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

717
328380/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,717 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,205500,7409824779,1019,1019,1019,1019,20405
20250424,205400,7409824779,1019,1019,1019,1019,0
20250424,205300,7409824779,1019,1019,1019,1019,0
20250424,205200,7409824779,1019,1019,1019,1019,0
20250424,205100,7409824779,1019,1019,1019,1019,0
20250424,205000,7409824779,1019,1019,1019,1019,0
20250424,204900,7409824779,1019,1019,1019,1019,0
20250424,204800,7409824779,1019,1019,1019,1019,0
20250424,204700,7409824779,1019,1019,1019,1019,0
20250424,204600,7409824779,1019,1019,1019,1019,0
20250424,204500,7409824779,1019,1019,1019,1019,0
20250424,204400,7409824779,1019,1019,1019,1019,0
20250424,204300,7409824779,1019,1019,1019,1019,0
20250424,204200,7409824779,1019,1019,1019,1019,0
20250424,204100,7409824779,1019,1019,1019,1019,0
20250424,204000,7409824779,1019,1019,1019,1019,0
20250424,203900,7409824779,1019,1019,1019,1019,0
20250424,203800,7409824779,1019,1019,1019,1019,0
20250424,203700,7409824779,1019,1019,1019,1019,0
20250424,203600,7409824779,1019,1019,1019,1019,0
20250424,203500,7409824779,1019,1019,1019,1019,0
20250424,203400,7409824779,1019,1019,1019,1019,0
20250424,203300,7409824779,1019,1019,1019,1019,0
20250424,203200,7409824779,1019,1019,1019,1019,0
20250424,203100,7409824779,1019,1019,1019,1019,0
20250424,203000,7409824779,1019,1019,1019,1019,0
20250424,202900,7409824779,1019,1019,1019,1019,0
20250424,202800,7409824779,1019,1019,1019,1019,0
20250424,202700,7409824779,1019,1019,1019,1019,0
20250424,202600,7409824779,1019,1019,1019,1019,0
20250424,202500,7409824779,1019,1019,1019,1019,20405
20250424,202400,7409824779,1019,1019,1019,1019,0
20250424,202300,7409824779,1019,1019,1019,1019,0
20250424,202200,7409824779,1019,1019,1019,1019,0
20250424,202100,7409824779,1019,1019,1019,1019,0
20250424,202000,7409824779,1019,1019,1019,1019,0
20250424,201900,7409824779,1019,1019,1019,1019,0
20250424,201800,7409824779,1019,1019,1019,1019,0
20250424,201700,7409824779,1019,1019,1019,1019,0
20250424,201600,7409824779,1019,1019,1019,1019,0
20250424,201500,7409824779,1019,1019,1019,1019,0
20250424,201400,7409824779,1019,1019,1019,1019,0
20250424,201300,7409824779,1019,1019,1019,1019,0
20250424,201200,7409824779,1019,1019,1019,1019,0
20250424,201100,7409824779,1019,1019,1019,1019,0
20250424,201000,7409824779,1019,1019,1019,1019,0
20250424,200900,7409824779,1019,1019,1019,1019,0
20250424,200800,7409824779,1019,1019,1019,1019,0
20250424,200700,7409824779,1019,1019,1019,1019,0
20250424,200600,7409824779,1019,1019,1019,1019,0
20250424,200500,7409824779,1019,1019,1019,1019,0
20250424,200400,7409824779,1019,1019,1019,1019,0
20250424,200300,7409824779,1019,1019,1019,1019,0
20250424,200200,7409824779,1019,1019,1019,1019,0
20250424,200100,7409824779,1019,1019,1019,1019,0
20250424,200000,7409824779,1019,1019,1019,1019,0
20250424,195900,7409824779,1019,1019,1019,1019,0
20250424,195800,7409824779,1019,1019,1019,1019,0
20250424,195700,7409824779,1019,1019,1019,1019,0
20250424,195600,7409824779,1019,1019,1019,1019,0
20250424,195500,7409824779,1019,1019,1019,1019,20405
20250424,195400,7409824779,1019,1019,1019,1019,0
20250424,195300,7409824779,1019,1019,1019,1019,0
20250424,195200,7409824779,1019,1019,1019,1019,0
20250424,195100,7409824779,1019,1019,1019,1019,0
20250424,195000,7409824779,1019,1019,1019,1019,0
20250424,194900,7409824779,1019,1019,1019,1019,0
20250424,194800,7409824779,1019,1019,1019,1019,0
20250424,194700,7409824779,1019,1019,1019,1019,0
20250424,194600,7409824779,1019,1019,1019,1019,0
20250424,194500,7409824779,1019,1019,1019,1019,0
20250424,194400,7409824779,1019,1019,1019,1019,0
20250424,194300,7409824779,1019,1019,1019,1019,0
20250424,194200,7409824779,1019,1019,1019,1019,0
20250424,194100,7409824779,1019,1019,1019,1019,0
20250424,194000,7409824779,1019,1019,1019,1019,0
20250424,193900,7409824779,1019,1019,1019,1019,0
20250424,193800,7409824779,1019,1019,1019,1019,0
20250424,193700,7409824779,1019,1019,1019,1019,0
20250424,193600,7409824779,1019,1019,1019,1019,0
20250424,193500,7409824779,1019,1019,1019,1019,0
20250424,193400,7409824779,1019,1019,1019,1019,0
20250424,193300,7409824779,1019,1019,1019,1019,0
20250424,193200,7409824779,1019,1019,1019,1019,0
20250424,193100,7409824779,1019,1019,1019,1019,0
20250424,193000,7409824779,1019,1019,1019,1019,0
20250424,192900,7409824779,1019,1019,1019,1019,0
20250424,192800,7409824779,1019,1019,1019,1019,0
20250424,192700,7409824779,1019,1019,1019,1019,0
20250424,192600,7409824779,1019,1019,1019,1019,0
20250424,192500,7409824779,1019,1019,1019,1019,20405
20250424,192400,7409824779,1019,1019,1019,1019,0
20250424,192300,7409824779,1019,1019,1019,1019,0
20250424,192200,7409824779,1019,1019,1019,1019,0
20250424,192100,7409824779,1019,1019,1019,1019,0
20250424,192000,7409824779,1019,1019,1019,1019,0
20250424,191900,7409824779,1019,1019,1019,1019,0
20250424,191800,7409824779,1019,1019,1019,1019,0
20250424,191700,7409824779,1019,1019,1019,1019,0
20250424,191600,7409824779,1019,1019,1019,1019,0
20250424,191500,7409824779,1019,1019,1019,1019,0
20250424,191400,7409824779,1019,1019,1019,1019,0
20250424,191300,7409824779,1019,1019,1019,1019,0
20250424,191200,7409824779,1019,1019,1019,1019,0
20250424,191100,7409824779,1019,1019,1019,1019,0
20250424,191000,7409824779,1019,1019,1019,1019,0
20250424,190900,7409824779,1019,1019,1019,1019,0
20250424,190800,7409824779,1019,1019,1019,1019,0
20250424,190700,7409824779,1019,1019,1019,1019,0
20250424,190600,7409824779,1019,1019,1019,1019,0
20250424,190500,7409824779,1019,1019,1019,1019,0
20250424,190400,7409824779,1019,1019,1019,1019,0
20250424,190300,7409824779,1019,1019,1019,1019,0
20250424,190200,7409824779,1019,1019,1019,1019,0
20250424,190100,7409824779,1019,1019,1019,1019,0
20250424,190000,7409824779,1019,1019,1019,1019,0
20250424,185900,7409824779,1019,1019,1019,1019,0
20250424,185800,7409824779,1019,1019,1019,1019,0
20250424,185700,7409824779,1019,1019,1019,1019,0
20250424,185600,7409824779,1019,1019,1019,1019,0
20250424,185500,7409824779,1019,1019,1019,1019,20405
20250424,185400,7409824779,1019,1019,1019,1019,0
20250424,185300,7409824779,1019,1019,1019,1019,0
20250424,185200,7409824779,1019,1019,1019,1019,0
20250424,185100,7409824779,1019,1019,1019,1019,0
20250424,185000,7409824779,1019,1019,1019,1019,0
20250424,184900,7409824779,1019,1019,1019,1019,0
20250424,184800,7409824779,1019,1019,1019,1019,0
20250424,184700,7409824779,1019,1019,1019,1019,0
20250424,184600,7409824779,1019,1019,1019,1019,0
20250424,184500,7409824779,1019,1019,1019,1019,0
20250424,184400,7409824779,1019,1019,1019,1019,0
20250424,184300,7409824779,1019,1019,1019,1019,0
20250424,184200,7409824779,1019,1019,1019,1019,0
20250424,184100,7409824779,1019,1019,1019,1019,0
20250424,184000,7409824779,1019,1019,1019,1019,0
20250424,183900,7409824779,1019,1019,1019,1019,0
20250424,183800,7409824779,1019,1019,1019,1019,0
20250424,183700,7409824779,1019,1019,1019,1019,0
20250424,183600,7409824779,1019,1019,1019,1019,0
20250424,183500,7409824779,1019,1019,1019,1019,0
20250424,183400,7409824779,1019,1019,1019,1019,0
20250424,183300,7409824779,1019,1019,1019,1019,0
20250424,183200,7409824779,1019,1019,1019,1019,0
20250424,183100,7409824779,1019,1019,1019,1019,0
20250424,183000,7409824779,1019,1019,1019,1019,0
20250424,182900,7409824779,1019,1019,1019,1019,0
20250424,182800,7409824779,1019,1019,1019,1019,0
20250424,182700,7409824779,1019,1019,1019,1019,0
20250424,182600,7409824779,1019,1019,1019,1019,0
20250424,182500,7409824779,1019,1019,1019,1019,20405
20250424,182400,7409824779,1019,1019,1019,1019,0
20250424,182300,7409824779,1019,1019,1019,1019,0
20250424,182200,7409824779,1019,1019,1019,1019,0
20250424,182100,7409824779,1019,1019,1019,1019,0
20250424,182000,7409824779,1019,1019,1019,1019,0
20250424,181900,7409824779,1019,1019,1019,1019,0
20250424,181800,7409824779,1019,1019,1019,1019,0
20250424,181700,7409824779,1019,1019,1019,1019,0
20250424,181600,7409824779,1019,1019,1019,1019,0
20250424,181500,7409824779,1019,1019,1019,1019,0
20250424,181400,7409824779,1019,1019,1019,1019,0
20250424,181300,7409824779,1019,1019,1019,1019,0
20250424,181200,7409824779,1019,1019,1019,1019,0
20250424,181100,7409824779,1019,1019,1019,1019,0
20250424,181000,7409824779,1019,1019,1019,1019,0
20250424,180900,7409824779,1019,1019,1019,1019,0
20250424,180800,7409824779,1019,1019,1019,1019,0
20250424,180700,7409824779,1019,1019,1019,1019,0
20250424,180600,7409824779,1019,1019,1019,1019,0
20250424,180500,7409824779,1019,1019,1019,1019,0
20250424,180400,7409824779,1019,1019,1019,1019,0
20250424,180300,7409824779,1019,1019,1019,1019,0
20250424,180200,7409824779,1019,1019,1019,1019,0
20250424,180100,7409824779,1019,1019,1019,1019,0
20250424,180000,7409824779,1019,1019,1019,1019,0
20250424,175900,7409824779,1019,1019,1019,1019,0
20250424,175800,7409824779,1019,1019,1019,1019,0
20250424,175700,7409824779,1019,1019,1019,1019,0
20250424,175600,7409824779,1019,1019,1019,1019,0
20250424,175500,7409824779,1019,1019,1019,1019,20405
20250424,175400,7409824779,1019,1019,1019,1019,0
20250424,175300,7409824779,1019,1019,1019,1019,0
20250424,175200,7409824779,1019,1019,1019,1019,0
20250424,175100,7409824779,1019,1019,1019,1019,0
20250424,175000,7409824779,1019,1019,1019,1019,0
20250424,174900,7409824779,1019,1019,1019,1019,0
20250424,174800,7409824779,1019,1019,1019,1019,0
20250424,174700,7409824779,1019,1019,1019,1019,0
20250424,174600,7409824779,1019,1019,1019,1019,0
20250424,174500,7409824779,1019,1019,1019,1019,0
20250424,174400,7409824779,1019,1019,1019,1019,0
20250424,174300,7409824779,1019,1019,1019,1019,0
20250424,174200,7409824779,1019,1019,1019,1019,0
20250424,174100,7409824779,1019,1019,1019,1019,0
20250424,174000,7409824779,1019,1019,1019,1019,0
20250424,173900,7409824779,1019,1019,1019,1019,0
20250424,173800,7409824779,1019,1019,1019,1019,0
20250424,173700,7409824779,1019,1019,1019,1019,0
20250424,173600,7409824779,1019,1019,1019,1019,0
20250424,173500,7409824779,1019,1019,1019,1019,0
20250424,173400,7409824779,1019,1019,1019,1019,0
20250424,173300,7409824779,1019,1019,1019,1019,0
20250424,173200,7409824779,1019,1019,1019,1019,0
20250424,173100,7409824779,1019,1019,1019,1019,0
20250424,173000,7409824779,1019,1019,1019,1019,0
20250424,172900,7409824779,1019,1019,1019,1019,0
20250424,172800,7409824779,1019,1019,1019,1019,0
20250424,172700,7409824779,1019,1019,1019,1019,0
20250424,172600,7409824779,1019,1019,1019,1019,0
20250424,172500,7409824779,1019,1019,1019,1019,20405
20250424,172400,7409824779,1019,1019,1019,1019,0
20250424,172300,7409824779,1019,1019,1019,1019,0
20250424,172200,7409824779,1019,1019,1019,1019,0
20250424,172100,7409824779,1019,1019,1019,1019,0
20250424,172000,7409824779,1019,1019,1019,1019,0
20250424,171900,7409824779,1019,1019,1019,1019,0
20250424,171800,7409824779,1019,1019,1019,1019,0
20250424,171700,7409824779,1019,1019,1019,1019,0
20250424,171600,7409824779,1019,1019,1019,1019,0
20250424,171500,7409824779,1019,1019,1019,1019,0
20250424,171400,7409824779,1019,1019,1019,1019,0
20250424,171300,7409824779,1019,1019,1019,1019,0
20250424,171200,7409824779,1019,1019,1019,1019,0
20250424,171100,7409824779,1019,1019,1019,1019,0
20250424,171000,7409824779,1019,1019,1019,1019,0
20250424,170900,7409824779,1019,1019,1019,1019,0
20250424,170800,7409824779,1019,1019,1019,1019,0
20250424,170700,7409824779,1019,1019,1019,1019,0
20250424,170600,7409824779,1019,1019,1019,1019,0
20250424,170500,7409824779,1019,1019,1019,1019,0
20250424,170400,7409824779,1019,1019,1019,1019,0
20250424,170300,7409824779,1019,1019,1019,1019,0
20250424,170200,7409824779,1019,1019,1019,1019,0
20250424,170100,7409824779,1019,1019,1019,1019,0
20250424,170000,7409824779,1019,1019,1019,1019,0
20250424,165900,7409824779,1019,1019,1019,1019,0
20250424,165800,7409824779,1019,1019,1019,1019,0
20250424,165700,7409824779,1019,1019,1019,1019,0
20250424,165600,7409824779,1019,1019,1019,1019,0
20250424,165500,7409824779,1019,1019,1019,1019,20405
20250424,165400,7409824779,1019,1019,1019,1019,0
20250424,165300,7409824779,1019,1019,1019,1019,0
20250424,165200,7409824779,1019,1019,1019,1019,0
20250424,165100,7409824779,1019,1019,1019,1019,0
20250424,165000,7409824779,1019,1019,1019,1019,0
20250424,164900,7409824779,1019,1019,1019,1019,0
20250424,164800,7409824779,1019,1019,1019,1019,0
20250424,164700,7409824779,1019,1019,1019,1019,0
20250424,164600,7409824779,1019,1019,1019,1019,0
20250424,164500,7409824779,1019,1019,1019,1019,0
20250424,164400,7409824779,1019,1019,1019,1019,0
20250424,164300,7409824779,1019,1019,1019,1019,0
20250424,164200,7409824779,1019,1019,1019,1019,0
20250424,164100,7409824779,1019,1019,1019,1019,0
20250424,164000,7409824779,1019,1019,1019,1019,0
20250424,163900,7409824779,1019,1019,1019,1019,0
20250424,163800,7409824779,1019,1019,1019,1019,0
20250424,163700,7409824779,1019,1019,1019,1019,0
20250424,163600,7409824779,1019,1019,1019,1019,0
20250424,163500,7409824779,1019,1019,1019,1019,0
20250424,163400,7409824779,1019,1019,1019,1019,0
20250424,163300,7409824779,1019,1019,1019,1019,0
20250424,163200,7409824779,1019,1019,1019,1019,0
20250424,163100,7409824779,1019,1019,1019,1019,0
20250424,163000,7409824779,1019,1019,1019,1019,0
20250424,162900,7409824779,1019,1019,1019,1019,0
20250424,162800,7409824779,1019,1019,1019,1019,0
20250424,162700,7409824779,1019,1019,1019,1019,0
20250424,162600,7409824779,1019,1019,1019,1019,0
20250424,162500,7409824779,1019,1019,1019,1019,20405
20250424,162400,7409824779,1019,1019,1019,1019,0
20250424,162300,7409824779,1019,1019,1019,1019,0
20250424,162200,7409824779,1019,1019,1019,1019,0
20250424,162100,7409824779,1019,1019,1019,1019,0
20250424,162000,7409824779,1019,1019,1019,1019,0
20250424,161900,7409824779,1019,1019,1019,1019,0
20250424,161800,7409824779,1019,1019,1019,1019,0
20250424,161700,7409824779,1019,1019,1019,1019,0
20250424,161600,7409824779,1019,1019,1019,1019,0
20250424,161500,7409824779,1019,1019,1019,1019,0
20250424,161400,7409824779,1019,1019,1019,1019,0
20250424,161300,7409824779,1019,1019,1019,1019,0
20250424,161200,7409824779,1019,1019,1019,1019,0
20250424,161100,7409824779,1019,1019,1019,1019,0
20250424,161000,7409824779,1019,1019,1019,1019,0
20250424,160900,7409824779,1019,1019,1019,1019,0
20250424,160800,7409824779,1019,1019,1019,1019,0
20250424,160700,7409824779,1019,1019,1019,1019,0
20250424,160600,7409824779,1019,1019,1019,1019,0
20250424,160500,7409824779,1019,1019,1019,1019,0
20250424,160400,7409824779,1019,1019,1019,1019,0
20250424,160300,7409824779,1019,1019,1019,1019,0
20250424,160200,7409824779,1019,1019,1019,1019,0
20250424,160100,7409824779,1019,1019,1019,1019,0
20250424,160000,7409824779,1019,1019,1019,1019,0
20250424,155900,7409824779,1019,1019,1019,1019,0
20250424,155800,7409824779,1019,1019,1019,1019,0
20250424,155700,7409824779,1019,1019,1019,1019,0
20250424,155600,7409824779,1019,1019,1019,1019,0
20250424,155500,7409824779,1019,1019,1019,1019,20405
20250424,155400,7409824779,1019,1019,1019,1019,0
20250424,155300,7409824779,1019,1019,1019,1019,0
20250424,155200,7409824779,1019,1019,1019,1019,0
20250424,155100,7409824779,1019,1019,1019,1019,0
20250424,155000,7409824779,1019,1019,1019,1019,0
20250424,154900,7409824779,1019,1019,1019,1019,0
20250424,154800,7409824779,1019,1019,1019,1019,0
20250424,154700,7409824779,1019,1019,1019,1019,0
20250424,154600,7409824779,1019,1019,1019,1019,0
20250424,154500,7409824779,1019,1019,1019,1019,0
20250424,154400,7409824779,1019,1019,1019,1019,0
20250424,154300,7409824779,1019,1019,1019,1019,0
20250424,154200,7409824779,1019,1019,1019,1019,0
20250424,154100,7409824779,1019,1019,1019,1019,0
20250424,154000,7409824779,1019,1019,1019,1019,0
20250424,153900,7409824779,1019,1019,1019,1019,0
20250424,153800,7409824779,1019,1019,1019,1019,0
20250424,153700,7409824779,1019,1019,1019,1019,0
20250424,153600,7409824779,1019,1019,1019,1019,0
20250424,153500,7409824779,1019,1019,1019,1019,0
20250424,153400,7409824779,1019,1019,1019,1019,0
20250424,153300,7409824779,1019,1019,1019,1019,0
20250424,153200,7409824779,1019,1019,1019,1019,0
20250424,153100,7409824779,1019,1019,1019,1019,0
20250424,153000,7409824779,1019,1019,1019,1019,20405
20250424,152900,7389032084,1019,1019,1019,1019,0
20250424,152800,7389032084,1019,1019,1019,1019,0
20250424,152700,7389032084,1019,1019,1019,1019,0
20250424,152600,7389032084,1019,1019,1019,1019,0
20250424,152500,7389032084,1019,1019,1019,1019,0
20250424,152400,7389032084,1019,1019,1019,1019,0
20250424,152300,7389032084,1019,1019,1019,1019,0
20250424,152200,7389032084,1019,1019,1019,1019,0
20250424,152100,7389032084,1019,1019,1019,1019,0
20250424,152000,7389032084,1019,1019,1019,1019,0
20250424,151900,7389032084,1019,1017,1019,1012,6335
20250424,151800,7382595724,1018,1020,1021,1017,1788
20250424,151700,7380774573,1020,1020,1020,1020,330
20250424,151600,7380437973,1021,1024,1024,1021,588
20250424,151500,7379837622,1021,1017,1024,1017,1395
20250424,151400,7378412628,1022,1030,1040,1015,13512
20250424,151300,7364501768,1031,1010,1031,1010,17592
20250424,151200,7346571387,1010,1012,1013,1008,6844
20250424,151100,7339663906,1012,1015,1016,1012,1601
20250424,151000,7338039737,1011,1011,1015,1011,3084
20250424,150900,7334921613,1011,1011,1011,1011,161
20250424,150800,7334758842,1010,1016,1016,1010,2173
20250424,150700,7332557820,1011,1016,1016,1011,1343
20250424,150600,7331196030,1017,1009,1017,1008,15644
20250424,150500,7315400435,1010,1012,1012,1009,14786
20250424,150400,7300460097,1011,1016,1016,1011,2400
20250424,150300,7298028197,1022,1021,1022,1021,779
20250424,150200,7297232259,1022,1016,1022,1016,1599
20250424,150100,7295605079,1016,1016,1016,1015,344
20250424,150000,7295255912,1016,1016,1020,1016,1151
20250424,145900,7294086179,1016,1015,1021,1015,1803
20250424,145800,7292251887,1014,1011,1014,1011,2232
20250424,145700,7289991877,1011,1011,1011,1011,51
20250424,145600,7289940316,1011,1011,1012,1011,3937
20250424,145500,7285957009,1011,1011,1011,1011,554
20250424,145400,7285396915,1011,1011,1011,1011,908
20250424,145300,7284478927,1010,1010,1010,1010,900
20250424,145200,7283569927,1009,1009,1009,1009,9
20250424,145100,7283560846,1011,1010,1013,1009,2225
20250424,145000,7281315589,1009,1008,1009,1008,899
20250424,144900,7280408997,1007,1012,1014,1007,3410
20250424,144800,7276957004,1007,1009,1014,1007,8804
20250424,144700,7268068900,1006,1013,1013,1006,5270
20250424,144600,7262758911,1013,1011,1015,1008,4394
20250424,144500,7258328178,1010,1010,1010,1009,18403
20250424,144400,7239756122,1010,1010,1015,1010,590
20250424,144300,7239159520,1010,1010,1011,1010,2670
20250424,144200,7236462747,1012,1014,1014,1009,1878
20250424,144100,7234565204,1015,1011,1015,1009,6352
20250424,144000,7228146589,1011,1011,1017,1010,13205
20250424,143900,7214739675,1011,1011,1015,1011,895
20250424,143800,7213834570,1011,1016,1016,1011,3163
20250424,143700,7210636452,1016,1010,1017,1010,1930
20250424,143600,7208685227,1010,1016,1016,1010,28045
20250424,143500,7180271867,1016,1017,1017,1016,1882
20250424,143400,7178358599,1017,1017,1017,1016,5333
20250424,143300,7172940248,1017,1017,1017,1016,6264
20250424,143200,7166573639,1020,1017,1020,1016,5150
20250424,143100,7161335169,1017,1018,1018,1017,2328
20250424,143000,7158965590,1021,1017,1022,1017,3387
20250424,142900,7155518923,1017,1020,1022,1016,23793
20250424,142800,7131336230,1021,1026,1026,1021,3306
20250424,142700,7127960664,1026,1026,1026,1020,368
20250424,142600,7127583739,1026,1022,1026,1020,2107
20250424,142500,7125430628,1022,1030,1030,1022,703
20250424,142400,7124711475,1030,1017,1030,1017,4190
20250424,142300,7120430417,1016,1023,1023,1016,3329
20250424,142200,7117046672,1016,1023,1023,1016,2282
20250424,142100,7114719986,1024,1024,1024,1024,6
20250424,142000,7114713842,1027,1024,1027,1013,24509
20250424,141900,7089792221,1024,1026,1027,1024,475
20250424,141800,7089304415,1027,1022,1027,1021,18783
20250424,141700,7070098557,1023,1022,1024,1022,3308
20250424,141600,7066715360,1023,1025,1025,1021,3576
20250424,141500,7063057804,1025,1027,1027,1023,4497
20250424,141400,7058448539,1027,1029,1030,1027,4154
20250424,141300,7054178028,1030,1029,1030,1029,1708
20250424,141200,7052420369,1029,1027,1029,1025,19566
20250424,141100,7032341762,1026,1032,1032,1025,6206
20250424,141000,7025972517,1034,1030,1034,1028,7327
20250424,140900,7018437965,1032,1029,1032,1025,1728
20250424,140800,7016661693,1029,1032,1032,1023,17311
20250424,140700,6998901896,1033,1031,1039,1027,31396
20250424,140600,6966574031,1031,1034,1038,1031,21266
20250424,140500,6944623368,1034,1036,1036,1031,22297
20250424,140400,6921592302,1036,1042,1042,1035,13717
20250424,140300,6907375532,1041,1038,1042,1035,23235
20250424,140200,6883284863,1038,1048,1048,1038,9690
20250424,140100,6873185658,1047,1049,1051,1045,135
20250424,140000,6873044121,1051,1052,1054,1045,18677
20250424,135900,6853470594,1052,1053,1054,1052,829
20250424,135800,6852597536,1053,1054,1054,1049,5787
20250424,135700,6846512679,1056,1052,1056,1052,997
20250424,135600,6845461855,1052,1052,1052,1049,2190
20250424,135500,6843161600,1054,1052,1054,1050,742
20250424,135400,6842381522,1054,1056,1056,1049,3047
20250424,135300,6839173011,1060,1051,1060,1049,12969
20250424,135200,6825533919,1050,1051,1051,1046,280
20250424,135100,6825239739,1051,1045,1051,1045,1701
20250424,135000,6823460694,1045,1048,1048,1045,1492
20250424,134900,6821899379,1048,1046,1048,1045,5701
20250424,134800,6815929590,1047,1048,1051,1043,1857
20250424,134700,6813985052,1048,1045,1048,1045,4095
20250424,134600,6809705130,1045,1043,1046,1043,7974
20250424,134500,6801373629,1047,1045,1048,1042,1635
20250424,134400,6799667887,1048,1037,1057,1035,13304
20250424,134300,6785824771,1037,1047,1047,1037,11022
20250424,134200,6774339267,1043,1048,1048,1043,1911
20250424,134100,6772345245,1043,1038,1054,1038,13268
20250424,134000,6758488203,1038,1047,1047,1036,34016
20250424,133900,6723143947,1047,1043,1048,1043,9940
20250424,133800,6712757684,1046,1054,1054,1040,23560
20250424,133700,6688106291,1057,1055,1057,1052,6989
20250424,133600,6680735253,1055,1051,1055,1050,3824
20250424,133500,6676709203,1051,1055,1057,1051,3779
20250424,133400,6672724043,1055,1048,1060,1045,35519
20250424,133300,6635499614,1048,1060,1060,1048,83032
20250424,133200,6547979090,1061,1063,1065,1061,23540
20250424,133100,6522967032,1063,1063,1065,1063,12296
20250424,133000,6509888202,1063,1069,1071,1063,22565
20250424,132900,6485813758,1069,1072,1074,1069,8213
20250424,132800,6477019315,1071,1069,1072,1067,21890
20250424,132700,6453622690,1069,1067,1075,1067,10222
20250424,132600,6442661242,1067,1065,1075,1064,17795
20250424,132500,6423652560,1065,1075,1075,1064,28566
20250424,132400,6393143721,1077,1075,1082,1074,12542
20250424,132300,6379628610,1075,1073,1088,1073,37881
20250424,132200,6338810295,1073,1072,1074,1064,67469
20250424,132100,6266753616,1072,1074,1078,1070,62394
20250424,132000,6199842381,1074,1087,1087,1074,78919
20250424,131900,6114548681,1087,1095,1097,1087,19261
20250424,131800,6093538078,1095,1092,1104,1091,52912
20250424,131700,6035445607,1092,1081,1092,1081,20286
20250424,131600,6013434036,1083,1091,1092,1081,37102
20250424,131500,5973148689,1085,1094,1095,1080,89418
20250424,131400,5875977022,1095,1094,1096,1083,99538
20250424,131300,5767556639,1094,1109,1117,1081,211953
20250424,131200,5535531030,1110,1121,1131,1108,97922
20250424,131100,5425979942,1128,1125,1148,1111,157239
20250424,131000,5249025825,1128,1139,1139,1115,151200
20250424,130900,5078932707,1140,1139,1165,1133,222058
20250424,130800,4824608244,1136,1176,1179,1122,360943
20250424,130700,4409690332,1177,1198,1199,1165,343995
20250424,130600,4002621598,1194,1159,1210,1157,809872
20250424,130500,3034478091,1159,1146,1182,1131,377639
20250424,130400,2596902212,1150,1111,1166,1104,213346
20250424,130300,2355627268,1094,1094,1094,1094,0
20250424,130200,2355627268,1094,1178,1196,1094,474610
20250424,130100,1798551630,1178,1088,1179,1074,484737
20250424,130000,1247143156,1088,1119,1180,1058,758486
20250424,125900,392409019,1131,1131,1131,1131,0
20250424,125800,392409019,1131,1131,1131,1131,0
20250424,125700,392409019,1131,1055,1131,1054,195251
20250424,125600,178694140,1055,1051,1055,1051,6393
20250424,125500,171965624,1050,1050,1050,1050,3928
20250424,125400,167841224,1050,1050,1050,1050,200
20250424,125300,167631224,1050,1050,1050,1050,50
20250424,125200,167578724,1050,1050,1050,1050,200
20250424,125100,167368724,1050,1050,1050,1050,412
20250424,125000,166936124,1050,1050,1050,1050,201
20250424,124900,166725074,1050,1050,1050,1050,0
20250424,124800,166725074,1050,1050,1050,1050,0
20250424,124700,166725074,1050,1050,1050,1050,324
20250424,124600,166384874,1050,1050,1050,1050,50
20250424,124500,166332374,1050,1049,1050,1049,1043
20250424,124400,165238236,1049,1049,1049,1049,81
20250424,124300,165153267,1050,1050,1050,1050,1000
20250424,124200,164103267,1050,1050,1050,1050,0
20250424,124100,164103267,1050,1043,1050,1043,4681
20250424,124000,159206893,1043,1043,1043,1043,213
20250424,123900,158984734,1040,1040,1040,1040,0
20250424,123800,158984734,1040,1040,1040,1040,2
20250424,123700,158982654,1044,1044,1044,1044,0
20250424,123600,158982654,1044,1044,1044,1044,28
20250424,123500,158953422,1046,1046,1046,1046,0
20250424,123400,158953422,1046,1046,1046,1046,0
20250424,123300,158953422,1046,1046,1046,1046,0
20250424,123200,158953422,1046,1042,1046,1042,761
20250424,123100,158159647,1041,1041,1041,1041,0
20250424,123000,158159647,1041,1041,1041,1041,6
20250424,122900,158153401,1042,1042,1042,1042,0
20250424,122800,158153401,1042,1042,1042,1042,0
20250424,122700,158153401,1042,1042,1042,1042,0
20250424,122600,158153401,1042,1042,1042,1042,0
20250424,122500,158153401,1042,1042,1042,1042,0
20250424,122400,158153401,1042,1042,1042,1042,0
20250424,122300,158153401,1042,1042,1042,1042,0
20250424,122200,158153401,1042,1042,1042,1042,0
20250424,122100,158153401,1042,1042,1042,1042,20
20250424,122000,158132561,1042,1042,1042,1042,93
20250424,121900,158035655,1037,1040,1040,1037,1500
20250424,121800,156477764,1040,1040,1040,1040,48
20250424,121700,156427844,1040,1040,1040,1040,0
20250424,121600,156427844,1040,1040,1040,1040,0
20250424,121500,156427844,1040,1040,1040,1040,0
20250424,121400,156427844,1040,1041,1041,1040,50
20250424,121300,156375811,1040,1040,1040,1040,40
20250424,121200,156334211,1040,1040,1040,1040,0
20250424,121100,156334211,1040,1040,1040,1040,0
20250424,121000,156334211,1040,1042,1042,1040,1667
20250424,120900,154599232,1043,1043,1043,1043,0
20250424,120800,154599232,1043,1043,1043,1043,107
20250424,120700,154487631,1046,1046,1046,1046,0
20250424,120600,154487631,1046,1046,1046,1044,7283
20250424,120500,146881317,1047,1047,1047,1047,0
20250424,120400,146881317,1047,1047,1047,1047,0
20250424,120300,146881317,1047,1047,1047,1047,0
20250424,120200,146881317,1047,1047,1047,1047,0
20250424,120100,146881317,1047,1047,1047,1047,96
20250424,120000,146780805,1047,1047,1047,1047,0
20250424,115900,146780805,1047,1047,1047,1047,1109
20250424,115800,145619682,1048,1048,1048,1048,85
20250424,115700,145530602,1048,1048,1048,1048,85
20250424,115600,145441522,1048,1048,1048,1048,0
20250424,115500,145441522,1048,1048,1048,1048,0
20250424,115400,145441522,1048,1048,1048,1048,6
20250424,115300,145435234,1050,1050,1050,1050,0
20250424,115200,145435234,1050,1050,1050,1050,0
20250424,115100,145435234,1050,1050,1050,1050,0
20250424,115000,145435234,1050,1050,1050,1050,500
20250424,114900,144910234,1050,1050,1050,1050,0
20250424,114800,144910234,1050,1050,1050,1050,0
20250424,114700,144910234,1050,1050,1050,1050,0
20250424,114600,144910234,1050,1050,1050,1050,0
20250424,114500,144910234,1050,1050,1050,1050,500
20250424,114400,144385234,1050,1050,1050,1050,0
20250424,114300,144385234,1050,1050,1050,1050,0
20250424,114200,144385234,1050,1050,1050,1050,0
20250424,114100,144385234,1050,1050,1050,1050,0
20250424,114000,144385234,1050,1050,1050,1050,1782
20250424,113900,142514134,1049,1047,1049,1047,1517
20250424,113800,140922994,1047,1047,1047,1047,4
20250424,113700,140918806,1048,1046,1048,1046,126
20250424,113600,140786916,1048,1048,1048,1048,0
20250424,113500,140786916,1048,1048,1048,1048,501
20250424,113400,140261868,1048,1048,1048,1048,0
20250424,113300,140261868,1048,1048,1048,1048,1
20250424,113200,140260820,1049,1049,1049,1049,1
20250424,113100,140259771,1049,1049,1049,1049,0
20250424,113000,140259771,1049,1049,1049,1049,0
20250424,112900,140259771,1049,1049,1049,1049,0
20250424,112800,140259771,1049,1049,1049,1049,0
20250424,112700,140259771,1049,1049,1049,1049,0
20250424,112600,140259771,1049,1049,1049,1049,919
20250424,112500,139295740,1049,1049,1049,1049,500
20250424,112400,138771240,1049,1049,1049,1049,138
20250424,112300,138626478,1045,1045,1045,1045,99
20250424,112200,138523023,1044,1044,1044,1044,400
20250424,112100,138105423,1049,1045,1049,1043,3233
20250424,112000,134719272,1046,1046,1046,1046,1002
20250424,111900,133671180,1046,1046,1046,1046,0
20250424,111800,133671180,1046,1041,1046,1041,7063
20250424,111700,126301502,1040,1040,1040,1040,1003
20250424,111600,125258382,1040,1040,1040,1040,1999
20250424,111500,123179422,1040,1040,1040,1040,0
20250424,111400,123179422,1040,1040,1040,1040,501
20250424,111300,122658382,1041,1040,1041,1040,1460
20250424,111200,121139022,1040,1039,1040,1039,1571
20250424,111100,119505903,1039,1038,1039,1038,1075
20250424,111000,118389478,1039,1039,1039,1039,0
20250424,110900,118389478,1039,1039,1039,1039,1
20250424,110800,118388439,1033,1036,1036,1033,3059
20250424,110700,115219318,1031,1031,1031,1031,680
20250424,110600,114518238,1032,1032,1032,1032,517
20250424,110500,113984694,1035,1035,1035,1035,0
20250424,110400,113984694,1035,1035,1035,1035,0
20250424,110300,113984694,1035,1035,1035,1035,0
20250424,110200,113984694,1035,1035,1035,1035,603
20250424,110100,113360589,1037,1037,1037,1037,0
20250424,110000,113360589,1037,1037,1037,1037,0
20250424,105900,113360589,1037,1038,1038,1037,14
20250424,105800,113346070,1030,1030,1030,1030,0
20250424,105700,113346070,1030,1030,1030,1030,0
20250424,105600,113346070,1030,1030,1030,1030,30
20250424,105500,113315170,1039,1037,1040,1037,295
20250424,105400,113008707,1031,1037,1037,1031,3860
20250424,105300,109026694,1037,1037,1037,1037,115
20250424,105200,108907439,1037,1035,1037,1035,3054
20250424,105100,105740681,1034,1034,1034,1034,144
20250424,105000,105591785,1034,1033,1034,1033,203
20250424,104900,105381893,1032,1031,1032,1031,719
20250424,104800,104640268,1031,1031,1031,1031,0
20250424,104700,104640268,1031,1031,1031,1031,48
20250424,104600,104590780,1032,1032,1032,1032,0
20250424,104500,104590780,1032,1032,1032,1032,0
20250424,104400,104590780,1032,1032,1032,1032,1
20250424,104300,104589748,1032,1032,1032,1032,0
20250424,104200,104589748,1032,1032,1032,1032,0
20250424,104100,104589748,1032,1032,1032,1032,0
20250424,104000,104589748,1032,1029,1032,1029,40
20250424,103900,104548528,1028,1028,1028,1028,0
20250424,103800,104548528,1028,1028,1028,1028,0
20250424,103700,104548528,1028,1028,1028,1028,100
20250424,103600,104445728,1028,1028,1028,1028,0
20250424,103500,104445728,1028,1025,1028,1025,4325
20250424,103400,100008178,1019,1019,1019,1019,835
20250424,103300,99157313,1020,1020,1020,1020,0
20250424,103200,99157313,1020,1020,1020,1020,1402
20250424,103100,97727273,1019,1019,1019,1019,0
20250424,103000,97727273,1019,1019,1019,1019,0
20250424,102900,97727273,1019,1019,1019,1019,0
20250424,102800,97727273,1019,1018,1019,1018,315
20250424,102700,97406372,1015,1015,1015,1015,1
20250424,102600,97405357,1015,1015,1015,1015,0
20250424,102500,97405357,1015,1015,1015,1015,1311
20250424,102400,96074692,1019,1019,1019,1019,0
20250424,102300,96074692,1019,1019,1019,1019,309
20250424,102200,95759821,1019,1019,1019,1019,9
20250424,102100,95750650,1020,1020,1020,1020,0
20250424,102000,95750650,1020,1019,1020,1019,78
20250424,101900,95671159,1019,1019,1019,1019,1
20250424,101800,95670140,1015,1018,1018,1015,5206
20250424,101700,90383826,1018,1018,1018,1018,0
20250424,101600,90383826,1018,1020,1020,1018,1007
20250424,101500,89358183,1020,1020,1020,1020,126
20250424,101400,89229663,1023,1023,1023,1023,10
20250424,101300,89219433,1023,1023,1023,1023,0
20250424,101200,89219433,1023,1023,1023,1023,1
20250424,101100,89218410,1018,1018,1018,1018,5780
20250424,101000,83334370,1017,1022,1022,1017,2574
20250424,100900,80707071,1023,1025,1026,1023,1087
20250424,100800,79593786,1025,1026,1026,1025,1665
20250424,100700,77886008,1027,1030,1031,1026,4510
20250424,100600,73254438,1026,1033,1034,1026,2693
20250424,100500,70481667,1034,1034,1034,1034,0
20250424,100400,70481667,1034,1034,1034,1034,0
20250424,100300,70481667,1034,1034,1034,1034,310
20250424,100200,70161127,1034,1034,1034,1031,40
20250424,100100,70119776,1031,1031,1031,1031,73
20250424,100000,70044513,1031,1031,1035,1031,639
20250424,095900,69384504,1035,1030,1035,1030,1384
20250424,095800,67956820,1030,1030,1030,1030,222
20250424,095700,67728160,1030,1028,1030,1028,1552
20250424,095600,66131803,1026,1026,1026,1026,220
20250424,095500,65906083,1025,1025,1025,1025,0
20250424,095400,65906083,1025,1025,1025,1025,0
20250424,095300,65906083,1025,1025,1025,1025,115
20250424,095200,65788208,1025,1025,1025,1025,374
20250424,095100,65404858,1026,1026,1026,1026,0
20250424,095000,65404858,1026,1026,1026,1026,0
20250424,094900,65404858,1026,1026,1026,1026,0
20250424,094800,65404858,1026,1026,1026,1026,20
20250424,094700,65384338,1026,1026,1026,1026,0
20250424,094600,65384338,1026,1026,1026,1026,5
20250424,094500,65379208,1028,1028,1028,1028,0
20250424,094400,65379208,1028,1028,1028,1028,63
20250424,094300,65314444,1028,1023,1028,1023,240
20250424,094200,65068914,1018,1018,1018,1018,130
20250424,094100,64936574,1018,1021,1021,1018,1000
20250424,094000,63917947,1021,1022,1022,1021,501
20250424,093900,63406416,1020,1021,1021,1020,1000
20250424,093800,62385916,1019,1019,1019,1019,0
20250424,093700,62385916,1019,1021,1021,1019,3000
20250424,093600,59328380,1019,1019,1019,1019,0
20250424,093500,59328380,1019,1019,1019,1019,0
20250424,093400,59328380,1019,1019,1019,1019,0
20250424,093300,59328380,1019,1019,1019,1019,1
20250424,093200,59327361,1025,1025,1025,1025,0
20250424,093100,59327361,1025,1025,1025,1025,5752
20250424,093000,53431561,1019,1019,1019,1018,2218
20250424,092900,51171833,1019,1019,1019,1019,171
20250424,092800,50997584,1019,1019,1019,1019,1555
20250424,092700,49413039,1019,1021,1021,1019,761
20250424,092600,48636351,1021,1022,1022,1021,21
20250424,092500,48614905,1025,1025,1025,1025,406
20250424,092400,48198755,1025,1025,1025,1025,0
20250424,092300,48198755,1025,1025,1025,1025,2
20250424,092200,48196705,1025,1025,1025,1025,0
20250424,092100,48196705,1025,1025,1025,1025,106
20250424,092000,48088055,1028,1026,1028,1025,115
20250424,091900,47970062,1026,1026,1026,1026,8413
20250424,091800,39338324,1027,1026,1027,1026,150
20250424,091700,39184393,1026,1026,1026,1026,263
20250424,091600,38914555,1026,1026,1026,1026,0
20250424,091500,38914555,1026,1026,1026,1026,32
20250424,091400,38881723,1028,1025,1028,1025,100
20250424,091300,38779063,1020,1022,1022,1020,54
20250424,091200,38723881,1024,1024,1024,1024,1116
20250424,091100,37581097,1022,1022,1022,1022,0
20250424,091000,37581097,1022,1022,1022,1022,94
20250424,090900,37485029,1020,1020,1020,1020,387
20250424,090800,37090289,1020,1026,1026,1020,510
20250424,090700,36570029,1021,1021,1021,1021,500
20250424,090600,36059529,1020,1019,1020,1019,115
20250424,090500,35942231,1019,1016,1020,1009,6172
20250424,090400,29665481,1017,1027,1029,992,18692
20250424,090300,10892655,1027,1025,1027,1020,1751
20250424,090200,9101613,1027,1029,1029,1026,6564
20250424,090100,2353926,1029,1027,1029,1027,168
20250424,090000,2181204,1027,1029,1029,1027,2120
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 205500 7409824779 1019 1019 1019 1019 20405
3 20250424 205400 7409824779 1019 1019 1019 1019 0
4 20250424 205300 7409824779 1019 1019 1019 1019 0
5 20250424 205200 7409824779 1019 1019 1019 1019 0
6 20250424 205100 7409824779 1019 1019 1019 1019 0
7 20250424 205000 7409824779 1019 1019 1019 1019 0
8 20250424 204900 7409824779 1019 1019 1019 1019 0
9 20250424 204800 7409824779 1019 1019 1019 1019 0
10 20250424 204700 7409824779 1019 1019 1019 1019 0
11 20250424 204600 7409824779 1019 1019 1019 1019 0
12 20250424 204500 7409824779 1019 1019 1019 1019 0
13 20250424 204400 7409824779 1019 1019 1019 1019 0
14 20250424 204300 7409824779 1019 1019 1019 1019 0
15 20250424 204200 7409824779 1019 1019 1019 1019 0
16 20250424 204100 7409824779 1019 1019 1019 1019 0
17 20250424 204000 7409824779 1019 1019 1019 1019 0
18 20250424 203900 7409824779 1019 1019 1019 1019 0
19 20250424 203800 7409824779 1019 1019 1019 1019 0
20 20250424 203700 7409824779 1019 1019 1019 1019 0
21 20250424 203600 7409824779 1019 1019 1019 1019 0
22 20250424 203500 7409824779 1019 1019 1019 1019 0
23 20250424 203400 7409824779 1019 1019 1019 1019 0
24 20250424 203300 7409824779 1019 1019 1019 1019 0
25 20250424 203200 7409824779 1019 1019 1019 1019 0
26 20250424 203100 7409824779 1019 1019 1019 1019 0
27 20250424 203000 7409824779 1019 1019 1019 1019 0
28 20250424 202900 7409824779 1019 1019 1019 1019 0
29 20250424 202800 7409824779 1019 1019 1019 1019 0
30 20250424 202700 7409824779 1019 1019 1019 1019 0
31 20250424 202600 7409824779 1019 1019 1019 1019 0
32 20250424 202500 7409824779 1019 1019 1019 1019 20405
33 20250424 202400 7409824779 1019 1019 1019 1019 0
34 20250424 202300 7409824779 1019 1019 1019 1019 0
35 20250424 202200 7409824779 1019 1019 1019 1019 0
36 20250424 202100 7409824779 1019 1019 1019 1019 0
37 20250424 202000 7409824779 1019 1019 1019 1019 0
38 20250424 201900 7409824779 1019 1019 1019 1019 0
39 20250424 201800 7409824779 1019 1019 1019 1019 0
40 20250424 201700 7409824779 1019 1019 1019 1019 0
41 20250424 201600 7409824779 1019 1019 1019 1019 0
42 20250424 201500 7409824779 1019 1019 1019 1019 0
43 20250424 201400 7409824779 1019 1019 1019 1019 0
44 20250424 201300 7409824779 1019 1019 1019 1019 0
45 20250424 201200 7409824779 1019 1019 1019 1019 0
46 20250424 201100 7409824779 1019 1019 1019 1019 0
47 20250424 201000 7409824779 1019 1019 1019 1019 0
48 20250424 200900 7409824779 1019 1019 1019 1019 0
49 20250424 200800 7409824779 1019 1019 1019 1019 0
50 20250424 200700 7409824779 1019 1019 1019 1019 0
51 20250424 200600 7409824779 1019 1019 1019 1019 0
52 20250424 200500 7409824779 1019 1019 1019 1019 0
53 20250424 200400 7409824779 1019 1019 1019 1019 0
54 20250424 200300 7409824779 1019 1019 1019 1019 0
55 20250424 200200 7409824779 1019 1019 1019 1019 0
56 20250424 200100 7409824779 1019 1019 1019 1019 0
57 20250424 200000 7409824779 1019 1019 1019 1019 0
58 20250424 195900 7409824779 1019 1019 1019 1019 0
59 20250424 195800 7409824779 1019 1019 1019 1019 0
60 20250424 195700 7409824779 1019 1019 1019 1019 0
61 20250424 195600 7409824779 1019 1019 1019 1019 0
62 20250424 195500 7409824779 1019 1019 1019 1019 20405
63 20250424 195400 7409824779 1019 1019 1019 1019 0
64 20250424 195300 7409824779 1019 1019 1019 1019 0
65 20250424 195200 7409824779 1019 1019 1019 1019 0
66 20250424 195100 7409824779 1019 1019 1019 1019 0
67 20250424 195000 7409824779 1019 1019 1019 1019 0
68 20250424 194900 7409824779 1019 1019 1019 1019 0
69 20250424 194800 7409824779 1019 1019 1019 1019 0
70 20250424 194700 7409824779 1019 1019 1019 1019 0
71 20250424 194600 7409824779 1019 1019 1019 1019 0
72 20250424 194500 7409824779 1019 1019 1019 1019 0
73 20250424 194400 7409824779 1019 1019 1019 1019 0
74 20250424 194300 7409824779 1019 1019 1019 1019 0
75 20250424 194200 7409824779 1019 1019 1019 1019 0
76 20250424 194100 7409824779 1019 1019 1019 1019 0
77 20250424 194000 7409824779 1019 1019 1019 1019 0
78 20250424 193900 7409824779 1019 1019 1019 1019 0
79 20250424 193800 7409824779 1019 1019 1019 1019 0
80 20250424 193700 7409824779 1019 1019 1019 1019 0
81 20250424 193600 7409824779 1019 1019 1019 1019 0
82 20250424 193500 7409824779 1019 1019 1019 1019 0
83 20250424 193400 7409824779 1019 1019 1019 1019 0
84 20250424 193300 7409824779 1019 1019 1019 1019 0
85 20250424 193200 7409824779 1019 1019 1019 1019 0
86 20250424 193100 7409824779 1019 1019 1019 1019 0
87 20250424 193000 7409824779 1019 1019 1019 1019 0
88 20250424 192900 7409824779 1019 1019 1019 1019 0
89 20250424 192800 7409824779 1019 1019 1019 1019 0
90 20250424 192700 7409824779 1019 1019 1019 1019 0
91 20250424 192600 7409824779 1019 1019 1019 1019 0
92 20250424 192500 7409824779 1019 1019 1019 1019 20405
93 20250424 192400 7409824779 1019 1019 1019 1019 0
94 20250424 192300 7409824779 1019 1019 1019 1019 0
95 20250424 192200 7409824779 1019 1019 1019 1019 0
96 20250424 192100 7409824779 1019 1019 1019 1019 0
97 20250424 192000 7409824779 1019 1019 1019 1019 0
98 20250424 191900 7409824779 1019 1019 1019 1019 0
99 20250424 191800 7409824779 1019 1019 1019 1019 0
100 20250424 191700 7409824779 1019 1019 1019 1019 0
101 20250424 191600 7409824779 1019 1019 1019 1019 0
102 20250424 191500 7409824779 1019 1019 1019 1019 0
103 20250424 191400 7409824779 1019 1019 1019 1019 0
104 20250424 191300 7409824779 1019 1019 1019 1019 0
105 20250424 191200 7409824779 1019 1019 1019 1019 0
106 20250424 191100 7409824779 1019 1019 1019 1019 0
107 20250424 191000 7409824779 1019 1019 1019 1019 0
108 20250424 190900 7409824779 1019 1019 1019 1019 0
109 20250424 190800 7409824779 1019 1019 1019 1019 0
110 20250424 190700 7409824779 1019 1019 1019 1019 0
111 20250424 190600 7409824779 1019 1019 1019 1019 0
112 20250424 190500 7409824779 1019 1019 1019 1019 0
113 20250424 190400 7409824779 1019 1019 1019 1019 0
114 20250424 190300 7409824779 1019 1019 1019 1019 0
115 20250424 190200 7409824779 1019 1019 1019 1019 0
116 20250424 190100 7409824779 1019 1019 1019 1019 0
117 20250424 190000 7409824779 1019 1019 1019 1019 0
118 20250424 185900 7409824779 1019 1019 1019 1019 0
119 20250424 185800 7409824779 1019 1019 1019 1019 0
120 20250424 185700 7409824779 1019 1019 1019 1019 0
121 20250424 185600 7409824779 1019 1019 1019 1019 0
122 20250424 185500 7409824779 1019 1019 1019 1019 20405
123 20250424 185400 7409824779 1019 1019 1019 1019 0
124 20250424 185300 7409824779 1019 1019 1019 1019 0
125 20250424 185200 7409824779 1019 1019 1019 1019 0
126 20250424 185100 7409824779 1019 1019 1019 1019 0
127 20250424 185000 7409824779 1019 1019 1019 1019 0
128 20250424 184900 7409824779 1019 1019 1019 1019 0
129 20250424 184800 7409824779 1019 1019 1019 1019 0
130 20250424 184700 7409824779 1019 1019 1019 1019 0
131 20250424 184600 7409824779 1019 1019 1019 1019 0
132 20250424 184500 7409824779 1019 1019 1019 1019 0
133 20250424 184400 7409824779 1019 1019 1019 1019 0
134 20250424 184300 7409824779 1019 1019 1019 1019 0
135 20250424 184200 7409824779 1019 1019 1019 1019 0
136 20250424 184100 7409824779 1019 1019 1019 1019 0
137 20250424 184000 7409824779 1019 1019 1019 1019 0
138 20250424 183900 7409824779 1019 1019 1019 1019 0
139 20250424 183800 7409824779 1019 1019 1019 1019 0
140 20250424 183700 7409824779 1019 1019 1019 1019 0
141 20250424 183600 7409824779 1019 1019 1019 1019 0
142 20250424 183500 7409824779 1019 1019 1019 1019 0
143 20250424 183400 7409824779 1019 1019 1019 1019 0
144 20250424 183300 7409824779 1019 1019 1019 1019 0
145 20250424 183200 7409824779 1019 1019 1019 1019 0
146 20250424 183100 7409824779 1019 1019 1019 1019 0
147 20250424 183000 7409824779 1019 1019 1019 1019 0
148 20250424 182900 7409824779 1019 1019 1019 1019 0
149 20250424 182800 7409824779 1019 1019 1019 1019 0
150 20250424 182700 7409824779 1019 1019 1019 1019 0
151 20250424 182600 7409824779 1019 1019 1019 1019 0
152 20250424 182500 7409824779 1019 1019 1019 1019 20405
153 20250424 182400 7409824779 1019 1019 1019 1019 0
154 20250424 182300 7409824779 1019 1019 1019 1019 0
155 20250424 182200 7409824779 1019 1019 1019 1019 0
156 20250424 182100 7409824779 1019 1019 1019 1019 0
157 20250424 182000 7409824779 1019 1019 1019 1019 0
158 20250424 181900 7409824779 1019 1019 1019 1019 0
159 20250424 181800 7409824779 1019 1019 1019 1019 0
160 20250424 181700 7409824779 1019 1019 1019 1019 0
161 20250424 181600 7409824779 1019 1019 1019 1019 0
162 20250424 181500 7409824779 1019 1019 1019 1019 0
163 20250424 181400 7409824779 1019 1019 1019 1019 0
164 20250424 181300 7409824779 1019 1019 1019 1019 0
165 20250424 181200 7409824779 1019 1019 1019 1019 0
166 20250424 181100 7409824779 1019 1019 1019 1019 0
167 20250424 181000 7409824779 1019 1019 1019 1019 0
168 20250424 180900 7409824779 1019 1019 1019 1019 0
169 20250424 180800 7409824779 1019 1019 1019 1019 0
170 20250424 180700 7409824779 1019 1019 1019 1019 0
171 20250424 180600 7409824779 1019 1019 1019 1019 0
172 20250424 180500 7409824779 1019 1019 1019 1019 0
173 20250424 180400 7409824779 1019 1019 1019 1019 0
174 20250424 180300 7409824779 1019 1019 1019 1019 0
175 20250424 180200 7409824779 1019 1019 1019 1019 0
176 20250424 180100 7409824779 1019 1019 1019 1019 0
177 20250424 180000 7409824779 1019 1019 1019 1019 0
178 20250424 175900 7409824779 1019 1019 1019 1019 0
179 20250424 175800 7409824779 1019 1019 1019 1019 0
180 20250424 175700 7409824779 1019 1019 1019 1019 0
181 20250424 175600 7409824779 1019 1019 1019 1019 0
182 20250424 175500 7409824779 1019 1019 1019 1019 20405
183 20250424 175400 7409824779 1019 1019 1019 1019 0
184 20250424 175300 7409824779 1019 1019 1019 1019 0
185 20250424 175200 7409824779 1019 1019 1019 1019 0
186 20250424 175100 7409824779 1019 1019 1019 1019 0
187 20250424 175000 7409824779 1019 1019 1019 1019 0
188 20250424 174900 7409824779 1019 1019 1019 1019 0
189 20250424 174800 7409824779 1019 1019 1019 1019 0
190 20250424 174700 7409824779 1019 1019 1019 1019 0
191 20250424 174600 7409824779 1019 1019 1019 1019 0
192 20250424 174500 7409824779 1019 1019 1019 1019 0
193 20250424 174400 7409824779 1019 1019 1019 1019 0
194 20250424 174300 7409824779 1019 1019 1019 1019 0
195 20250424 174200 7409824779 1019 1019 1019 1019 0
196 20250424 174100 7409824779 1019 1019 1019 1019 0
197 20250424 174000 7409824779 1019 1019 1019 1019 0
198 20250424 173900 7409824779 1019 1019 1019 1019 0
199 20250424 173800 7409824779 1019 1019 1019 1019 0
200 20250424 173700 7409824779 1019 1019 1019 1019 0
201 20250424 173600 7409824779 1019 1019 1019 1019 0
202 20250424 173500 7409824779 1019 1019 1019 1019 0
203 20250424 173400 7409824779 1019 1019 1019 1019 0
204 20250424 173300 7409824779 1019 1019 1019 1019 0
205 20250424 173200 7409824779 1019 1019 1019 1019 0
206 20250424 173100 7409824779 1019 1019 1019 1019 0
207 20250424 173000 7409824779 1019 1019 1019 1019 0
208 20250424 172900 7409824779 1019 1019 1019 1019 0
209 20250424 172800 7409824779 1019 1019 1019 1019 0
210 20250424 172700 7409824779 1019 1019 1019 1019 0
211 20250424 172600 7409824779 1019 1019 1019 1019 0
212 20250424 172500 7409824779 1019 1019 1019 1019 20405
213 20250424 172400 7409824779 1019 1019 1019 1019 0
214 20250424 172300 7409824779 1019 1019 1019 1019 0
215 20250424 172200 7409824779 1019 1019 1019 1019 0
216 20250424 172100 7409824779 1019 1019 1019 1019 0
217 20250424 172000 7409824779 1019 1019 1019 1019 0
218 20250424 171900 7409824779 1019 1019 1019 1019 0
219 20250424 171800 7409824779 1019 1019 1019 1019 0
220 20250424 171700 7409824779 1019 1019 1019 1019 0
221 20250424 171600 7409824779 1019 1019 1019 1019 0
222 20250424 171500 7409824779 1019 1019 1019 1019 0
223 20250424 171400 7409824779 1019 1019 1019 1019 0
224 20250424 171300 7409824779 1019 1019 1019 1019 0
225 20250424 171200 7409824779 1019 1019 1019 1019 0
226 20250424 171100 7409824779 1019 1019 1019 1019 0
227 20250424 171000 7409824779 1019 1019 1019 1019 0
228 20250424 170900 7409824779 1019 1019 1019 1019 0
229 20250424 170800 7409824779 1019 1019 1019 1019 0
230 20250424 170700 7409824779 1019 1019 1019 1019 0
231 20250424 170600 7409824779 1019 1019 1019 1019 0
232 20250424 170500 7409824779 1019 1019 1019 1019 0
233 20250424 170400 7409824779 1019 1019 1019 1019 0
234 20250424 170300 7409824779 1019 1019 1019 1019 0
235 20250424 170200 7409824779 1019 1019 1019 1019 0
236 20250424 170100 7409824779 1019 1019 1019 1019 0
237 20250424 170000 7409824779 1019 1019 1019 1019 0
238 20250424 165900 7409824779 1019 1019 1019 1019 0
239 20250424 165800 7409824779 1019 1019 1019 1019 0
240 20250424 165700 7409824779 1019 1019 1019 1019 0
241 20250424 165600 7409824779 1019 1019 1019 1019 0
242 20250424 165500 7409824779 1019 1019 1019 1019 20405
243 20250424 165400 7409824779 1019 1019 1019 1019 0
244 20250424 165300 7409824779 1019 1019 1019 1019 0
245 20250424 165200 7409824779 1019 1019 1019 1019 0
246 20250424 165100 7409824779 1019 1019 1019 1019 0
247 20250424 165000 7409824779 1019 1019 1019 1019 0
248 20250424 164900 7409824779 1019 1019 1019 1019 0
249 20250424 164800 7409824779 1019 1019 1019 1019 0
250 20250424 164700 7409824779 1019 1019 1019 1019 0
251 20250424 164600 7409824779 1019 1019 1019 1019 0
252 20250424 164500 7409824779 1019 1019 1019 1019 0
253 20250424 164400 7409824779 1019 1019 1019 1019 0
254 20250424 164300 7409824779 1019 1019 1019 1019 0
255 20250424 164200 7409824779 1019 1019 1019 1019 0
256 20250424 164100 7409824779 1019 1019 1019 1019 0
257 20250424 164000 7409824779 1019 1019 1019 1019 0
258 20250424 163900 7409824779 1019 1019 1019 1019 0
259 20250424 163800 7409824779 1019 1019 1019 1019 0
260 20250424 163700 7409824779 1019 1019 1019 1019 0
261 20250424 163600 7409824779 1019 1019 1019 1019 0
262 20250424 163500 7409824779 1019 1019 1019 1019 0
263 20250424 163400 7409824779 1019 1019 1019 1019 0
264 20250424 163300 7409824779 1019 1019 1019 1019 0
265 20250424 163200 7409824779 1019 1019 1019 1019 0
266 20250424 163100 7409824779 1019 1019 1019 1019 0
267 20250424 163000 7409824779 1019 1019 1019 1019 0
268 20250424 162900 7409824779 1019 1019 1019 1019 0
269 20250424 162800 7409824779 1019 1019 1019 1019 0
270 20250424 162700 7409824779 1019 1019 1019 1019 0
271 20250424 162600 7409824779 1019 1019 1019 1019 0
272 20250424 162500 7409824779 1019 1019 1019 1019 20405
273 20250424 162400 7409824779 1019 1019 1019 1019 0
274 20250424 162300 7409824779 1019 1019 1019 1019 0
275 20250424 162200 7409824779 1019 1019 1019 1019 0
276 20250424 162100 7409824779 1019 1019 1019 1019 0
277 20250424 162000 7409824779 1019 1019 1019 1019 0
278 20250424 161900 7409824779 1019 1019 1019 1019 0
279 20250424 161800 7409824779 1019 1019 1019 1019 0
280 20250424 161700 7409824779 1019 1019 1019 1019 0
281 20250424 161600 7409824779 1019 1019 1019 1019 0
282 20250424 161500 7409824779 1019 1019 1019 1019 0
283 20250424 161400 7409824779 1019 1019 1019 1019 0
284 20250424 161300 7409824779 1019 1019 1019 1019 0
285 20250424 161200 7409824779 1019 1019 1019 1019 0
286 20250424 161100 7409824779 1019 1019 1019 1019 0
287 20250424 161000 7409824779 1019 1019 1019 1019 0
288 20250424 160900 7409824779 1019 1019 1019 1019 0
289 20250424 160800 7409824779 1019 1019 1019 1019 0
290 20250424 160700 7409824779 1019 1019 1019 1019 0
291 20250424 160600 7409824779 1019 1019 1019 1019 0
292 20250424 160500 7409824779 1019 1019 1019 1019 0
293 20250424 160400 7409824779 1019 1019 1019 1019 0
294 20250424 160300 7409824779 1019 1019 1019 1019 0
295 20250424 160200 7409824779 1019 1019 1019 1019 0
296 20250424 160100 7409824779 1019 1019 1019 1019 0
297 20250424 160000 7409824779 1019 1019 1019 1019 0
298 20250424 155900 7409824779 1019 1019 1019 1019 0
299 20250424 155800 7409824779 1019 1019 1019 1019 0
300 20250424 155700 7409824779 1019 1019 1019 1019 0
301 20250424 155600 7409824779 1019 1019 1019 1019 0
302 20250424 155500 7409824779 1019 1019 1019 1019 20405
303 20250424 155400 7409824779 1019 1019 1019 1019 0
304 20250424 155300 7409824779 1019 1019 1019 1019 0
305 20250424 155200 7409824779 1019 1019 1019 1019 0
306 20250424 155100 7409824779 1019 1019 1019 1019 0
307 20250424 155000 7409824779 1019 1019 1019 1019 0
308 20250424 154900 7409824779 1019 1019 1019 1019 0
309 20250424 154800 7409824779 1019 1019 1019 1019 0
310 20250424 154700 7409824779 1019 1019 1019 1019 0
311 20250424 154600 7409824779 1019 1019 1019 1019 0
312 20250424 154500 7409824779 1019 1019 1019 1019 0
313 20250424 154400 7409824779 1019 1019 1019 1019 0
314 20250424 154300 7409824779 1019 1019 1019 1019 0
315 20250424 154200 7409824779 1019 1019 1019 1019 0
316 20250424 154100 7409824779 1019 1019 1019 1019 0
317 20250424 154000 7409824779 1019 1019 1019 1019 0
318 20250424 153900 7409824779 1019 1019 1019 1019 0
319 20250424 153800 7409824779 1019 1019 1019 1019 0
320 20250424 153700 7409824779 1019 1019 1019 1019 0
321 20250424 153600 7409824779 1019 1019 1019 1019 0
322 20250424 153500 7409824779 1019 1019 1019 1019 0
323 20250424 153400 7409824779 1019 1019 1019 1019 0
324 20250424 153300 7409824779 1019 1019 1019 1019 0
325 20250424 153200 7409824779 1019 1019 1019 1019 0
326 20250424 153100 7409824779 1019 1019 1019 1019 0
327 20250424 153000 7409824779 1019 1019 1019 1019 20405
328 20250424 152900 7389032084 1019 1019 1019 1019 0
329 20250424 152800 7389032084 1019 1019 1019 1019 0
330 20250424 152700 7389032084 1019 1019 1019 1019 0
331 20250424 152600 7389032084 1019 1019 1019 1019 0
332 20250424 152500 7389032084 1019 1019 1019 1019 0
333 20250424 152400 7389032084 1019 1019 1019 1019 0
334 20250424 152300 7389032084 1019 1019 1019 1019 0
335 20250424 152200 7389032084 1019 1019 1019 1019 0
336 20250424 152100 7389032084 1019 1019 1019 1019 0
337 20250424 152000 7389032084 1019 1019 1019 1019 0
338 20250424 151900 7389032084 1019 1017 1019 1012 6335
339 20250424 151800 7382595724 1018 1020 1021 1017 1788
340 20250424 151700 7380774573 1020 1020 1020 1020 330
341 20250424 151600 7380437973 1021 1024 1024 1021 588
342 20250424 151500 7379837622 1021 1017 1024 1017 1395
343 20250424 151400 7378412628 1022 1030 1040 1015 13512
344 20250424 151300 7364501768 1031 1010 1031 1010 17592
345 20250424 151200 7346571387 1010 1012 1013 1008 6844
346 20250424 151100 7339663906 1012 1015 1016 1012 1601
347 20250424 151000 7338039737 1011 1011 1015 1011 3084
348 20250424 150900 7334921613 1011 1011 1011 1011 161
349 20250424 150800 7334758842 1010 1016 1016 1010 2173
350 20250424 150700 7332557820 1011 1016 1016 1011 1343
351 20250424 150600 7331196030 1017 1009 1017 1008 15644
352 20250424 150500 7315400435 1010 1012 1012 1009 14786
353 20250424 150400 7300460097 1011 1016 1016 1011 2400
354 20250424 150300 7298028197 1022 1021 1022 1021 779
355 20250424 150200 7297232259 1022 1016 1022 1016 1599
356 20250424 150100 7295605079 1016 1016 1016 1015 344
357 20250424 150000 7295255912 1016 1016 1020 1016 1151
358 20250424 145900 7294086179 1016 1015 1021 1015 1803
359 20250424 145800 7292251887 1014 1011 1014 1011 2232
360 20250424 145700 7289991877 1011 1011 1011 1011 51
361 20250424 145600 7289940316 1011 1011 1012 1011 3937
362 20250424 145500 7285957009 1011 1011 1011 1011 554
363 20250424 145400 7285396915 1011 1011 1011 1011 908
364 20250424 145300 7284478927 1010 1010 1010 1010 900
365 20250424 145200 7283569927 1009 1009 1009 1009 9
366 20250424 145100 7283560846 1011 1010 1013 1009 2225
367 20250424 145000 7281315589 1009 1008 1009 1008 899
368 20250424 144900 7280408997 1007 1012 1014 1007 3410
369 20250424 144800 7276957004 1007 1009 1014 1007 8804
370 20250424 144700 7268068900 1006 1013 1013 1006 5270
371 20250424 144600 7262758911 1013 1011 1015 1008 4394
372 20250424 144500 7258328178 1010 1010 1010 1009 18403
373 20250424 144400 7239756122 1010 1010 1015 1010 590
374 20250424 144300 7239159520 1010 1010 1011 1010 2670
375 20250424 144200 7236462747 1012 1014 1014 1009 1878
376 20250424 144100 7234565204 1015 1011 1015 1009 6352
377 20250424 144000 7228146589 1011 1011 1017 1010 13205
378 20250424 143900 7214739675 1011 1011 1015 1011 895
379 20250424 143800 7213834570 1011 1016 1016 1011 3163
380 20250424 143700 7210636452 1016 1010 1017 1010 1930
381 20250424 143600 7208685227 1010 1016 1016 1010 28045
382 20250424 143500 7180271867 1016 1017 1017 1016 1882
383 20250424 143400 7178358599 1017 1017 1017 1016 5333
384 20250424 143300 7172940248 1017 1017 1017 1016 6264
385 20250424 143200 7166573639 1020 1017 1020 1016 5150
386 20250424 143100 7161335169 1017 1018 1018 1017 2328
387 20250424 143000 7158965590 1021 1017 1022 1017 3387
388 20250424 142900 7155518923 1017 1020 1022 1016 23793
389 20250424 142800 7131336230 1021 1026 1026 1021 3306
390 20250424 142700 7127960664 1026 1026 1026 1020 368
391 20250424 142600 7127583739 1026 1022 1026 1020 2107
392 20250424 142500 7125430628 1022 1030 1030 1022 703
393 20250424 142400 7124711475 1030 1017 1030 1017 4190
394 20250424 142300 7120430417 1016 1023 1023 1016 3329
395 20250424 142200 7117046672 1016 1023 1023 1016 2282
396 20250424 142100 7114719986 1024 1024 1024 1024 6
397 20250424 142000 7114713842 1027 1024 1027 1013 24509
398 20250424 141900 7089792221 1024 1026 1027 1024 475
399 20250424 141800 7089304415 1027 1022 1027 1021 18783
400 20250424 141700 7070098557 1023 1022 1024 1022 3308
401 20250424 141600 7066715360 1023 1025 1025 1021 3576
402 20250424 141500 7063057804 1025 1027 1027 1023 4497
403 20250424 141400 7058448539 1027 1029 1030 1027 4154
404 20250424 141300 7054178028 1030 1029 1030 1029 1708
405 20250424 141200 7052420369 1029 1027 1029 1025 19566
406 20250424 141100 7032341762 1026 1032 1032 1025 6206
407 20250424 141000 7025972517 1034 1030 1034 1028 7327
408 20250424 140900 7018437965 1032 1029 1032 1025 1728
409 20250424 140800 7016661693 1029 1032 1032 1023 17311
410 20250424 140700 6998901896 1033 1031 1039 1027 31396
411 20250424 140600 6966574031 1031 1034 1038 1031 21266
412 20250424 140500 6944623368 1034 1036 1036 1031 22297
413 20250424 140400 6921592302 1036 1042 1042 1035 13717
414 20250424 140300 6907375532 1041 1038 1042 1035 23235
415 20250424 140200 6883284863 1038 1048 1048 1038 9690
416 20250424 140100 6873185658 1047 1049 1051 1045 135
417 20250424 140000 6873044121 1051 1052 1054 1045 18677
418 20250424 135900 6853470594 1052 1053 1054 1052 829
419 20250424 135800 6852597536 1053 1054 1054 1049 5787
420 20250424 135700 6846512679 1056 1052 1056 1052 997
421 20250424 135600 6845461855 1052 1052 1052 1049 2190
422 20250424 135500 6843161600 1054 1052 1054 1050 742
423 20250424 135400 6842381522 1054 1056 1056 1049 3047
424 20250424 135300 6839173011 1060 1051 1060 1049 12969
425 20250424 135200 6825533919 1050 1051 1051 1046 280
426 20250424 135100 6825239739 1051 1045 1051 1045 1701
427 20250424 135000 6823460694 1045 1048 1048 1045 1492
428 20250424 134900 6821899379 1048 1046 1048 1045 5701
429 20250424 134800 6815929590 1047 1048 1051 1043 1857
430 20250424 134700 6813985052 1048 1045 1048 1045 4095
431 20250424 134600 6809705130 1045 1043 1046 1043 7974
432 20250424 134500 6801373629 1047 1045 1048 1042 1635
433 20250424 134400 6799667887 1048 1037 1057 1035 13304
434 20250424 134300 6785824771 1037 1047 1047 1037 11022
435 20250424 134200 6774339267 1043 1048 1048 1043 1911
436 20250424 134100 6772345245 1043 1038 1054 1038 13268
437 20250424 134000 6758488203 1038 1047 1047 1036 34016
438 20250424 133900 6723143947 1047 1043 1048 1043 9940
439 20250424 133800 6712757684 1046 1054 1054 1040 23560
440 20250424 133700 6688106291 1057 1055 1057 1052 6989
441 20250424 133600 6680735253 1055 1051 1055 1050 3824
442 20250424 133500 6676709203 1051 1055 1057 1051 3779
443 20250424 133400 6672724043 1055 1048 1060 1045 35519
444 20250424 133300 6635499614 1048 1060 1060 1048 83032
445 20250424 133200 6547979090 1061 1063 1065 1061 23540
446 20250424 133100 6522967032 1063 1063 1065 1063 12296
447 20250424 133000 6509888202 1063 1069 1071 1063 22565
448 20250424 132900 6485813758 1069 1072 1074 1069 8213
449 20250424 132800 6477019315 1071 1069 1072 1067 21890
450 20250424 132700 6453622690 1069 1067 1075 1067 10222
451 20250424 132600 6442661242 1067 1065 1075 1064 17795
452 20250424 132500 6423652560 1065 1075 1075 1064 28566
453 20250424 132400 6393143721 1077 1075 1082 1074 12542
454 20250424 132300 6379628610 1075 1073 1088 1073 37881
455 20250424 132200 6338810295 1073 1072 1074 1064 67469
456 20250424 132100 6266753616 1072 1074 1078 1070 62394
457 20250424 132000 6199842381 1074 1087 1087 1074 78919
458 20250424 131900 6114548681 1087 1095 1097 1087 19261
459 20250424 131800 6093538078 1095 1092 1104 1091 52912
460 20250424 131700 6035445607 1092 1081 1092 1081 20286
461 20250424 131600 6013434036 1083 1091 1092 1081 37102
462 20250424 131500 5973148689 1085 1094 1095 1080 89418
463 20250424 131400 5875977022 1095 1094 1096 1083 99538
464 20250424 131300 5767556639 1094 1109 1117 1081 211953
465 20250424 131200 5535531030 1110 1121 1131 1108 97922
466 20250424 131100 5425979942 1128 1125 1148 1111 157239
467 20250424 131000 5249025825 1128 1139 1139 1115 151200
468 20250424 130900 5078932707 1140 1139 1165 1133 222058
469 20250424 130800 4824608244 1136 1176 1179 1122 360943
470 20250424 130700 4409690332 1177 1198 1199 1165 343995
471 20250424 130600 4002621598 1194 1159 1210 1157 809872
472 20250424 130500 3034478091 1159 1146 1182 1131 377639
473 20250424 130400 2596902212 1150 1111 1166 1104 213346
474 20250424 130300 2355627268 1094 1094 1094 1094 0
475 20250424 130200 2355627268 1094 1178 1196 1094 474610
476 20250424 130100 1798551630 1178 1088 1179 1074 484737
477 20250424 130000 1247143156 1088 1119 1180 1058 758486
478 20250424 125900 392409019 1131 1131 1131 1131 0
479 20250424 125800 392409019 1131 1131 1131 1131 0
480 20250424 125700 392409019 1131 1055 1131 1054 195251
481 20250424 125600 178694140 1055 1051 1055 1051 6393
482 20250424 125500 171965624 1050 1050 1050 1050 3928
483 20250424 125400 167841224 1050 1050 1050 1050 200
484 20250424 125300 167631224 1050 1050 1050 1050 50
485 20250424 125200 167578724 1050 1050 1050 1050 200
486 20250424 125100 167368724 1050 1050 1050 1050 412
487 20250424 125000 166936124 1050 1050 1050 1050 201
488 20250424 124900 166725074 1050 1050 1050 1050 0
489 20250424 124800 166725074 1050 1050 1050 1050 0
490 20250424 124700 166725074 1050 1050 1050 1050 324
491 20250424 124600 166384874 1050 1050 1050 1050 50
492 20250424 124500 166332374 1050 1049 1050 1049 1043
493 20250424 124400 165238236 1049 1049 1049 1049 81
494 20250424 124300 165153267 1050 1050 1050 1050 1000
495 20250424 124200 164103267 1050 1050 1050 1050 0
496 20250424 124100 164103267 1050 1043 1050 1043 4681
497 20250424 124000 159206893 1043 1043 1043 1043 213
498 20250424 123900 158984734 1040 1040 1040 1040 0
499 20250424 123800 158984734 1040 1040 1040 1040 2
500 20250424 123700 158982654 1044 1044 1044 1044 0
501 20250424 123600 158982654 1044 1044 1044 1044 28
502 20250424 123500 158953422 1046 1046 1046 1046 0
503 20250424 123400 158953422 1046 1046 1046 1046 0
504 20250424 123300 158953422 1046 1046 1046 1046 0
505 20250424 123200 158953422 1046 1042 1046 1042 761
506 20250424 123100 158159647 1041 1041 1041 1041 0
507 20250424 123000 158159647 1041 1041 1041 1041 6
508 20250424 122900 158153401 1042 1042 1042 1042 0
509 20250424 122800 158153401 1042 1042 1042 1042 0
510 20250424 122700 158153401 1042 1042 1042 1042 0
511 20250424 122600 158153401 1042 1042 1042 1042 0
512 20250424 122500 158153401 1042 1042 1042 1042 0
513 20250424 122400 158153401 1042 1042 1042 1042 0
514 20250424 122300 158153401 1042 1042 1042 1042 0
515 20250424 122200 158153401 1042 1042 1042 1042 0
516 20250424 122100 158153401 1042 1042 1042 1042 20
517 20250424 122000 158132561 1042 1042 1042 1042 93
518 20250424 121900 158035655 1037 1040 1040 1037 1500
519 20250424 121800 156477764 1040 1040 1040 1040 48
520 20250424 121700 156427844 1040 1040 1040 1040 0
521 20250424 121600 156427844 1040 1040 1040 1040 0
522 20250424 121500 156427844 1040 1040 1040 1040 0
523 20250424 121400 156427844 1040 1041 1041 1040 50
524 20250424 121300 156375811 1040 1040 1040 1040 40
525 20250424 121200 156334211 1040 1040 1040 1040 0
526 20250424 121100 156334211 1040 1040 1040 1040 0
527 20250424 121000 156334211 1040 1042 1042 1040 1667
528 20250424 120900 154599232 1043 1043 1043 1043 0
529 20250424 120800 154599232 1043 1043 1043 1043 107
530 20250424 120700 154487631 1046 1046 1046 1046 0
531 20250424 120600 154487631 1046 1046 1046 1044 7283
532 20250424 120500 146881317 1047 1047 1047 1047 0
533 20250424 120400 146881317 1047 1047 1047 1047 0
534 20250424 120300 146881317 1047 1047 1047 1047 0
535 20250424 120200 146881317 1047 1047 1047 1047 0
536 20250424 120100 146881317 1047 1047 1047 1047 96
537 20250424 120000 146780805 1047 1047 1047 1047 0
538 20250424 115900 146780805 1047 1047 1047 1047 1109
539 20250424 115800 145619682 1048 1048 1048 1048 85
540 20250424 115700 145530602 1048 1048 1048 1048 85
541 20250424 115600 145441522 1048 1048 1048 1048 0
542 20250424 115500 145441522 1048 1048 1048 1048 0
543 20250424 115400 145441522 1048 1048 1048 1048 6
544 20250424 115300 145435234 1050 1050 1050 1050 0
545 20250424 115200 145435234 1050 1050 1050 1050 0
546 20250424 115100 145435234 1050 1050 1050 1050 0
547 20250424 115000 145435234 1050 1050 1050 1050 500
548 20250424 114900 144910234 1050 1050 1050 1050 0
549 20250424 114800 144910234 1050 1050 1050 1050 0
550 20250424 114700 144910234 1050 1050 1050 1050 0
551 20250424 114600 144910234 1050 1050 1050 1050 0
552 20250424 114500 144910234 1050 1050 1050 1050 500
553 20250424 114400 144385234 1050 1050 1050 1050 0
554 20250424 114300 144385234 1050 1050 1050 1050 0
555 20250424 114200 144385234 1050 1050 1050 1050 0
556 20250424 114100 144385234 1050 1050 1050 1050 0
557 20250424 114000 144385234 1050 1050 1050 1050 1782
558 20250424 113900 142514134 1049 1047 1049 1047 1517
559 20250424 113800 140922994 1047 1047 1047 1047 4
560 20250424 113700 140918806 1048 1046 1048 1046 126
561 20250424 113600 140786916 1048 1048 1048 1048 0
562 20250424 113500 140786916 1048 1048 1048 1048 501
563 20250424 113400 140261868 1048 1048 1048 1048 0
564 20250424 113300 140261868 1048 1048 1048 1048 1
565 20250424 113200 140260820 1049 1049 1049 1049 1
566 20250424 113100 140259771 1049 1049 1049 1049 0
567 20250424 113000 140259771 1049 1049 1049 1049 0
568 20250424 112900 140259771 1049 1049 1049 1049 0
569 20250424 112800 140259771 1049 1049 1049 1049 0
570 20250424 112700 140259771 1049 1049 1049 1049 0
571 20250424 112600 140259771 1049 1049 1049 1049 919
572 20250424 112500 139295740 1049 1049 1049 1049 500
573 20250424 112400 138771240 1049 1049 1049 1049 138
574 20250424 112300 138626478 1045 1045 1045 1045 99
575 20250424 112200 138523023 1044 1044 1044 1044 400
576 20250424 112100 138105423 1049 1045 1049 1043 3233
577 20250424 112000 134719272 1046 1046 1046 1046 1002
578 20250424 111900 133671180 1046 1046 1046 1046 0
579 20250424 111800 133671180 1046 1041 1046 1041 7063
580 20250424 111700 126301502 1040 1040 1040 1040 1003
581 20250424 111600 125258382 1040 1040 1040 1040 1999
582 20250424 111500 123179422 1040 1040 1040 1040 0
583 20250424 111400 123179422 1040 1040 1040 1040 501
584 20250424 111300 122658382 1041 1040 1041 1040 1460
585 20250424 111200 121139022 1040 1039 1040 1039 1571
586 20250424 111100 119505903 1039 1038 1039 1038 1075
587 20250424 111000 118389478 1039 1039 1039 1039 0
588 20250424 110900 118389478 1039 1039 1039 1039 1
589 20250424 110800 118388439 1033 1036 1036 1033 3059
590 20250424 110700 115219318 1031 1031 1031 1031 680
591 20250424 110600 114518238 1032 1032 1032 1032 517
592 20250424 110500 113984694 1035 1035 1035 1035 0
593 20250424 110400 113984694 1035 1035 1035 1035 0
594 20250424 110300 113984694 1035 1035 1035 1035 0
595 20250424 110200 113984694 1035 1035 1035 1035 603
596 20250424 110100 113360589 1037 1037 1037 1037 0
597 20250424 110000 113360589 1037 1037 1037 1037 0
598 20250424 105900 113360589 1037 1038 1038 1037 14
599 20250424 105800 113346070 1030 1030 1030 1030 0
600 20250424 105700 113346070 1030 1030 1030 1030 0
601 20250424 105600 113346070 1030 1030 1030 1030 30
602 20250424 105500 113315170 1039 1037 1040 1037 295
603 20250424 105400 113008707 1031 1037 1037 1031 3860
604 20250424 105300 109026694 1037 1037 1037 1037 115
605 20250424 105200 108907439 1037 1035 1037 1035 3054
606 20250424 105100 105740681 1034 1034 1034 1034 144
607 20250424 105000 105591785 1034 1033 1034 1033 203
608 20250424 104900 105381893 1032 1031 1032 1031 719
609 20250424 104800 104640268 1031 1031 1031 1031 0
610 20250424 104700 104640268 1031 1031 1031 1031 48
611 20250424 104600 104590780 1032 1032 1032 1032 0
612 20250424 104500 104590780 1032 1032 1032 1032 0
613 20250424 104400 104590780 1032 1032 1032 1032 1
614 20250424 104300 104589748 1032 1032 1032 1032 0
615 20250424 104200 104589748 1032 1032 1032 1032 0
616 20250424 104100 104589748 1032 1032 1032 1032 0
617 20250424 104000 104589748 1032 1029 1032 1029 40
618 20250424 103900 104548528 1028 1028 1028 1028 0
619 20250424 103800 104548528 1028 1028 1028 1028 0
620 20250424 103700 104548528 1028 1028 1028 1028 100
621 20250424 103600 104445728 1028 1028 1028 1028 0
622 20250424 103500 104445728 1028 1025 1028 1025 4325
623 20250424 103400 100008178 1019 1019 1019 1019 835
624 20250424 103300 99157313 1020 1020 1020 1020 0
625 20250424 103200 99157313 1020 1020 1020 1020 1402
626 20250424 103100 97727273 1019 1019 1019 1019 0
627 20250424 103000 97727273 1019 1019 1019 1019 0
628 20250424 102900 97727273 1019 1019 1019 1019 0
629 20250424 102800 97727273 1019 1018 1019 1018 315
630 20250424 102700 97406372 1015 1015 1015 1015 1
631 20250424 102600 97405357 1015 1015 1015 1015 0
632 20250424 102500 97405357 1015 1015 1015 1015 1311
633 20250424 102400 96074692 1019 1019 1019 1019 0
634 20250424 102300 96074692 1019 1019 1019 1019 309
635 20250424 102200 95759821 1019 1019 1019 1019 9
636 20250424 102100 95750650 1020 1020 1020 1020 0
637 20250424 102000 95750650 1020 1019 1020 1019 78
638 20250424 101900 95671159 1019 1019 1019 1019 1
639 20250424 101800 95670140 1015 1018 1018 1015 5206
640 20250424 101700 90383826 1018 1018 1018 1018 0
641 20250424 101600 90383826 1018 1020 1020 1018 1007
642 20250424 101500 89358183 1020 1020 1020 1020 126
643 20250424 101400 89229663 1023 1023 1023 1023 10
644 20250424 101300 89219433 1023 1023 1023 1023 0
645 20250424 101200 89219433 1023 1023 1023 1023 1
646 20250424 101100 89218410 1018 1018 1018 1018 5780
647 20250424 101000 83334370 1017 1022 1022 1017 2574
648 20250424 100900 80707071 1023 1025 1026 1023 1087
649 20250424 100800 79593786 1025 1026 1026 1025 1665
650 20250424 100700 77886008 1027 1030 1031 1026 4510
651 20250424 100600 73254438 1026 1033 1034 1026 2693
652 20250424 100500 70481667 1034 1034 1034 1034 0
653 20250424 100400 70481667 1034 1034 1034 1034 0
654 20250424 100300 70481667 1034 1034 1034 1034 310
655 20250424 100200 70161127 1034 1034 1034 1031 40
656 20250424 100100 70119776 1031 1031 1031 1031 73
657 20250424 100000 70044513 1031 1031 1035 1031 639
658 20250424 095900 69384504 1035 1030 1035 1030 1384
659 20250424 095800 67956820 1030 1030 1030 1030 222
660 20250424 095700 67728160 1030 1028 1030 1028 1552
661 20250424 095600 66131803 1026 1026 1026 1026 220
662 20250424 095500 65906083 1025 1025 1025 1025 0
663 20250424 095400 65906083 1025 1025 1025 1025 0
664 20250424 095300 65906083 1025 1025 1025 1025 115
665 20250424 095200 65788208 1025 1025 1025 1025 374
666 20250424 095100 65404858 1026 1026 1026 1026 0
667 20250424 095000 65404858 1026 1026 1026 1026 0
668 20250424 094900 65404858 1026 1026 1026 1026 0
669 20250424 094800 65404858 1026 1026 1026 1026 20
670 20250424 094700 65384338 1026 1026 1026 1026 0
671 20250424 094600 65384338 1026 1026 1026 1026 5
672 20250424 094500 65379208 1028 1028 1028 1028 0
673 20250424 094400 65379208 1028 1028 1028 1028 63
674 20250424 094300 65314444 1028 1023 1028 1023 240
675 20250424 094200 65068914 1018 1018 1018 1018 130
676 20250424 094100 64936574 1018 1021 1021 1018 1000
677 20250424 094000 63917947 1021 1022 1022 1021 501
678 20250424 093900 63406416 1020 1021 1021 1020 1000
679 20250424 093800 62385916 1019 1019 1019 1019 0
680 20250424 093700 62385916 1019 1021 1021 1019 3000
681 20250424 093600 59328380 1019 1019 1019 1019 0
682 20250424 093500 59328380 1019 1019 1019 1019 0
683 20250424 093400 59328380 1019 1019 1019 1019 0
684 20250424 093300 59328380 1019 1019 1019 1019 1
685 20250424 093200 59327361 1025 1025 1025 1025 0
686 20250424 093100 59327361 1025 1025 1025 1025 5752
687 20250424 093000 53431561 1019 1019 1019 1018 2218
688 20250424 092900 51171833 1019 1019 1019 1019 171
689 20250424 092800 50997584 1019 1019 1019 1019 1555
690 20250424 092700 49413039 1019 1021 1021 1019 761
691 20250424 092600 48636351 1021 1022 1022 1021 21
692 20250424 092500 48614905 1025 1025 1025 1025 406
693 20250424 092400 48198755 1025 1025 1025 1025 0
694 20250424 092300 48198755 1025 1025 1025 1025 2
695 20250424 092200 48196705 1025 1025 1025 1025 0
696 20250424 092100 48196705 1025 1025 1025 1025 106
697 20250424 092000 48088055 1028 1026 1028 1025 115
698 20250424 091900 47970062 1026 1026 1026 1026 8413
699 20250424 091800 39338324 1027 1026 1027 1026 150
700 20250424 091700 39184393 1026 1026 1026 1026 263
701 20250424 091600 38914555 1026 1026 1026 1026 0
702 20250424 091500 38914555 1026 1026 1026 1026 32
703 20250424 091400 38881723 1028 1025 1028 1025 100
704 20250424 091300 38779063 1020 1022 1022 1020 54
705 20250424 091200 38723881 1024 1024 1024 1024 1116
706 20250424 091100 37581097 1022 1022 1022 1022 0
707 20250424 091000 37581097 1022 1022 1022 1022 94
708 20250424 090900 37485029 1020 1020 1020 1020 387
709 20250424 090800 37090289 1020 1026 1026 1020 510
710 20250424 090700 36570029 1021 1021 1021 1021 500
711 20250424 090600 36059529 1020 1019 1020 1019 115
712 20250424 090500 35942231 1019 1016 1020 1009 6172
713 20250424 090400 29665481 1017 1027 1029 992 18692
714 20250424 090300 10892655 1027 1025 1027 1020 1751
715 20250424 090200 9101613 1027 1029 1029 1026 6564
716 20250424 090100 2353926 1029 1027 1029 1027 168
717 20250424 090000 2181204 1027 1029 1029 1027 2120