 7850 7840 4
680 20250424 093300 155093400 7800 7800 7800 7800 938
681 20250424 093200 147777000 7800 7780 7800 7780 4388
682 20250424 093100 113571190 7750 7780 7780 7750 1916
683 20250424 093000 98678430 7800 7790 7800 7790 100
684 20250424 092900 97898670 7800 7790 7800 7790 100
685 20250424 092800 97119350 7790 7820 7820 7780 1193
686 20250424 092700 87821630 7840 7840 7840 7840 11
687 20250424 092600 87735390 7870 7840 7870 7840 72
688 20250424 092500 87170880 7840 7810 7840 7810 160
689 20250424 092400 85921230 7790 7800 7800 7790 3258
690 20250424 092300 60540600 7800 7800 7800 7800 0
691 20250424 092200 60540600 7800 7850 7850 7800 1644
692 20250424 092100 47702260 7920 7850 7920 7850 36
693 20250424 092000 47419590 7850 7860 7860 7850 673
694 20250424 091900 42136500 7890 7880 7890 7880 156
695 20250424 091800 40907190 7910 7890 7910 7890 78
696 20250424 091700 40291610 7890 7890 7890 7890 5
697 20250424 091600 40252160 7860 7870 7870 7860 120
698 20250424 091500 39308360 7880 7880 7880 7880 0
699 20250424 091400 39308360 7880 7920 7920 7880 330
700 20250424 091300 36701890 7920 7920 7920 7920 0
701 20250424 091200 36701890 7920 7920 7920 7920 3
702 20250424 091100 36678130 7970 7970 7970 7970 0
703 20250424 091000 36678130 7970 7970 7970 7970 0
704 20250424 090900 36678130 7970 7970 7970 7970 0
705 20250424 090800 36678130 7970 7970 7970 7970 0
706 20250424 090700 36678130 7970 7950 7970 7950 25
707 20250424 090600 36479230 7950 7880 7950 7880 3141
708 20250424 090500 11724990 7880 7890 7890 7880 643
709 20250424 090400 6657150 7890 7920 7920 7890 802
710 20250424 090300 308370 7930 7910 7930 7890 26
711 20250424 090200 103000 7970 7970 7970 7970 0
712 20250424 090100 103000 7970 7910 7970 7910 12
713 20250424 090000 7970 7970 7970 7970 7970 1