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

748
464280/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,748 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,212600,184604910,12840,12840,12840,12840,310
20250424,212500,184604910,12840,12840,12840,12840,0
20250424,212400,184604910,12840,12840,12840,12840,0
20250424,212300,184604910,12840,12840,12840,12840,0
20250424,212200,184604910,12840,12840,12840,12840,0
20250424,212100,184604910,12840,12840,12840,12840,0
20250424,212000,184604910,12840,12840,12840,12840,0
20250424,211900,184604910,12840,12840,12840,12840,0
20250424,211800,184604910,12840,12840,12840,12840,0
20250424,211700,184604910,12840,12840,12840,12840,0
20250424,211600,184604910,12840,12840,12840,12840,0
20250424,211500,184604910,12840,12840,12840,12840,0
20250424,211400,184604910,12840,12840,12840,12840,0
20250424,211300,184604910,12840,12840,12840,12840,0
20250424,211200,184604910,12840,12840,12840,12840,0
20250424,211100,184604910,12840,12840,12840,12840,0
20250424,211000,184604910,12840,12840,12840,12840,0
20250424,210900,184604910,12840,12840,12840,12840,0
20250424,210800,184604910,12840,12840,12840,12840,0
20250424,210700,184604910,12840,12840,12840,12840,0
20250424,210600,184604910,12840,12840,12840,12840,0
20250424,210500,184604910,12840,12840,12840,12840,0
20250424,210400,184604910,12840,12840,12840,12840,0
20250424,210300,184604910,12840,12840,12840,12840,0
20250424,210200,184604910,12840,12840,12840,12840,0
20250424,210100,184604910,12840,12840,12840,12840,0
20250424,210000,184604910,12840,12840,12840,12840,0
20250424,205900,184604910,12840,12840,12840,12840,0
20250424,205800,184604910,12840,12840,12840,12840,0
20250424,205700,184604910,12840,12840,12840,12840,0
20250424,205600,184604910,12840,12840,12840,12840,310
20250424,205500,184604910,12840,12840,12840,12840,0
20250424,205400,184604910,12840,12840,12840,12840,0
20250424,205300,184604910,12840,12840,12840,12840,0
20250424,205200,184604910,12840,12840,12840,12840,0
20250424,205100,184604910,12840,12840,12840,12840,0
20250424,205000,184604910,12840,12840,12840,12840,0
20250424,204900,184604910,12840,12840,12840,12840,0
20250424,204800,184604910,12840,12840,12840,12840,0
20250424,204700,184604910,12840,12840,12840,12840,0
20250424,204600,184604910,12840,12840,12840,12840,0
20250424,204500,184604910,12840,12840,12840,12840,0
20250424,204400,184604910,12840,12840,12840,12840,0
20250424,204300,184604910,12840,12840,12840,12840,0
20250424,204200,184604910,12840,12840,12840,12840,0
20250424,204100,184604910,12840,12840,12840,12840,0
20250424,204000,184604910,12840,12840,12840,12840,0
20250424,203900,184604910,12840,12840,12840,12840,0
20250424,203800,184604910,12840,12840,12840,12840,0
20250424,203700,184604910,12840,12840,12840,12840,0
20250424,203600,184604910,12840,12840,12840,12840,0
20250424,203500,184604910,12840,12840,12840,12840,0
20250424,203400,184604910,12840,12840,12840,12840,0
20250424,203300,184604910,12840,12840,12840,12840,0
20250424,203200,184604910,12840,12840,12840,12840,0
20250424,203100,184604910,12840,12840,12840,12840,0
20250424,203000,184604910,12840,12840,12840,12840,0
20250424,202900,184604910,12840,12840,12840,12840,0
20250424,202800,184604910,12840,12840,12840,12840,0
20250424,202700,184604910,12840,12840,12840,12840,0
20250424,202600,184604910,12840,12840,12840,12840,310
20250424,202500,184604910,12840,12840,12840,12840,0
20250424,202400,184604910,12840,12840,12840,12840,0
20250424,202300,184604910,12840,12840,12840,12840,0
20250424,202200,184604910,12840,12840,12840,12840,0
20250424,202100,184604910,12840,12840,12840,12840,0
20250424,202000,184604910,12840,12840,12840,12840,0
20250424,201900,184604910,12840,12840,12840,12840,0
20250424,201800,184604910,12840,12840,12840,12840,0
20250424,201700,184604910,12840,12840,12840,12840,0
20250424,201600,184604910,12840,12840,12840,12840,0
20250424,201500,184604910,12840,12840,12840,12840,0
20250424,201400,184604910,12840,12840,12840,12840,0
20250424,201300,184604910,12840,12840,12840,12840,0
20250424,201200,184604910,12840,12840,12840,12840,0
20250424,201100,184604910,12840,12840,12840,12840,0
20250424,201000,184604910,12840,12840,12840,12840,0
20250424,200900,184604910,12840,12840,12840,12840,0
20250424,200800,184604910,12840,12840,12840,12840,0
20250424,200700,184604910,12840,12840,12840,12840,0
20250424,200600,184604910,12840,12840,12840,12840,0
20250424,200500,184604910,12840,12840,12840,12840,0
20250424,200400,184604910,12840,12840,12840,12840,0
20250424,200300,184604910,12840,12840,12840,12840,0
20250424,200200,184604910,12840,12840,12840,12840,0
20250424,200100,184604910,12840,12840,12840,12840,0
20250424,200000,184604910,12840,12840,12840,12840,0
20250424,195900,184604910,12840,12840,12840,12840,0
20250424,195800,184604910,12840,12840,12840,12840,0
20250424,195700,184604910,12840,12840,12840,12840,0
20250424,195600,184604910,12840,12840,12840,12840,310
20250424,195500,184604910,12840,12840,12840,12840,0
20250424,195400,184604910,12840,12840,12840,12840,0
20250424,195300,184604910,12840,12840,12840,12840,0
20250424,195200,184604910,12840,12840,12840,12840,0
20250424,195100,184604910,12840,12840,12840,12840,0
20250424,195000,184604910,12840,12840,12840,12840,0
20250424,194900,184604910,12840,12840,12840,12840,0
20250424,194800,184604910,12840,12840,12840,12840,0
20250424,194700,184604910,12840,12840,12840,12840,0
20250424,194600,184604910,12840,12840,12840,12840,0
20250424,194500,184604910,12840,12840,12840,12840,0
20250424,194400,184604910,12840,12840,12840,12840,0
20250424,194300,184604910,12840,12840,12840,12840,0
20250424,194200,184604910,12840,12840,12840,12840,0
20250424,194100,184604910,12840,12840,12840,12840,0
20250424,194000,184604910,12840,12840,12840,12840,0
20250424,193900,184604910,12840,12840,12840,12840,0
20250424,193800,184604910,12840,12840,12840,12840,0
20250424,193700,184604910,12840,12840,12840,12840,0
20250424,193600,184604910,12840,12840,12840,12840,0
20250424,193500,184604910,12840,12840,12840,12840,0
20250424,193400,184604910,12840,12840,12840,12840,0
20250424,193300,184604910,12840,12840,12840,12840,0
20250424,193200,184604910,12840,12840,12840,12840,0
20250424,193100,184604910,12840,12840,12840,12840,0
20250424,193000,184604910,12840,12840,12840,12840,0
20250424,192900,184604910,12840,12840,12840,12840,0
20250424,192800,184604910,12840,12840,12840,12840,0
20250424,192700,184604910,12840,12840,12840,12840,0
20250424,192600,184604910,12840,12840,12840,12840,310
20250424,192500,184604910,12840,12840,12840,12840,0
20250424,192400,184604910,12840,12840,12840,12840,0
20250424,192300,184604910,12840,12840,12840,12840,0
20250424,192200,184604910,12840,12840,12840,12840,0
20250424,192100,184604910,12840,12840,12840,12840,0
20250424,192000,184604910,12840,12840,12840,12840,0
20250424,191900,184604910,12840,12840,12840,12840,0
20250424,191800,184604910,12840,12840,12840,12840,0
20250424,191700,184604910,12840,12840,12840,12840,0
20250424,191600,184604910,12840,12840,12840,12840,0
20250424,191500,184604910,12840,12840,12840,12840,0
20250424,191400,184604910,12840,12840,12840,12840,0
20250424,191300,184604910,12840,12840,12840,12840,0
20250424,191200,184604910,12840,12840,12840,12840,0
20250424,191100,184604910,12840,12840,12840,12840,0
20250424,191000,184604910,12840,12840,12840,12840,0
20250424,190900,184604910,12840,12840,12840,12840,0
20250424,190800,184604910,12840,12840,12840,12840,0
20250424,190700,184604910,12840,12840,12840,12840,0
20250424,190600,184604910,12840,12840,12840,12840,0
20250424,190500,184604910,12840,12840,12840,12840,0
20250424,190400,184604910,12840,12840,12840,12840,0
20250424,190300,184604910,12840,12840,12840,12840,0
20250424,190200,184604910,12840,12840,12840,12840,0
20250424,190100,184604910,12840,12840,12840,12840,0
20250424,190000,184604910,12840,12840,12840,12840,0
20250424,185900,184604910,12840,12840,12840,12840,0
20250424,185800,184604910,12840,12840,12840,12840,0
20250424,185700,184604910,12840,12840,12840,12840,0
20250424,185600,184604910,12840,12840,12840,12840,310
20250424,185500,184604910,12840,12840,12840,12840,0
20250424,185400,184604910,12840,12840,12840,12840,0
20250424,185300,184604910,12840,12840,12840,12840,0
20250424,185200,184604910,12840,12840,12840,12840,0
20250424,185100,184604910,12840,12840,12840,12840,0
20250424,185000,184604910,12840,12840,12840,12840,0
20250424,184900,184604910,12840,12840,12840,12840,0
20250424,184800,184604910,12840,12840,12840,12840,0
20250424,184700,184604910,12840,12840,12840,12840,0
20250424,184600,184604910,12840,12840,12840,12840,0
20250424,184500,184604910,12840,12840,12840,12840,0
20250424,184400,184604910,12840,12840,12840,12840,0
20250424,184300,184604910,12840,12840,12840,12840,0
20250424,184200,184604910,12840,12840,12840,12840,0
20250424,184100,184604910,12840,12840,12840,12840,0
20250424,184000,184604910,12840,12840,12840,12840,0
20250424,183900,184604910,12840,12840,12840,12840,0
20250424,183800,184604910,12840,12840,12840,12840,0
20250424,183700,184604910,12840,12840,12840,12840,0
20250424,183600,184604910,12840,12840,12840,12840,0
20250424,183500,184604910,12840,12840,12840,12840,0
20250424,183400,184604910,12840,12840,12840,12840,0
20250424,183300,184604910,12840,12840,12840,12840,0
20250424,183200,184604910,12840,12840,12840,12840,0
20250424,183100,184604910,12840,12840,12840,12840,0
20250424,183000,184604910,12840,12840,12840,12840,0
20250424,182900,184604910,12840,12840,12840,12840,0
20250424,182800,184604910,12840,12840,12840,12840,0
20250424,182700,184604910,12840,12840,12840,12840,0
20250424,182600,184604910,12840,12840,12840,12840,310
20250424,182500,184604910,12840,12840,12840,12840,0
20250424,182400,184604910,12840,12840,12840,12840,0
20250424,182300,184604910,12840,12840,12840,12840,0
20250424,182200,184604910,12840,12840,12840,12840,0
20250424,182100,184604910,12840,12840,12840,12840,0
20250424,182000,184604910,12840,12840,12840,12840,0
20250424,181900,184604910,12840,12840,12840,12840,0
20250424,181800,184604910,12840,12840,12840,12840,0
20250424,181700,184604910,12840,12840,12840,12840,0
20250424,181600,184604910,12840,12840,12840,12840,0
20250424,181500,184604910,12840,12840,12840,12840,0
20250424,181400,184604910,12840,12840,12840,12840,0
20250424,181300,184604910,12840,12840,12840,12840,0
20250424,181200,184604910,12840,12840,12840,12840,0
20250424,181100,184604910,12840,12840,12840,12840,0
20250424,181000,184604910,12840,12840,12840,12840,0
20250424,180900,184604910,12840,12840,12840,12840,0
20250424,180800,184604910,12840,12840,12840,12840,0
20250424,180700,184604910,12840,12840,12840,12840,0
20250424,180600,184604910,12840,12840,12840,12840,0
20250424,180500,184604910,12840,12840,12840,12840,0
20250424,180400,184604910,12840,12840,12840,12840,0
20250424,180300,184604910,12840,12840,12840,12840,0
20250424,180200,184604910,12840,12840,12840,12840,0
20250424,180100,184604910,12840,12840,12840,12840,0
20250424,180000,184604910,12840,12840,12840,12840,0
20250424,175900,184604910,12840,12840,12840,12840,0
20250424,175800,184604910,12840,12840,12840,12840,0
20250424,175700,184604910,12840,12840,12840,12840,0
20250424,175600,184604910,12840,12840,12840,12840,310
20250424,175500,184604910,12840,12840,12840,12840,0
20250424,175400,184604910,12840,12840,12840,12840,0
20250424,175300,184604910,12840,12840,12840,12840,0
20250424,175200,184604910,12840,12840,12840,12840,0
20250424,175100,184604910,12840,12840,12840,12840,0
20250424,175000,184604910,12840,12840,12840,12840,0
20250424,174900,184604910,12840,12840,12840,12840,0
20250424,174800,184604910,12840,12840,12840,12840,0
20250424,174700,184604910,12840,12840,12840,12840,0
20250424,174600,184604910,12840,12840,12840,12840,0
20250424,174500,184604910,12840,12840,12840,12840,0
20250424,174400,184604910,12840,12840,12840,12840,0
20250424,174300,184604910,12840,12840,12840,12840,0
20250424,174200,184604910,12840,12840,12840,12840,0
20250424,174100,184604910,12840,12840,12840,12840,0
20250424,174000,184604910,12840,12840,12840,12840,0
20250424,173900,184604910,12840,12840,12840,12840,0
20250424,173800,184604910,12840,12840,12840,12840,0
20250424,173700,184604910,12840,12840,12840,12840,0
20250424,173600,184604910,12840,12840,12840,12840,0
20250424,173500,184604910,12840,12840,12840,12840,0
20250424,173400,184604910,12840,12840,12840,12840,0
20250424,173300,184604910,12840,12840,12840,12840,0
20250424,173200,184604910,12840,12840,12840,12840,0
20250424,173100,184604910,12840,12840,12840,12840,0
20250424,173000,184604910,12840,12840,12840,12840,0
20250424,172900,184604910,12840,12840,12840,12840,0
20250424,172800,184604910,12840,12840,12840,12840,0
20250424,172700,184604910,12840,12840,12840,12840,0
20250424,172600,184604910,12840,12840,12840,12840,310
20250424,172500,184604910,12840,12840,12840,12840,0
20250424,172400,184604910,12840,12840,12840,12840,0
20250424,172300,184604910,12840,12840,12840,12840,0
20250424,172200,184604910,12840,12840,12840,12840,0
20250424,172100,184604910,12840,12840,12840,12840,0
20250424,172000,184604910,12840,12840,12840,12840,0
20250424,171900,184604910,12840,12840,12840,12840,0
20250424,171800,184604910,12840,12840,12840,12840,0
20250424,171700,184604910,12840,12840,12840,12840,0
20250424,171600,184604910,12840,12840,12840,12840,0
20250424,171500,184604910,12840,12840,12840,12840,0
20250424,171400,184604910,12840,12840,12840,12840,0
20250424,171300,184604910,12840,12840,12840,12840,0
20250424,171200,184604910,12840,12840,12840,12840,0
20250424,171100,184604910,12840,12840,12840,12840,0
20250424,171000,184604910,12840,12840,12840,12840,0
20250424,170900,184604910,12840,12840,12840,12840,0
20250424,170800,184604910,12840,12840,12840,12840,0
20250424,170700,184604910,12840,12840,12840,12840,0
20250424,170600,184604910,12840,12840,12840,12840,0
20250424,170500,184604910,12840,12840,12840,12840,0
20250424,170400,184604910,12840,12840,12840,12840,0
20250424,170300,184604910,12840,12840,12840,12840,0
20250424,170200,184604910,12840,12840,12840,12840,0
20250424,170100,184604910,12840,12840,12840,12840,0
20250424,170000,184604910,12840,12840,12840,12840,0
20250424,165900,184604910,12840,12840,12840,12840,0
20250424,165800,184604910,12840,12840,12840,12840,0
20250424,165700,184604910,12840,12840,12840,12840,0
20250424,165600,184604910,12840,12840,12840,12840,310
20250424,165500,184604910,12840,12840,12840,12840,0
20250424,165400,184604910,12840,12840,12840,12840,0
20250424,165300,184604910,12840,12840,12840,12840,0
20250424,165200,184604910,12840,12840,12840,12840,0
20250424,165100,184604910,12840,12840,12840,12840,0
20250424,165000,184604910,12840,12840,12840,12840,0
20250424,164900,184604910,12840,12840,12840,12840,0
20250424,164800,184604910,12840,12840,12840,12840,0
20250424,164700,184604910,12840,12840,12840,12840,0
20250424,164600,184604910,12840,12840,12840,12840,0
20250424,164500,184604910,12840,12840,12840,12840,0
20250424,164400,184604910,12840,12840,12840,12840,0
20250424,164300,184604910,12840,12840,12840,12840,0
20250424,164200,184604910,12840,12840,12840,12840,0
20250424,164100,184604910,12840,12840,12840,12840,0
20250424,164000,184604910,12840,12840,12840,12840,0
20250424,163900,184604910,12840,12840,12840,12840,0
20250424,163800,184604910,12840,12840,12840,12840,0
20250424,163700,184604910,12840,12840,12840,12840,0
20250424,163600,184604910,12840,12840,12840,12840,0
20250424,163500,184604910,12840,12840,12840,12840,0
20250424,163400,184604910,12840,12840,12840,12840,0
20250424,163300,184604910,12840,12840,12840,12840,0
20250424,163200,184604910,12840,12840,12840,12840,0
20250424,163100,184604910,12840,12840,12840,12840,0
20250424,163000,184604910,12840,12840,12840,12840,0
20250424,162900,184604910,12840,12840,12840,12840,0
20250424,162800,184604910,12840,12840,12840,12840,0
20250424,162700,184604910,12840,12840,12840,12840,0
20250424,162600,184604910,12840,12840,12840,12840,310
20250424,162500,184604910,12840,12840,12840,12840,0
20250424,162400,184604910,12840,12840,12840,12840,0
20250424,162300,184604910,12840,12840,12840,12840,0
20250424,162200,184604910,12840,12840,12840,12840,0
20250424,162100,184604910,12840,12840,12840,12840,0
20250424,162000,184604910,12840,12840,12840,12840,0
20250424,161900,184604910,12840,12840,12840,12840,0
20250424,161800,184604910,12840,12840,12840,12840,0
20250424,161700,184604910,12840,12840,12840,12840,0
20250424,161600,184604910,12840,12840,12840,12840,0
20250424,161500,184604910,12840,12840,12840,12840,0
20250424,161400,184604910,12840,12840,12840,12840,0
20250424,161300,184604910,12840,12840,12840,12840,0
20250424,161200,184604910,12840,12840,12840,12840,0
20250424,161100,184604910,12840,12840,12840,12840,0
20250424,161000,184604910,12840,12840,12840,12840,0
20250424,160900,184604910,12840,12840,12840,12840,0
20250424,160800,184604910,12840,12840,12840,12840,0
20250424,160700,184604910,12840,12840,12840,12840,0
20250424,160600,184604910,12840,12840,12840,12840,0
20250424,160500,184604910,12840,12840,12840,12840,0
20250424,160400,184604910,12840,12840,12840,12840,0
20250424,160300,184604910,12840,12840,12840,12840,0
20250424,160200,184604910,12840,12840,12840,12840,0
20250424,160100,184604910,12840,12840,12840,12840,0
20250424,160000,184604910,12840,12840,12840,12840,0
20250424,155900,184604910,12840,12840,12840,12840,0
20250424,155800,184604910,12840,12840,12840,12840,0
20250424,155700,184604910,12840,12840,12840,12840,0
20250424,155600,184604910,12840,12840,12840,12840,310
20250424,155500,184604910,12840,12840,12840,12840,0
20250424,155400,184604910,12840,12840,12840,12840,0
20250424,155300,184604910,12840,12840,12840,12840,0
20250424,155200,184604910,12840,12840,12840,12840,0
20250424,155100,184604910,12840,12840,12840,12840,0
20250424,155000,184604910,12840,12840,12840,12840,0
20250424,154900,184604910,12840,12840,12840,12840,0
20250424,154800,184604910,12840,12840,12840,12840,0
20250424,154700,184604910,12840,12840,12840,12840,0
20250424,154600,184604910,12840,12840,12840,12840,0
20250424,154500,184604910,12840,12840,12840,12840,0
20250424,154400,184604910,12840,12840,12840,12840,0
20250424,154300,184604910,12840,12840,12840,12840,0
20250424,154200,184604910,12840,12840,12840,12840,0
20250424,154100,184604910,12840,12840,12840,12840,0
20250424,154000,184604910,12840,12840,12840,12840,0
20250424,153900,184604910,12840,12840,12840,12840,0
20250424,153800,184604910,12840,12840,12840,12840,0
20250424,153700,184604910,12840,12840,12840,12840,0
20250424,153600,184604910,12840,12840,12840,12840,0
20250424,153500,184604910,12840,12840,12840,12840,0
20250424,153400,184604910,12840,12840,12840,12840,0
20250424,153300,184604910,12840,12840,12840,12840,0
20250424,153200,184604910,12840,12840,12840,12840,0
20250424,153100,184604910,12840,12840,12840,12840,0
20250424,153000,184604910,12840,12840,12840,12840,310
20250424,152900,180624510,12800,12800,12800,12800,0
20250424,152800,180624510,12800,12800,12800,12800,0
20250424,152700,180624510,12800,12800,12800,12800,0
20250424,152600,180624510,12800,12800,12800,12800,0
20250424,152500,180624510,12800,12800,12800,12800,0
20250424,152400,180624510,12800,12800,12800,12800,0
20250424,152300,180624510,12800,12800,12800,12800,0
20250424,152200,180624510,12800,12800,12800,12800,0
20250424,152100,180624510,12800,12800,12800,12800,0
20250424,152000,180624510,12800,12800,12800,12800,0
20250424,151900,180624510,12800,12750,12800,12750,22
20250424,151800,180342960,12750,12750,12750,12750,19
20250424,151700,180100710,12800,12740,12800,12740,32
20250424,151600,179692330,12750,12750,12750,12750,299
20250424,151500,175880080,12800,12770,12800,12750,92
20250424,151400,174706220,12790,12780,12790,12780,14
20250424,151300,174527290,12770,12800,12800,12770,15
20250424,151200,174335320,12820,12820,12820,12820,12
20250424,151100,174181480,12830,12830,12830,12830,15
20250424,151000,173989030,12830,12830,12830,12830,1
20250424,150900,173976200,12770,12770,12770,12770,9
20250424,150800,173861270,12770,12770,12770,12770,3
20250424,150700,173822960,12840,12840,12840,12840,0
20250424,150600,173822960,12840,12770,12840,12770,12
20250424,150500,173669650,12760,12840,12840,12760,19
20250424,150400,173426650,12850,12850,12850,12850,0
20250424,150300,173426650,12850,12850,12850,12850,0
20250424,150200,173426650,12850,12770,12850,12770,10
20250424,150100,173298870,12860,12860,12860,12860,0
20250424,150000,173298870,12860,12860,12860,12860,0
20250424,145900,173298870,12860,12860,12860,12860,0
20250424,145800,173298870,12860,12760,12860,12760,40
20250424,145700,172787090,12760,12760,12760,12760,221
20250424,145600,169967130,12790,12790,12790,12790,0
20250424,145500,169967130,12790,12780,12790,12760,281
20250424,145400,166380950,12780,12780,12780,12780,9
20250424,145300,166265930,12790,12790,12790,12790,0
20250424,145200,166265930,12790,12790,12790,12790,0
20250424,145100,166265930,12790,12780,12790,12780,163
20250424,145000,164182770,12800,12800,12800,12800,4
20250424,144900,164131570,12800,12800,12800,12800,0
20250424,144800,164131570,12800,12800,12800,12800,1
20250424,144700,164118770,12780,12780,12780,12780,11
20250424,144600,163978190,12800,12800,12800,12800,1
20250424,144500,163965390,12800,12790,12800,12790,2
20250424,144400,163939800,12790,12790,12790,12790,0
20250424,144300,163939800,12790,12780,12790,12780,91
20250424,144200,162776810,12800,12800,12800,12800,0
20250424,144100,162776810,12800,12790,12800,12790,10
20250424,144000,162648870,12780,12780,12780,12780,263
20250424,143900,159287730,12780,12780,12780,12780,10
20250424,143800,159159930,12800,12800,12800,12800,0
20250424,143700,159159930,12800,12800,12800,12800,1
20250424,143600,159147130,12780,12780,12780,12780,15
20250424,143500,158955430,12800,12790,12800,12790,11
20250424,143400,158814730,12790,12790,12790,12790,0
20250424,143300,158814730,12790,12780,12790,12780,62
20250424,143200,158022250,12780,12780,12780,12780,9
20250424,143100,157907230,12800,12800,12800,12800,0
20250424,143000,157907230,12800,12800,12800,12800,0
20250424,142900,157907230,12800,12790,12800,12790,74
20250424,142800,156960730,12790,12790,12790,12790,10
20250424,142700,156832830,12800,12790,12800,12790,53
20250424,142600,156154930,12800,12850,12850,12800,81
20250424,142500,155118080,12800,12800,12800,12800,9
20250424,142400,155002880,12800,12800,12800,12800,0
20250424,142300,155002880,12800,12800,12800,12800,4
20250424,142200,154951680,12800,12800,12800,12800,0
20250424,142100,154951680,12800,12800,12800,12800,10
20250424,142000,154823680,12810,12810,12810,12810,3
20250424,141900,154785250,12800,12800,12800,12800,0
20250424,141800,154785250,12800,12800,12800,12800,0
20250424,141700,154785250,12800,12800,12800,12800,10
20250424,141600,154657250,12860,12860,12860,12860,0
20250424,141500,154657250,12860,12860,12860,12860,0
20250424,141400,154657250,12860,12860,12870,12810,23
20250424,141300,154361960,12870,12830,12870,12830,12
20250424,141200,154207730,12810,12810,12810,12810,0
20250424,141100,154207730,12810,12810,12810,12810,0
20250424,141000,154207730,12810,12810,12810,12810,11
20250424,140900,154066820,12870,12870,12870,12870,0
20250424,140800,154066820,12870,12850,12880,12850,37
20250424,140700,153590740,12850,12840,12850,12820,148
20250424,140600,151692500,12840,12840,12840,12820,70
20250424,140500,150794600,12840,12840,12840,12840,0
20250424,140400,150794600,12840,12840,12840,12840,0
20250424,140300,150794600,12840,12840,12840,12840,0
20250424,140200,150794600,12840,12850,12850,12840,54
20250424,140100,150100810,12850,12850,12850,12850,0
20250424,140000,150100810,12850,12850,12850,12850,9
20250424,135900,149985160,12850,12850,12850,12850,11
20250424,135800,149843810,12850,12850,12850,12850,24
20250424,135700,149535410,12850,12850,12850,12850,1
20250424,135600,149522560,12820,12820,12820,12820,0
20250424,135500,149522560,12820,12820,12820,12820,11
20250424,135400,149381540,12850,12850,12850,12850,0
20250424,135300,149381540,12850,12840,12850,12840,61
20250424,135200,148597710,12820,12820,12820,12820,0
20250424,135100,148597710,12820,12820,12820,12820,10
20250424,135000,148469510,12850,12850,12850,12850,20
20250424,134900,148212510,12850,12850,12850,12850,0
20250424,134800,148212510,12850,12820,12850,12820,16
20250424,134700,148007290,12820,12820,12820,12820,100
20250424,134600,146725290,12820,12820,12820,12820,47
20250424,134500,146122750,12820,12820,12820,12820,0
20250424,134400,146122750,12820,12810,12850,12810,440
20250424,134300,140481060,12810,12810,12810,12810,38
20250424,134200,139994280,12820,12820,12820,12820,2
20250424,134100,139968640,12830,12830,12830,12830,7
20250424,134000,139878830,12800,12800,12800,12800,9
20250424,133900,139763630,12850,12850,12850,12850,0
20250424,133800,139763630,12850,12850,12850,12850,21
20250424,133700,139493780,12770,12770,12770,12770,29
20250424,133600,139123450,12860,12860,12860,12860,0
20250424,133500,139123450,12860,12860,12860,12860,0
20250424,133400,139123450,12860,12810,12860,12810,4
20250424,133300,139072160,12750,12810,12810,12730,13
20250424,133200,138906490,12700,12830,12830,12680,806
20250424,133100,128640810,12900,12830,12900,12830,74
20250424,133000,127691320,12830,12830,12830,12830,11
20250424,132900,127550190,12830,12890,12890,12830,50
20250424,132800,126906290,12900,12830,12900,12830,80
20250424,132700,125876290,12830,12830,12830,12830,0
20250424,132600,125876290,12830,12830,12830,12830,0
20250424,132500,125876290,12830,12890,12890,12830,40
20250424,132400,125361290,12890,12890,12890,12890,0
20250424,132300,125361290,12890,12890,12890,12890,0
20250424,132200,125361290,12890,12830,12890,12830,66
20250424,132100,124511090,12830,12830,12830,12830,0
20250424,132000,124511090,12830,12830,12830,12830,0
20250424,131900,124511090,12830,12830,12830,12830,0
20250424,131800,124511090,12830,12830,12830,12830,11
20250424,131700,124369960,12890,12890,12890,12890,0
20250424,131600,124369960,12890,12890,12890,12890,63
20250424,131500,123557890,12890,12880,12900,12880,78
20250424,131400,122552680,12830,12830,12830,12830,11
20250424,131300,122411550,12830,12830,12830,12830,0
20250424,131200,122411550,12830,12880,12880,12830,133
20250424,131100,120698760,12830,12830,12830,12830,10
20250424,131000,120570460,12880,12880,12880,12880,0
20250424,130900,120570460,12880,12880,12880,12880,0
20250424,130800,120570460,12880,12880,12880,12880,5
20250424,130700,120506060,12880,12860,12880,12820,196
20250424,130600,117984130,12850,12815,12850,12815,859
20250424,130500,106958270,12790,12790,12790,12790,0
20250424,130400,106958270,12790,12790,12790,12790,0
20250424,130300,106958270,12790,12810,12810,12790,39
20250424,130200,106458880,12820,12820,12820,12820,0
20250424,130100,106458880,12820,12820,12820,12820,53
20250424,130000,105779420,12820,12790,12820,12790,16
20250424,125900,105574630,12790,12790,12790,12790,0
20250424,125800,105574630,12790,12790,12790,12790,0
20250424,125700,105574630,12790,12790,12790,12790,0
20250424,125600,105574630,12790,12790,12790,12790,9
20250424,125500,105459520,12790,12790,12790,12790,0
20250424,125400,105459520,12790,12790,12790,12790,0
20250424,125300,105459520,12790,12790,12790,12790,0
20250424,125200,105459520,12790,12790,12790,12790,9
20250424,125100,105344410,12790,12790,12790,12790,0
20250424,125000,105344410,12790,12790,12790,12790,0
20250424,124900,105344410,12790,12790,12790,12790,0
20250424,124800,105344410,12790,12810,12810,12790,13
20250424,124700,105178100,12800,12800,12800,12800,0
20250424,124600,105178100,12800,12800,12800,12800,106
20250424,124500,103821300,12800,12800,12800,12800,111
20250424,124400,102400500,12780,12780,12780,12780,0
20250424,124300,102400500,12780,12780,12780,12780,0
20250424,124200,102400500,12780,12780,12780,12780,0
20250424,124100,102400500,12780,12780,12780,12780,9
20250424,124000,102285480,12840,12800,12840,12800,359
20250424,123900,97682060,12800,12800,12800,12800,31
20250424,123800,97285260,12780,12780,12780,12780,233
20250424,123700,94307520,12740,12740,12740,12740,9
20250424,123600,94192860,12760,12740,12760,12740,312
20250424,123500,90213900,12710,12710,12710,12710,2
20250424,123400,90188480,12710,12710,12710,12710,10
20250424,123300,90061380,12710,12710,12710,12710,1
20250424,123200,90048670,12710,12710,12710,12710,2
20250424,123100,90023250,12710,12710,12710,12710,1
20250424,123000,90010540,12710,12710,12710,12710,10
20250424,122900,89883440,12710,12710,12710,12710,1
20250424,122800,89870730,12710,12710,12710,12710,0
20250424,122700,89870730,12710,12710,12710,12710,0
20250424,122600,89870730,12710,12710,12710,12710,11
20250424,122500,89730920,12710,12710,12710,12710,0
20250424,122400,89730920,12710,12710,12710,12710,0
20250424,122300,89730920,12710,12710,12710,12710,10
20250424,122200,89603820,12700,12700,12700,12700,0
20250424,122100,89603820,12700,12700,12700,12700,0
20250424,122000,89603820,12700,12700,12700,12700,0
20250424,121900,89603820,12700,12700,12700,12700,60
20250424,121800,88841820,12700,12700,12700,12700,0
20250424,121700,88841820,12700,12700,12700,12700,0
20250424,121600,88841820,12700,12700,12700,12700,0
20250424,121500,88841820,12700,12700,12700,12700,10
20250424,121400,88714820,12710,12710,12710,12710,0
20250424,121300,88714820,12710,12710,12710,12710,188
20250424,121200,86325340,12720,12720,12720,12720,65
20250424,121100,85498540,12720,12720,12720,12720,9
20250424,121000,85384060,12720,12720,12720,12720,0
20250424,120900,85384060,12720,12720,12720,12720,15
20250424,120800,85193260,12720,12720,12720,12720,10
20250424,120700,85066060,12750,12750,12750,12750,0
20250424,120600,85066060,12750,12750,12750,12750,1
20250424,120500,85053310,12710,12710,12710,12710,0
20250424,120400,85053310,12710,12720,12720,12710,10
20250424,120300,84926190,12750,12750,12750,12750,50
20250424,120200,84288690,12750,12750,12750,12750,1
20250424,120100,84275940,12720,12720,12720,12720,0
20250424,120000,84275940,12720,12720,12720,12720,9
20250424,115900,84161460,12740,12740,12740,12740,0
20250424,115800,84161460,12740,12740,12740,12740,0
20250424,115700,84161460,12740,12740,12740,12740,22
20250424,115600,83881180,12750,12750,12750,12750,0
20250424,115500,83881180,12750,12750,12750,12750,0
20250424,115400,83881180,12750,12750,12750,12750,0
20250424,115300,83881180,12750,12720,12750,12720,259
20250424,115200,80579480,12720,12720,12720,12720,0
20250424,115100,80579480,12720,12720,12720,12720,16
20250424,115000,80375960,12720,12720,12720,12720,49
20250424,114900,79752680,12710,12710,12710,12710,10
20250424,114800,79625580,12720,12720,12720,12720,0
20250424,114700,79625580,12720,12720,12720,12720,36
20250424,114600,79167660,12720,12720,12720,12720,0
20250424,114500,79167660,12720,12740,12740,12720,16
20250424,114400,78964040,12720,12720,12720,12720,30
20250424,114300,78582440,12720,12720,12720,12720,0
20250424,114200,78582440,12720,12720,12720,12720,10
20250424,114100,78455240,12710,12730,12730,12710,56
20250424,114000,77742910,12730,12730,12730,12730,4
20250424,113900,77691990,12720,12720,12720,12720,0
20250424,113800,77691990,12720,12720,12720,12720,8
20250424,113700,77590230,12710,12710,12710,12710,39
20250424,113600,77094540,12710,12720,12720,12710,20
20250424,113500,76840150,12720,12720,12720,12720,0
20250424,113400,76840150,12720,12730,12730,12720,63
20250424,113300,76038660,12730,12730,12730,12730,0
20250424,113200,76038660,12730,12730,12730,12730,1
20250424,113100,76025930,12720,12720,12720,12720,11
20250424,113000,75886010,12720,12720,12720,12720,66
20250424,112900,75046490,12710,12710,12710,12710,0
20250424,112800,75046490,12710,12710,12710,12710,3
20250424,112700,75008360,12710,12710,12710,12710,11
20250424,112600,74868550,12720,12720,12720,12720,0
20250424,112500,74868550,12720,12720,12720,12720,0
20250424,112400,74868550,12720,12720,12720,12720,12
20250424,112300,74715910,12710,12710,12710,12710,10
20250424,112200,74588810,12710,12710,12710,12710,0
20250424,112100,74588810,12710,12710,12710,12710,0
20250424,112000,74588810,12710,12710,12710,12710,11
20250424,111900,74449000,12720,12720,12720,12720,0
20250424,111800,74449000,12720,12720,12720,12720,0
20250424,111700,74449000,12720,12720,12720,12720,0
20250424,111600,74449000,12720,12720,12720,12720,0
20250424,111500,74449000,12720,12720,12720,12720,0
20250424,111400,74449000,12720,12720,12720,12720,0
20250424,111300,74449000,12720,12720,12720,12720,0
20250424,111200,74449000,12720,12720,12720,12720,9
20250424,111100,74334520,12720,12720,12720,12720,0
20250424,111000,74334520,12720,12720,12720,12720,0
20250424,110900,74334520,12720,12720,12720,12720,0
20250424,110800,74334520,12720,12720,12720,12720,11
20250424,110700,74194600,12720,12720,12720,12720,0
20250424,110600,74194600,12720,12720,12720,12720,0
20250424,110500,74194600,12720,12720,12720,12720,9
20250424,110400,74080120,12720,12720,12720,12720,0
20250424,110300,74080120,12720,12720,12720,12720,0
20250424,110200,74080120,12720,12720,12720,12720,0
20250424,110100,74080120,12720,12720,12720,12720,10
20250424,110000,73952920,12720,12720,12720,12720,0
20250424,105900,73952920,12720,12720,12720,12720,0
20250424,105800,73952920,12720,12720,12720,12720,0
20250424,105700,73952920,12720,12720,12720,12720,10
20250424,105600,73825720,12720,12720,12720,12720,11
20250424,105500,73685800,12720,12720,12720,12720,0
20250424,105400,73685800,12720,12720,12720,12720,9
20250424,105300,73571320,12730,12730,12730,12730,0
20250424,105200,73571320,12730,12730,12730,12730,0
20250424,105100,73571320,12730,12730,12730,12730,1
20250424,105000,73558590,12720,12720,12720,12720,9
20250424,104900,73444110,12720,12720,12720,12720,40
20250424,104800,72935310,12720,12720,12720,12720,0
20250424,104700,72935310,12720,12720,12720,12720,0
20250424,104600,72935310,12720,12720,12720,12720,10
20250424,104500,72808110,12720,12720,12720,12720,1
20250424,104400,72795390,12720,12720,12720,12720,10
20250424,104300,72668190,12750,12750,12750,12750,0
20250424,104200,72668190,12750,12750,12750,12750,0
20250424,104100,72668190,12750,12750,12750,12750,0
20250424,104000,72668190,12750,12750,12750,12750,0
20250424,103900,72668190,12750,12750,12750,12750,0
20250424,103800,72668190,12750,12750,12750,12750,0
20250424,103700,72668190,12750,12750,12750,12750,36
20250424,103600,72209190,12750,12710,12750,12710,258
20250424,103500,68929850,12740,12730,12750,12730,525
20250424,103400,62245060,12730,12715,12730,12700,231
20250424,103300,59305300,12720,12720,12720,12720,22
20250424,103200,59025460,12700,12700,12700,12700,14
20250424,103100,58847660,12730,12730,12730,12730,0
20250424,103000,58847660,12730,12730,12730,12730,10
20250424,102900,58720360,12740,12740,12740,12740,0
20250424,102800,58720360,12740,12740,12740,12740,0
20250424,102700,58720360,12740,12740,12740,12740,2
20250424,102600,58694880,12740,12740,12740,12740,0
20250424,102500,58694880,12740,12740,12740,12740,7
20250424,102400,58605700,12740,12710,12740,12710,43
20250424,102300,58058660,12710,12710,12710,12710,0
20250424,102200,58058660,12710,12710,12710,12710,10
20250424,102100,57931560,12670,12670,12670,12670,119
20250424,102000,56423830,12680,12680,12680,12680,5
20250424,101900,56360430,12670,12650,12670,12650,147
20250424,101800,54500170,12670,12670,12670,12660,403
20250424,101700,49396150,12680,12680,12680,12680,90
20250424,101600,48254950,12680,12680,12680,12680,0
20250424,101500,48254950,12680,12685,12685,12680,127
20250424,101400,46644015,12685,12685,12685,12685,0
20250424,101300,46644015,12685,12685,12685,12685,11
20250424,101200,46504480,12680,12680,12680,12680,0
20250424,101100,46504480,12680,12680,12680,12680,0
20250424,101000,46504480,12680,12700,12700,12680,40
20250424,100900,45996960,12700,12700,12700,12700,10
20250424,100800,45869960,12700,12700,12700,12700,13
20250424,100700,45704860,12670,12670,12670,12670,0
20250424,100600,45704860,12670,12670,12670,12670,0
20250424,100500,45704860,12670,12670,12670,12670,1
20250424,100400,45692190,12680,12680,12680,12680,0
20250424,100300,45692190,12680,12680,12680,12680,35
20250424,100200,45248390,12710,12710,12710,12700,198
20250424,100100,42733410,12720,12710,12720,12710,75
20250424,100000,41779690,12700,12700,12700,12700,0
20250424,095900,41779690,12700,12700,12700,12700,8
20250424,095800,41678090,12700,12700,12700,12700,0
20250424,095700,41678090,12700,12700,12700,12700,3
20250424,095600,41639990,12700,12700,12700,12700,0
20250424,095500,41639990,12700,12700,12700,12700,10
20250424,095400,41512990,12730,12730,12730,12730,1
20250424,095300,41500260,12740,12740,12740,12740,0
20250424,095200,41500260,12740,12740,12740,12740,0
20250424,095100,41500260,12740,12710,12740,12710,181
20250424,095000,39199380,12720,12720,12720,12720,0
20250424,094900,39199380,12720,12710,12720,12710,2
20250424,094800,39173950,12710,12680,12710,12670,83
20250424,094700,38120850,12680,12710,12710,12680,10
20250424,094600,37994020,12710,12710,12710,12710,0
20250424,094500,37994020,12710,12710,12710,12710,3
20250424,094400,37955890,12700,12700,12700,12700,18
20250424,094300,37727290,12700,12720,12720,12680,10
20250424,094200,37600410,12730,12730,12730,12730,0
20250424,094100,37600410,12730,12730,12730,12730,0
20250424,094000,37600410,12730,12730,12730,12730,0
20250424,093900,37600410,12730,12730,12730,12730,1
20250424,093800,37587680,12670,12670,12670,12670,0
20250424,093700,37587680,12670,12680,12680,12670,263
20250424,093600,34255190,12740,12740,12740,12740,0
20250424,093500,34255190,12740,12740,12740,12740,1
20250424,093400,34242450,12670,12680,12680,12670,500
20250424,093300,27905180,12680,12680,12680,12680,0
20250424,093200,27905180,12680,12700,12710,12680,15
20250424,093100,27714710,12710,12710,12710,12710,0
20250424,093000,27714710,12710,12710,12710,12710,10
20250424,092900,27587610,12690,12680,12690,12680,343
20250424,092800,23237830,12680,12680,12680,12680,0
20250424,092700,23237830,12680,12680,12680,12680,3
20250424,092600,23199790,12680,12700,12700,12680,389
20250424,092500,18262120,12700,12700,12710,12700,14
20250424,092400,18084290,12700,12710,12710,12700,48
20250424,092300,17474260,12700,12700,12700,12700,2
20250424,092200,17448860,12710,12710,12710,12710,138
20250424,092100,15694880,12710,12710,12710,12710,26
20250424,092000,15364420,12710,12720,12720,12710,180
20250424,091900,13076280,12750,12750,12750,12750,1
20250424,091800,13063530,12750,12750,12750,12750,0
20250424,091700,13063530,12750,12740,12750,12720,69
20250424,091600,12185410,12740,12750,12750,12740,22
20250424,091500,11905120,12750,12750,12750,12750,31
20250424,091400,11509870,12760,12770,12770,12760,118
20250424,091300,10003780,12800,12800,12800,12800,0
20250424,091200,10003780,12800,12800,12800,12800,10
20250424,091100,9875780,12830,12830,12830,12830,8
20250424,091000,9773140,12820,12830,12830,12820,26
20250424,090900,9439650,12770,12770,12770,12770,46
20250424,090800,8852230,12800,12830,12830,12800,170
20250424,090700,6673830,12830,12760,12830,12760,11
20250424,090600,6532770,12820,12820,12830,12820,30
20250424,090500,6147990,12820,12820,12830,12820,29
20250424,090400,5776180,12820,12790,12820,12790,25
20250424,090300,5456080,12790,12740,12790,12740,20
20250424,090200,5200430,12800,12800,12800,12800,0
20250424,090100,5200430,12800,12750,12800,12750,4
20250424,090000,5149340,12750,12700,12780,12700,405
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 212600 184604910 12840 12840 12840 12840 310
3 20250424 212500 184604910 12840 12840 12840 12840 0
4 20250424 212400 184604910 12840 12840 12840 12840 0
5 20250424 212300 184604910 12840 12840 12840 12840 0
6 20250424 212200 184604910 12840 12840 12840 12840 0
7 20250424 212100 184604910 12840 12840 12840 12840 0
8 20250424 212000 184604910 12840 12840 12840 12840 0
9 20250424 211900 184604910 12840 12840 12840 12840 0
10 20250424 211800 184604910 12840 12840 12840 12840 0
11 20250424 211700 184604910 12840 12840 12840 12840 0
12 20250424 211600 184604910 12840 12840 12840 12840 0
13 20250424 211500 184604910 12840 12840 12840 12840 0
14 20250424 211400 184604910 12840 12840 12840 12840 0
15 20250424 211300 184604910 12840 12840 12840 12840 0
16 20250424 211200 184604910 12840 12840 12840 12840 0
17 20250424 211100 184604910 12840 12840 12840 12840 0
18 20250424 211000 184604910 12840 12840 12840 12840 0
19 20250424 210900 184604910 12840 12840 12840 12840 0
20 20250424 210800 184604910 12840 12840 12840 12840 0
21 20250424 210700 184604910 12840 12840 12840 12840 0
22 20250424 210600 184604910 12840 12840 12840 12840 0
23 20250424 210500 184604910 12840 12840 12840 12840 0
24 20250424 210400 184604910 12840 12840 12840 12840 0
25 20250424 210300 184604910 12840 12840 12840 12840 0
26 20250424 210200 184604910 12840 12840 12840 12840 0
27 20250424 210100 184604910 12840 12840 12840 12840 0
28 20250424 210000 184604910 12840 12840 12840 12840 0
29 20250424 205900 184604910 12840 12840 12840 12840 0
30 20250424 205800 184604910 12840 12840 12840 12840 0
31 20250424 205700 184604910 12840 12840 12840 12840 0
32 20250424 205600 184604910 12840 12840 12840 12840 310
33 20250424 205500 184604910 12840 12840 12840 12840 0
34 20250424 205400 184604910 12840 12840 12840 12840 0
35 20250424 205300 184604910 12840 12840 12840 12840 0
36 20250424 205200 184604910 12840 12840 12840 12840 0
37 20250424 205100 184604910 12840 12840 12840 12840 0
38 20250424 205000 184604910 12840 12840 12840 12840 0
39 20250424 204900 184604910 12840 12840 12840 12840 0
40 20250424 204800 184604910 12840 12840 12840 12840 0
41 20250424 204700 184604910 12840 12840 12840 12840 0
42 20250424 204600 184604910 12840 12840 12840 12840 0
43 20250424 204500 184604910 12840 12840 12840 12840 0
44 20250424 204400 184604910 12840 12840 12840 12840 0
45 20250424 204300 184604910 12840 12840 12840 12840 0
46 20250424 204200 184604910 12840 12840 12840 12840 0
47 20250424 204100 184604910 12840 12840 12840 12840 0
48 20250424 204000 184604910 12840 12840 12840 12840 0
49 20250424 203900 184604910 12840 12840 12840 12840 0
50 20250424 203800 184604910 12840 12840 12840 12840 0
51 20250424 203700 184604910 12840 12840 12840 12840 0
52 20250424 203600 184604910 12840 12840 12840 12840 0
53 20250424 203500 184604910 12840 12840 12840 12840 0
54 20250424 203400 184604910 12840 12840 12840 12840 0
55 20250424 203300 184604910 12840 12840 12840 12840 0
56 20250424 203200 184604910 12840 12840 12840 12840 0
57 20250424 203100 184604910 12840 12840 12840 12840 0
58 20250424 203000 184604910 12840 12840 12840 12840 0
59 20250424 202900 184604910 12840 12840 12840 12840 0
60 20250424 202800 184604910 12840 12840 12840 12840 0
61 20250424 202700 184604910 12840 12840 12840 12840 0
62 20250424 202600 184604910 12840 12840 12840 12840 310
63 20250424 202500 184604910 12840 12840 12840 12840 0
64 20250424 202400 184604910 12840 12840 12840 12840 0
65 20250424 202300 184604910 12840 12840 12840 12840 0
66 20250424 202200 184604910 12840 12840 12840 12840 0
67 20250424 202100 184604910 12840 12840 12840 12840 0
68 20250424 202000 184604910 12840 12840 12840 12840 0
69 20250424 201900 184604910 12840 12840 12840 12840 0
70 20250424 201800 184604910 12840 12840 12840 12840 0
71 20250424 201700 184604910 12840 12840 12840 12840 0
72 20250424 201600 184604910 12840 12840 12840 12840 0
73 20250424 201500 184604910 12840 12840 12840 12840 0
74 20250424 201400 184604910 12840 12840 12840 12840 0
75 20250424 201300 184604910 12840 12840 12840 12840 0
76 20250424 201200 184604910 12840 12840 12840 12840 0
77 20250424 201100 184604910 12840 12840 12840 12840 0
78 20250424 201000 184604910 12840 12840 12840 12840 0
79 20250424 200900 184604910 12840 12840 12840 12840 0
80 20250424 200800 184604910 12840 12840 12840 12840 0
81 20250424 200700 184604910 12840 12840 12840 12840 0
82 20250424 200600 184604910 12840 12840 12840 12840 0
83 20250424 200500 184604910 12840 12840 12840 12840 0
84 20250424 200400 184604910 12840 12840 12840 12840 0
85 20250424 200300 184604910 12840 12840 12840 12840 0
86 20250424 200200 184604910 12840 12840 12840 12840 0
87 20250424 200100 184604910 12840 12840 12840 12840 0
88 20250424 200000 184604910 12840 12840 12840 12840 0
89 20250424 195900 184604910 12840 12840 12840 12840 0
90 20250424 195800 184604910 12840 12840 12840 12840 0
91 20250424 195700 184604910 12840 12840 12840 12840 0
92 20250424 195600 184604910 12840 12840 12840 12840 310
93 20250424 195500 184604910 12840 12840 12840 12840 0
94 20250424 195400 184604910 12840 12840 12840 12840 0
95 20250424 195300 184604910 12840 12840 12840 12840 0
96 20250424 195200 184604910 12840 12840 12840 12840 0
97 20250424 195100 184604910 12840 12840 12840 12840 0
98 20250424 195000 184604910 12840 12840 12840 12840 0
99 20250424 194900 184604910 12840 12840 12840 12840 0
100 20250424 194800 184604910 12840 12840 12840 12840 0
101 20250424 194700 184604910 12840 12840 12840 12840 0
102 20250424 194600 184604910 12840 12840 12840 12840 0
103 20250424 194500 184604910 12840 12840 12840 12840 0
104 20250424 194400 184604910 12840 12840 12840 12840 0
105 20250424 194300 184604910 12840 12840 12840 12840 0
106 20250424 194200 184604910 12840 12840 12840 12840 0
107 20250424 194100 184604910 12840 12840 12840 12840 0
108 20250424 194000 184604910 12840 12840 12840 12840 0
109 20250424 193900 184604910 12840 12840 12840 12840 0
110 20250424 193800 184604910 12840 12840 12840 12840 0
111 20250424 193700 184604910 12840 12840 12840 12840 0
112 20250424 193600 184604910 12840 12840 12840 12840 0
113 20250424 193500 184604910 12840 12840 12840 12840 0
114 20250424 193400 184604910 12840 12840 12840 12840 0
115 20250424 193300 184604910 12840 12840 12840 12840 0
116 20250424 193200 184604910 12840 12840 12840 12840 0
117 20250424 193100 184604910 12840 12840 12840 12840 0
118 20250424 193000 184604910 12840 12840 12840 12840 0
119 20250424 192900 184604910 12840 12840 12840 12840 0
120 20250424 192800 184604910 12840 12840 12840 12840 0
121 20250424 192700 184604910 12840 12840 12840 12840 0
122 20250424 192600 184604910 12840 12840 12840 12840 310
123 20250424 192500 184604910 12840 12840 12840 12840 0
124 20250424 192400 184604910 12840 12840 12840 12840 0
125 20250424 192300 184604910 12840 12840 12840 12840 0
126 20250424 192200 184604910 12840 12840 12840 12840 0
127 20250424 192100 184604910 12840 12840 12840 12840 0
128 20250424 192000 184604910 12840 12840 12840 12840 0
129 20250424 191900 184604910 12840 12840 12840 12840 0
130 20250424 191800 184604910 12840 12840 12840 12840 0
131 20250424 191700 184604910 12840 12840 12840 12840 0
132 20250424 191600 184604910 12840 12840 12840 12840 0
133 20250424 191500 184604910 12840 12840 12840 12840 0
134 20250424 191400 184604910 12840 12840 12840 12840 0
135 20250424 191300 184604910 12840 12840 12840 12840 0
136 20250424 191200 184604910 12840 12840 12840 12840 0
137 20250424 191100 184604910 12840 12840 12840 12840 0
138 20250424 191000 184604910 12840 12840 12840 12840 0
139 20250424 190900 184604910 12840 12840 12840 12840 0
140 20250424 190800 184604910 12840 12840 12840 12840 0
141 20250424 190700 184604910 12840 12840 12840 12840 0
142 20250424 190600 184604910 12840 12840 12840 12840 0
143 20250424 190500 184604910 12840 12840 12840 12840 0
144 20250424 190400 184604910 12840 12840 12840 12840 0
145 20250424 190300 184604910 12840 12840 12840 12840 0
146 20250424 190200 184604910 12840 12840 12840 12840 0
147 20250424 190100 184604910 12840 12840 12840 12840 0
148 20250424 190000 184604910 12840 12840 12840 12840 0
149 20250424 185900 184604910 12840 12840 12840 12840 0
150 20250424 185800 184604910 12840 12840 12840 12840 0
151 20250424 185700 184604910 12840 12840 12840 12840 0
152 20250424 185600 184604910 12840 12840 12840 12840 310
153 20250424 185500 184604910 12840 12840 12840 12840 0
154 20250424 185400 184604910 12840 12840 12840 12840 0
155 20250424 185300 184604910 12840 12840 12840 12840 0
156 20250424 185200 184604910 12840 12840 12840 12840 0
157 20250424 185100 184604910 12840 12840 12840 12840 0
158 20250424 185000 184604910 12840 12840 12840 12840 0
159 20250424 184900 184604910 12840 12840 12840 12840 0
160 20250424 184800 184604910 12840 12840 12840 12840 0
161 20250424 184700 184604910 12840 12840 12840 12840 0
162 20250424 184600 184604910 12840 12840 12840 12840 0
163 20250424 184500 184604910 12840 12840 12840 12840 0
164 20250424 184400 184604910 12840 12840 12840 12840 0
165 20250424 184300 184604910 12840 12840 12840 12840 0
166 20250424 184200 184604910 12840 12840 12840 12840 0
167 20250424 184100 184604910 12840 12840 12840 12840 0
168 20250424 184000 184604910 12840 12840 12840 12840 0
169 20250424 183900 184604910 12840 12840 12840 12840 0
170 20250424 183800 184604910 12840 12840 12840 12840 0
171 20250424 183700 184604910 12840 12840 12840 12840 0
172 20250424 183600 184604910 12840 12840 12840 12840 0
173 20250424 183500 184604910 12840 12840 12840 12840 0
174 20250424 183400 184604910 12840 12840 12840 12840 0
175 20250424 183300 184604910 12840 12840 12840 12840 0
176 20250424 183200 184604910 12840 12840 12840 12840 0
177 20250424 183100 184604910 12840 12840 12840 12840 0
178 20250424 183000 184604910 12840 12840 12840 12840 0
179 20250424 182900 184604910 12840 12840 12840 12840 0
180 20250424 182800 184604910 12840 12840 12840 12840 0
181 20250424 182700 184604910 12840 12840 12840 12840 0
182 20250424 182600 184604910 12840 12840 12840 12840 310
183 20250424 182500 184604910 12840 12840 12840 12840 0
184 20250424 182400 184604910 12840 12840 12840 12840 0
185 20250424 182300 184604910 12840 12840 12840 12840 0
186 20250424 182200 184604910 12840 12840 12840 12840 0
187 20250424 182100 184604910 12840 12840 12840 12840 0
188 20250424 182000 184604910 12840 12840 12840 12840 0
189 20250424 181900 184604910 12840 12840 12840 12840 0
190 20250424 181800 184604910 12840 12840 12840 12840 0
191 20250424 181700 184604910 12840 12840 12840 12840 0
192 20250424 181600 184604910 12840 12840 12840 12840 0
193 20250424 181500 184604910 12840 12840 12840 12840 0
194 20250424 181400 184604910 12840 12840 12840 12840 0
195 20250424 181300 184604910 12840 12840 12840 12840 0
196 20250424 181200 184604910 12840 12840 12840 12840 0
197 20250424 181100 184604910 12840 12840 12840 12840 0
198 20250424 181000 184604910 12840 12840 12840 12840 0
199 20250424 180900 184604910 12840 12840 12840 12840 0
200 20250424 180800 184604910 12840 12840 12840 12840 0
201 20250424 180700 184604910 12840 12840 12840 12840 0
202 20250424 180600 184604910 12840 12840 12840 12840 0
203 20250424 180500 184604910 12840 12840 12840 12840 0
204 20250424 180400 184604910 12840 12840 12840 12840 0
205 20250424 180300 184604910 12840 12840 12840 12840 0
206 20250424 180200 184604910 12840 12840 12840 12840 0
207 20250424 180100 184604910 12840 12840 12840 12840 0
208 20250424 180000 184604910 12840 12840 12840 12840 0
209 20250424 175900 184604910 12840 12840 12840 12840 0
210 20250424 175800 184604910 12840 12840 12840 12840 0
211 20250424 175700 184604910 12840 12840 12840 12840 0
212 20250424 175600 184604910 12840 12840 12840 12840 310
213 20250424 175500 184604910 12840 12840 12840 12840 0
214 20250424 175400 184604910 12840 12840 12840 12840 0
215 20250424 175300 184604910 12840 12840 12840 12840 0
216 20250424 175200 184604910 12840 12840 12840 12840 0
217 20250424 175100 184604910 12840 12840 12840 12840 0
218 20250424 175000 184604910 12840 12840 12840 12840 0
219 20250424 174900 184604910 12840 12840 12840 12840 0
220 20250424 174800 184604910 12840 12840 12840 12840 0
221 20250424 174700 184604910 12840 12840 12840 12840 0
222 20250424 174600 184604910 12840 12840 12840 12840 0
223 20250424 174500 184604910 12840 12840 12840 12840 0
224 20250424 174400 184604910 12840 12840 12840 12840 0
225 20250424 174300 184604910 12840 12840 12840 12840 0
226 20250424 174200 184604910 12840 12840 12840 12840 0
227 20250424 174100 184604910 12840 12840 12840 12840 0
228 20250424 174000 184604910 12840 12840 12840 12840 0
229 20250424 173900 184604910 12840 12840 12840 12840 0
230 20250424 173800 184604910 12840 12840 12840 12840 0
231 20250424 173700 184604910 12840 12840 12840 12840 0
232 20250424 173600 184604910 12840 12840 12840 12840 0
233 20250424 173500 184604910 12840 12840 12840 12840 0
234 20250424 173400 184604910 12840 12840 12840 12840 0
235 20250424 173300 184604910 12840 12840 12840 12840 0
236 20250424 173200 184604910 12840 12840 12840 12840 0
237 20250424 173100 184604910 12840 12840 12840 12840 0
238 20250424 173000 184604910 12840 12840 12840 12840 0
239 20250424 172900 184604910 12840 12840 12840 12840 0
240 20250424 172800 184604910 12840 12840 12840 12840 0
241 20250424 172700 184604910 12840 12840 12840 12840 0
242 20250424 172600 184604910 12840 12840 12840 12840 310
243 20250424 172500 184604910 12840 12840 12840 12840 0
244 20250424 172400 184604910 12840 12840 12840 12840 0
245 20250424 172300 184604910 12840 12840 12840 12840 0
246 20250424 172200 184604910 12840 12840 12840 12840 0
247 20250424 172100 184604910 12840 12840 12840 12840 0
248 20250424 172000 184604910 12840 12840 12840 12840 0
249 20250424 171900 184604910 12840 12840 12840 12840 0
250 20250424 171800 184604910 12840 12840 12840 12840 0
251 20250424 171700 184604910 12840 12840 12840 12840 0
252 20250424 171600 184604910 12840 12840 12840 12840 0
253 20250424 171500 184604910 12840 12840 12840 12840 0
254 20250424 171400 184604910 12840 12840 12840 12840 0
255 20250424 171300 184604910 12840 12840 12840 12840 0
256 20250424 171200 184604910 12840 12840 12840 12840 0
257 20250424 171100 184604910 12840 12840 12840 12840 0
258 20250424 171000 184604910 12840 12840 12840 12840 0
259 20250424 170900 184604910 12840 12840 12840 12840 0
260 20250424 170800 184604910 12840 12840 12840 12840 0
261 20250424 170700 184604910 12840 12840 12840 12840 0
262 20250424 170600 184604910 12840 12840 12840 12840 0
263 20250424 170500 184604910 12840 12840 12840 12840 0
264 20250424 170400 184604910 12840 12840 12840 12840 0
265 20250424 170300 184604910 12840 12840 12840 12840 0
266 20250424 170200 184604910 12840 12840 12840 12840 0
267 20250424 170100 184604910 12840 12840 12840 12840 0
268 20250424 170000 184604910 12840 12840 12840 12840 0
269 20250424 165900 184604910 12840 12840 12840 12840 0
270 20250424 165800 184604910 12840 12840 12840 12840 0
271 20250424 165700 184604910 12840 12840 12840 12840 0
272 20250424 165600 184604910 12840 12840 12840 12840 310
273 20250424 165500 184604910 12840 12840 12840 12840 0
274 20250424 165400 184604910 12840 12840 12840 12840 0
275 20250424 165300 184604910 12840 12840 12840 12840 0
276 20250424 165200 184604910 12840 12840 12840 12840 0
277 20250424 165100 184604910 12840 12840 12840 12840 0
278 20250424 165000 184604910 12840 12840 12840 12840 0
279 20250424 164900 184604910 12840 12840 12840 12840 0
280 20250424 164800 184604910 12840 12840 12840 12840 0
281 20250424 164700 184604910 12840 12840 12840 12840 0
282 20250424 164600 184604910 12840 12840 12840 12840 0
283 20250424 164500 184604910 12840 12840 12840 12840 0
284 20250424 164400 184604910 12840 12840 12840 12840 0
285 20250424 164300 184604910 12840 12840 12840 12840 0
286 20250424 164200 184604910 12840 12840 12840 12840 0
287 20250424 164100 184604910 12840 12840 12840 12840 0
288 20250424 164000 184604910 12840 12840 12840 12840 0
289 20250424 163900 184604910 12840 12840 12840 12840 0
290 20250424 163800 184604910 12840 12840 12840 12840 0
291 20250424 163700 184604910 12840 12840 12840 12840 0
292 20250424 163600 184604910 12840 12840 12840 12840 0
293 20250424 163500 184604910 12840 12840 12840 12840 0
294 20250424 163400 184604910 12840 12840 12840 12840 0
295 20250424 163300 184604910 12840 12840 12840 12840 0
296 20250424 163200 184604910 12840 12840 12840 12840 0
297 20250424 163100 184604910 12840 12840 12840 12840 0
298 20250424 163000 184604910 12840 12840 12840 12840 0
299 20250424 162900 184604910 12840 12840 12840 12840 0
300 20250424 162800 184604910 12840 12840 12840 12840 0
301 20250424 162700 184604910 12840 12840 12840 12840 0
302 20250424 162600 184604910 12840 12840 12840 12840 310
303 20250424 162500 184604910 12840 12840 12840 12840 0
304 20250424 162400 184604910 12840 12840 12840 12840 0
305 20250424 162300 184604910 12840 12840 12840 12840 0
306 20250424 162200 184604910 12840 12840 12840 12840 0
307 20250424 162100 184604910 12840 12840 12840 12840 0
308 20250424 162000 184604910 12840 12840 12840 12840 0
309 20250424 161900 184604910 12840 12840 12840 12840 0
310 20250424 161800 184604910 12840 12840 12840 12840 0
311 20250424 161700 184604910 12840 12840 12840 12840 0
312 20250424 161600 184604910 12840 12840 12840 12840 0
313 20250424 161500 184604910 12840 12840 12840 12840 0
314 20250424 161400 184604910 12840 12840 12840 12840 0
315 20250424 161300 184604910 12840 12840 12840 12840 0
316 20250424 161200 184604910 12840 12840 12840 12840 0
317 20250424 161100 184604910 12840 12840 12840 12840 0
318 20250424 161000 184604910 12840 12840 12840 12840 0
319 20250424 160900 184604910 12840 12840 12840 12840 0
320 20250424 160800 184604910 12840 12840 12840 12840 0
321 20250424 160700 184604910 12840 12840 12840 12840 0
322 20250424 160600 184604910 12840 12840 12840 12840 0
323 20250424 160500 184604910 12840 12840 12840 12840 0
324 20250424 160400 184604910 12840 12840 12840 12840 0
325 20250424 160300 184604910 12840 12840 12840 12840 0
326 20250424 160200 184604910 12840 12840 12840 12840 0
327 20250424 160100 184604910 12840 12840 12840 12840 0
328 20250424 160000 184604910 12840 12840 12840 12840 0
329 20250424 155900 184604910 12840 12840 12840 12840 0
330 20250424 155800 184604910 12840 12840 12840 12840 0
331 20250424 155700 184604910 12840 12840 12840 12840 0
332 20250424 155600 184604910 12840 12840 12840 12840 310
333 20250424 155500 184604910 12840 12840 12840 12840 0
334 20250424 155400 184604910 12840 12840 12840 12840 0
335 20250424 155300 184604910 12840 12840 12840 12840 0
336 20250424 155200 184604910 12840 12840 12840 12840 0
337 20250424 155100 184604910 12840 12840 12840 12840 0
338 20250424 155000 184604910 12840 12840 12840 12840 0
339 20250424 154900 184604910 12840 12840 12840 12840 0
340 20250424 154800 184604910 12840 12840 12840 12840 0
341 20250424 154700 184604910 12840 12840 12840 12840 0
342 20250424 154600 184604910 12840 12840 12840 12840 0
343 20250424 154500 184604910 12840 12840 12840 12840 0
344 20250424 154400 184604910 12840 12840 12840 12840 0
345 20250424 154300 184604910 12840 12840 12840 12840 0
346 20250424 154200 184604910 12840 12840 12840 12840 0
347 20250424 154100 184604910 12840 12840 12840 12840 0
348 20250424 154000 184604910 12840 12840 12840 12840 0
349 20250424 153900 184604910 12840 12840 12840 12840 0
350 20250424 153800 184604910 12840 12840 12840 12840 0
351 20250424 153700 184604910 12840 12840 12840 12840 0
352 20250424 153600 184604910 12840 12840 12840 12840 0
353 20250424 153500 184604910 12840 12840 12840 12840 0
354 20250424 153400 184604910 12840 12840 12840 12840 0
355 20250424 153300 184604910 12840 12840 12840 12840 0
356 20250424 153200 184604910 12840 12840 12840 12840 0
357 20250424 153100 184604910 12840 12840 12840 12840 0
358 20250424 153000 184604910 12840 12840 12840 12840 310
359 20250424 152900 180624510 12800 12800 12800 12800 0
360 20250424 152800 180624510 12800 12800 12800 12800 0
361 20250424 152700 180624510 12800 12800 12800 12800 0
362 20250424 152600 180624510 12800 12800 12800 12800 0
363 20250424 152500 180624510 12800 12800 12800 12800 0
364 20250424 152400 180624510 12800 12800 12800 12800 0
365 20250424 152300 180624510 12800 12800 12800 12800 0
366 20250424 152200 180624510 12800 12800 12800 12800 0
367 20250424 152100 180624510 12800 12800 12800 12800 0
368 20250424 152000 180624510 12800 12800 12800 12800 0
369 20250424 151900 180624510 12800 12750 12800 12750 22
370 20250424 151800 180342960 12750 12750 12750 12750 19
371 20250424 151700 180100710 12800 12740 12800 12740 32
372 20250424 151600 179692330 12750 12750 12750 12750 299
373 20250424 151500 175880080 12800 12770 12800 12750 92
374 20250424 151400 174706220 12790 12780 12790 12780 14
375 20250424 151300 174527290 12770 12800 12800 12770 15
376 20250424 151200 174335320 12820 12820 12820 12820 12
377 20250424 151100 174181480 12830 12830 12830 12830 15
378 20250424 151000 173989030 12830 12830 12830 12830 1
379 20250424 150900 173976200 12770 12770 12770 12770 9
380 20250424 150800 173861270 12770 12770 12770 12770 3
381 20250424 150700 173822960 12840 12840 12840 12840 0
382 20250424 150600 173822960 12840 12770 12840 12770 12
383 20250424 150500 173669650 12760 12840 12840 12760 19
384 20250424 150400 173426650 12850 12850 12850 12850 0
385 20250424 150300 173426650 12850 12850 12850 12850 0
386 20250424 150200 173426650 12850 12770 12850 12770 10
387 20250424 150100 173298870 12860 12860 12860 12860 0
388 20250424 150000 173298870 12860 12860 12860 12860 0
389 20250424 145900 173298870 12860 12860 12860 12860 0
390 20250424 145800 173298870 12860 12760 12860 12760 40
391 20250424 145700 172787090 12760 12760 12760 12760 221
392 20250424 145600 169967130 12790 12790 12790 12790 0
393 20250424 145500 169967130 12790 12780 12790 12760 281
394 20250424 145400 166380950 12780 12780 12780 12780 9
395 20250424 145300 166265930 12790 12790 12790 12790 0
396 20250424 145200 166265930 12790 12790 12790 12790 0
397 20250424 145100 166265930 12790 12780 12790 12780 163
398 20250424 145000 164182770 12800 12800 12800 12800 4
399 20250424 144900 164131570 12800 12800 12800 12800 0
400 20250424 144800 164131570 12800 12800 12800 12800 1
401 20250424 144700 164118770 12780 12780 12780 12780 11
402 20250424 144600 163978190 12800 12800 12800 12800 1
403 20250424 144500 163965390 12800 12790 12800 12790 2
404 20250424 144400 163939800 12790 12790 12790 12790 0
405 20250424 144300 163939800 12790 12780 12790 12780 91
406 20250424 144200 162776810 12800 12800 12800 12800 0
407 20250424 144100 162776810 12800 12790 12800 12790 10
408 20250424 144000 162648870 12780 12780 12780 12780 263
409 20250424 143900 159287730 12780 12780 12780 12780 10
410 20250424 143800 159159930 12800 12800 12800 12800 0
411 20250424 143700 159159930 12800 12800 12800 12800 1
412 20250424 143600 159147130 12780 12780 12780 12780 15
413 20250424 143500 158955430 12800 12790 12800 12790 11
414 20250424 143400 158814730 12790 12790 12790 12790 0
415 20250424 143300 158814730 12790 12780 12790 12780 62
416 20250424 143200 158022250 12780 12780 12780 12780 9
417 20250424 143100 157907230 12800 12800 12800 12800 0
418 20250424 143000 157907230 12800 12800 12800 12800 0
419 20250424 142900 157907230 12800 12790 12800 12790 74
420 20250424 142800 156960730 12790 12790 12790 12790 10
421 20250424 142700 156832830 12800 12790 12800 12790 53
422 20250424 142600 156154930 12800 12850 12850 12800 81
423 20250424 142500 155118080 12800 12800 12800 12800 9
424 20250424 142400 155002880 12800 12800 12800 12800 0
425 20250424 142300 155002880 12800 12800 12800 12800 4
426 20250424 142200 154951680 12800 12800 12800 12800 0
427 20250424 142100 154951680 12800 12800 12800 12800 10
428 20250424 142000 154823680 12810 12810 12810 12810 3
429 20250424 141900 154785250 12800 12800 12800 12800 0
430 20250424 141800 154785250 12800 12800 12800 12800 0
431 20250424 141700 154785250 12800 12800 12800 12800 10
432 20250424 141600 154657250 12860 12860 12860 12860 0
433 20250424 141500 154657250 12860 12860 12860 12860 0
434 20250424 141400 154657250 12860 12860 12870 12810 23
435 20250424 141300 154361960 12870 12830 12870 12830 12
436 20250424 141200 154207730 12810 12810 12810 12810 0
437 20250424 141100 154207730 12810 12810 12810 12810 0
438 20250424 141000 154207730 12810 12810 12810 12810 11
439 20250424 140900 154066820 12870 12870 12870 12870 0
440 20250424 140800 154066820 12870 12850 12880 12850 37
441 20250424 140700 153590740 12850 12840 12850 12820 148
442 20250424 140600 151692500 12840 12840 12840 12820 70
443 20250424 140500 150794600 12840 12840 12840 12840 0
444 20250424 140400 150794600 12840 12840 12840 12840 0
445 20250424 140300 150794600 12840 12840 12840 12840 0
446 20250424 140200 150794600 12840 12850 12850 12840 54
447 20250424 140100 150100810 12850 12850 12850 12850 0
448 20250424 140000 150100810 12850 12850 12850 12850 9
449 20250424 135900 149985160 12850 12850 12850 12850 11
450 20250424 135800 149843810 12850 12850 12850 12850 24
451 20250424 135700 149535410 12850 12850 12850 12850 1
452 20250424 135600 149522560 12820 12820 12820 12820 0
453 20250424 135500 149522560 12820 12820 12820 12820 11
454 20250424 135400 149381540 12850 12850 12850 12850 0
455 20250424 135300 149381540 12850 12840 12850 12840 61
456 20250424 135200 148597710 12820 12820 12820 12820 0
457 20250424 135100 148597710 12820 12820 12820 12820 10
458 20250424 135000 148469510 12850 12850 12850 12850 20
459 20250424 134900 148212510 12850 12850 12850 12850 0
460 20250424 134800 148212510 12850 12820 12850 12820 16
461 20250424 134700 148007290 12820 12820 12820 12820 100
462 20250424 134600 146725290 12820 12820 12820 12820 47
463 20250424 134500 146122750 12820 12820 12820 12820 0
464 20250424 134400 146122750 12820 12810 12850 12810 440
465 20250424 134300 140481060 12810 12810 12810 12810 38
466 20250424 134200 139994280 12820 12820 12820 12820 2
467 20250424 134100 139968640 12830 12830 12830 12830 7
468 20250424 134000 139878830 12800 12800 12800 12800 9
469 20250424 133900 139763630 12850 12850 12850 12850 0
470 20250424 133800 139763630 12850 12850 12850 12850 21
471 20250424 133700 139493780 12770 12770 12770 12770 29
472 20250424 133600 139123450 12860 12860 12860 12860 0
473 20250424 133500 139123450 12860 12860 12860 12860 0
474 20250424 133400 139123450 12860 12810 12860 12810 4
475 20250424 133300 139072160 12750 12810 12810 12730 13
476 20250424 133200 138906490 12700 12830 12830 12680 806
477 20250424 133100 128640810 12900 12830 12900 12830 74
478 20250424 133000 127691320 12830 12830 12830 12830 11
479 20250424 132900 127550190 12830 12890 12890 12830 50
480 20250424 132800 126906290 12900 12830 12900 12830 80
481 20250424 132700 125876290 12830 12830 12830 12830 0
482 20250424 132600 125876290 12830 12830 12830 12830 0
483 20250424 132500 125876290 12830 12890 12890 12830 40
484 20250424 132400 125361290 12890 12890 12890 12890 0
485 20250424 132300 125361290 12890 12890 12890 12890 0
486 20250424 132200 125361290 12890 12830 12890 12830 66
487 20250424 132100 124511090 12830 12830 12830 12830 0
488 20250424 132000 124511090 12830 12830 12830 12830 0
489 20250424 131900 124511090 12830 12830 12830 12830 0
490 20250424 131800 124511090 12830 12830 12830 12830 11
491 20250424 131700 124369960 12890 12890 12890 12890 0
492 20250424 131600 124369960 12890 12890 12890 12890 63
493 20250424 131500 123557890 12890 12880 12900 12880 78
494 20250424 131400 122552680 12830 12830 12830 12830 11
495 20250424 131300 122411550 12830 12830 12830 12830 0
496 20250424 131200 122411550 12830 12880 12880 12830 133
497 20250424 131100 120698760 12830 12830 12830 12830 10
498 20250424 131000 120570460 12880 12880 12880 12880 0
499 20250424 130900 120570460 12880 12880 12880 12880 0
500 20250424 130800 120570460 12880 12880 12880 12880 5
501 20250424 130700 120506060 12880 12860 12880 12820 196
502 20250424 130600 117984130 12850 12815 12850 12815 859
503 20250424 130500 106958270 12790 12790 12790 12790 0
504 20250424 130400 106958270 12790 12790 12790 12790 0
505 20250424 130300 106958270 12790 12810 12810 12790 39
506 20250424 130200 106458880 12820 12820 12820 12820 0
507 20250424 130100 106458880 12820 12820 12820 12820 53
508 20250424 130000 105779420 12820 12790 12820 12790 16
509 20250424 125900 105574630 12790 12790 12790 12790 0
510 20250424 125800 105574630 12790 12790 12790 12790 0
511 20250424 125700 105574630 12790 12790 12790 12790 0
512 20250424 125600 105574630 12790 12790 12790 12790 9
513 20250424 125500 105459520 12790 12790 12790 12790 0
514 20250424 125400 105459520 12790 12790 12790 12790 0
515 20250424 125300 105459520 12790 12790 12790 12790 0
516 20250424 125200 105459520 12790 12790 12790 12790 9
517 20250424 125100 105344410 12790 12790 12790 12790 0
518 20250424 125000 105344410 12790 12790 12790 12790 0
519 20250424 124900 105344410 12790 12790 12790 12790 0
520 20250424 124800 105344410 12790 12810 12810 12790 13
521 20250424 124700 105178100 12800 12800 12800 12800 0
522 20250424 124600 105178100 12800 12800 12800 12800 106
523 20250424 124500 103821300 12800 12800 12800 12800 111
524 20250424 124400 102400500 12780 12780 12780 12780 0
525 20250424 124300 102400500 12780 12780 12780 12780 0
526 20250424 124200 102400500 12780 12780 12780 12780 0
527 20250424 124100 102400500 12780 12780 12780 12780 9
528 20250424 124000 102285480 12840 12800 12840 12800 359
529 20250424 123900 97682060 12800 12800 12800 12800 31
530 20250424 123800 97285260 12780 12780 12780 12780 233
531 20250424 123700 94307520 12740 12740 12740 12740 9
532 20250424 123600 94192860 12760 12740 12760 12740 312
533 20250424 123500 90213900 12710 12710 12710 12710 2
534 20250424 123400 90188480 12710 12710 12710 12710 10
535 20250424 123300 90061380 12710 12710 12710 12710 1
536 20250424 123200 90048670 12710 12710 12710 12710 2
537 20250424 123100 90023250 12710 12710 12710 12710 1
538 20250424 123000 90010540 12710 12710 12710 12710 10
539 20250424 122900 89883440 12710 12710 12710 12710 1
540 20250424 122800 89870730 12710 12710 12710 12710 0
541 20250424 122700 89870730 12710 12710 12710 12710 0
542 20250424 122600 89870730 12710 12710 12710 12710 11
543 20250424 122500 89730920 12710 12710 12710 12710 0
544 20250424 122400 89730920 12710 12710 12710 12710 0
545 20250424 122300 89730920 12710 12710 12710 12710 10
546 20250424 122200 89603820 12700 12700 12700 12700 0
547 20250424 122100 89603820 12700 12700 12700 12700 0
548 20250424 122000 89603820 12700 12700 12700 12700 0
549 20250424 121900 89603820 12700 12700 12700 12700 60
550 20250424 121800 88841820 12700 12700 12700 12700 0
551 20250424 121700 88841820 12700 12700 12700 12700 0
552 20250424 121600 88841820 12700 12700 12700 12700 0
553 20250424 121500 88841820 12700 12700 12700 12700 10
554 20250424 121400 88714820 12710 12710 12710 12710 0
555 20250424 121300 88714820 12710 12710 12710 12710 188
556 20250424 121200 86325340 12720 12720 12720 12720 65
557 20250424 121100 85498540 12720 12720 12720 12720 9
558 20250424 121000 85384060 12720 12720 12720 12720 0
559 20250424 120900 85384060 12720 12720 12720 12720 15
560 20250424 120800 85193260 12720 12720 12720 12720 10
561 20250424 120700 85066060 12750 12750 12750 12750 0
562 20250424 120600 85066060 12750 12750 12750 12750 1
563 20250424 120500 85053310 12710 12710 12710 12710 0
564 20250424 120400 85053310 12710 12720 12720 12710 10
565 20250424 120300 84926190 12750 12750 12750 12750 50
566 20250424 120200 84288690 12750 12750 12750 12750 1
567 20250424 120100 84275940 12720 12720 12720 12720 0
568 20250424 120000 84275940 12720 12720 12720 12720 9
569 20250424 115900 84161460 12740 12740 12740 12740 0
570 20250424 115800 84161460 12740 12740 12740 12740 0
571 20250424 115700 84161460 12740 12740 12740 12740 22
572 20250424 115600 83881180 12750 12750 12750 12750 0
573 20250424 115500 83881180 12750 12750 12750 12750 0
574 20250424 115400 83881180 12750 12750 12750 12750 0
575 20250424 115300 83881180 12750 12720 12750 12720 259
576 20250424 115200 80579480 12720 12720 12720 12720 0
577 20250424 115100 80579480 12720 12720 12720 12720 16
578 20250424 115000 80375960 12720 12720 12720 12720 49
579 20250424 114900 79752680 12710 12710 12710 12710 10
580 20250424 114800 79625580 12720 12720 12720 12720 0
581 20250424 114700 79625580 12720 12720 12720 12720 36
582 20250424 114600 79167660 12720 12720 12720 12720 0
583 20250424 114500 79167660 12720 12740 12740 12720 16
584 20250424 114400 78964040 12720 12720 12720 12720 30
585 20250424 114300 78582440 12720 12720 12720 12720 0
586 20250424 114200 78582440 12720 12720 12720 12720 10
587 20250424 114100 78455240 12710 12730 12730 12710 56
588 20250424 114000 77742910 12730 12730 12730 12730 4
589 20250424 113900 77691990 12720 12720 12720 12720 0
590 20250424 113800 77691990 12720 12720 12720 12720 8
591 20250424 113700 77590230 12710 12710 12710 12710 39
592 20250424 113600 77094540 12710 12720 12720 12710 20
593 20250424 113500 76840150 12720 12720 12720 12720 0
594 20250424 113400 76840150 12720 12730 12730 12720 63
595 20250424 113300 76038660 12730 12730 12730 12730 0
596 20250424 113200 76038660 12730 12730 12730 12730 1
597 20250424 113100 76025930 12720 12720 12720 12720 11
598 20250424 113000 75886010 12720 12720 12720 12720 66
599 20250424 112900 75046490 12710 12710 12710 12710 0
600 20250424 112800 75046490 12710 12710 12710 12710 3
601 20250424 112700 75008360 12710 12710 12710 12710 11
602 20250424 112600 74868550 12720 12720 12720 12720 0
603 20250424 112500 74868550 12720 12720 12720 12720 0
604 20250424 112400 74868550 12720 12720 12720 12720 12
605 20250424 112300 74715910 12710 12710 12710 12710 10
606 20250424 112200 74588810 12710 12710 12710 12710 0
607 20250424 112100 74588810 12710 12710 12710 12710 0
608 20250424 112000 74588810 12710 12710 12710 12710 11
609 20250424 111900 74449000 12720 12720 12720 12720 0
610 20250424 111800 74449000 12720 12720 12720 12720 0
611 20250424 111700 74449000 12720 12720 12720 12720 0
612 20250424 111600 74449000 12720 12720 12720 12720 0
613 20250424 111500 74449000 12720 12720 12720 12720 0
614 20250424 111400 74449000 12720 12720 12720 12720 0
615 20250424 111300 74449000 12720 12720 12720 12720 0
616 20250424 111200 74449000 12720 12720 12720 12720 9
617 20250424 111100 74334520 12720 12720 12720 12720 0
618 20250424 111000 74334520 12720 12720 12720 12720 0
619 20250424 110900 74334520 12720 12720 12720 12720 0
620 20250424 110800 74334520 12720 12720 12720 12720 11
621 20250424 110700 74194600 12720 12720 12720 12720 0
622 20250424 110600 74194600 12720 12720 12720 12720 0
623 20250424 110500 74194600 12720 12720 12720 12720 9
624 20250424 110400 74080120 12720 12720 12720 12720 0
625 20250424 110300 74080120 12720 12720 12720 12720 0
626 20250424 110200 74080120 12720 12720 12720 12720 0
627 20250424 110100 74080120 12720 12720 12720 12720 10
628 20250424 110000 73952920 12720 12720 12720 12720 0
629 20250424 105900 73952920 12720 12720 12720 12720 0
630 20250424 105800 73952920 12720 12720 12720 12720 0
631 20250424 105700 73952920 12720 12720 12720 12720 10
632 20250424 105600 73825720 12720 12720 12720 12720 11
633 20250424 105500 73685800 12720 12720 12720 12720 0
634 20250424 105400 73685800 12720 12720 12720 12720 9
635 20250424 105300 73571320 12730 12730 12730 12730 0
636 20250424 105200 73571320 12730 12730 12730 12730 0
637 20250424 105100 73571320 12730 12730 12730 12730 1
638 20250424 105000 73558590 12720 12720 12720 12720 9
639 20250424 104900 73444110 12720 12720 12720 12720 40
640 20250424 104800 72935310 12720 12720 12720 12720 0
641 20250424 104700 72935310 12720 12720 12720 12720 0
642 20250424 104600 72935310 12720 12720 12720 12720 10
643 20250424 104500 72808110 12720 12720 12720 12720 1
644 20250424 104400 72795390 12720 12720 12720 12720 10
645 20250424 104300 72668190 12750 12750 12750 12750 0
646 20250424 104200 72668190 12750 12750 12750 12750 0
647 20250424 104100 72668190 12750 12750 12750 12750 0
648 20250424 104000 72668190 12750 12750 12750 12750 0
649 20250424 103900 72668190 12750 12750 12750 12750 0
650 20250424 103800 72668190 12750 12750 12750 12750 0
651 20250424 103700 72668190 12750 12750 12750 12750 36
652 20250424 103600 72209190 12750 12710 12750 12710 258
653 20250424 103500 68929850 12740 12730 12750 12730 525
654 20250424 103400 62245060 12730 12715 12730 12700 231
655 20250424 103300 59305300 12720 12720 12720 12720 22
656 20250424 103200 59025460 12700 12700 12700 12700 14
657 20250424 103100 58847660 12730 12730 12730 12730 0
658 20250424 103000 58847660 12730 12730 12730 12730 10
659 20250424 102900 58720360 12740 12740 12740 12740 0
660 20250424 102800 58720360 12740 12740 12740 12740 0
661 20250424 102700 58720360 12740 12740 12740 12740 2
662 20250424 102600 58694880 12740 12740 12740 12740 0
663 20250424 102500 58694880 12740 12740 12740 12740 7
664 20250424 102400 58605700 12740 12710 12740 12710 43
665 20250424 102300 58058660 12710 12710 12710 12710 0
666 20250424 102200 58058660 12710 12710 12710 12710 10
667 20250424 102100 57931560 12670 12670 12670 12670 119
668 20250424 102000 56423830 12680 12680 12680 12680 5
669 20250424 101900 56360430 12670 12650 12670 12650 147
670 20250424 101800 54500170 12670 12670 12670 12660 403
671 20250424 101700 49396150 12680 12680 12680 12680 90
672 20250424 101600 48254950 12680 12680 12680 12680 0
673 20250424 101500 48254950 12680 12685 12685 12680 127
674 20250424 101400 46644015 12685 12685 12685 12685 0
675 20250424 101300 46644015 12685 12685 12685 12685 11
676 20250424 101200 46504480 12680 12680 12680 12680 0
677 20250424 101100 46504480 12680 12680 12680 12680 0
678 20250424 101000 46504480 12680 12700 12700 12680 40
679 20250424 100900 45996960 12700 12700 12700 12700 10
680 20250424 100800 45869960 12700 12700 12700 12700 13
681 20250424 100700 45704860 12670 12670 12670 12670 0
682 20250424 100600 45704860 12670 12670 12670 12670 0
683 20250424 100500 45704860 12670 12670 12670 12670 1
684 20250424 100400 45692190 12680 12680 12680 12680 0
685 20250424 100300 45692190 12680 12680 12680 12680 35
686 20250424 100200 45248390 12710 12710 12710 12700 198
687 20250424 100100 42733410 12720 12710 12720 12710 75
688 20250424 100000 41779690 12700 12700 12700 12700 0
689 20250424 095900 41779690 12700 12700 12700 12700 8
690 20250424 095800 41678090 12700 12700 12700 12700 0
691 20250424 095700 41678090 12700 12700 12700 12700 3
692 20250424 095600 41639990 12700 12700 12700 12700 0
693 20250424 095500 41639990 12700 12700 12700 12700 10
694 20250424 095400 41512990 12730 12730 12730 12730 1
695 20250424 095300 41500260 12740 12740 12740 12740 0
696 20250424 095200 41500260 12740 12740 12740 12740 0
697 20250424 095100 41500260 12740 12710 12740 12710 181
698 20250424 095000 39199380 12720 12720 12720 12720 0
699 20250424 094900 39199380 12720 12710 12720 12710 2
700 20250424 094800 39173950 12710 12680 12710 12670 83
701 20250424 094700 38120850 12680 12710 12710 12680 10
702 20250424 094600 37994020 12710 12710 12710 12710 0
703 20250424 094500 37994020 12710 12710 12710 12710 3
704 20250424 094400 37955890 12700 12700 12700 12700 18
705 20250424 094300 37727290 12700 12720 12720 12680 10
706 20250424 094200 37600410 12730 12730 12730 12730 0
707 20250424 094100 37600410 12730 12730 12730 12730 0
708 20250424 094000 37600410 12730 12730 12730 12730 0
709 20250424 093900 37600410 12730 12730 12730 12730 1
710 20250424 093800 37587680 12670 12670 12670 12670 0
711 20250424 093700 37587680 12670 12680 12680 12670 263
712 20250424 093600 34255190 12740 12740 12740 12740 0
713 20250424 093500 34255190 12740 12740 12740 12740 1
714 20250424 093400 34242450 12670 12680 12680 12670 500
715 20250424 093300 27905180 12680 12680 12680 12680 0
716 20250424 093200 27905180 12680 12700 12710 12680 15
717 20250424 093100 27714710 12710 12710 12710 12710 0
718 20250424 093000 27714710 12710 12710 12710 12710 10
719 20250424 092900 27587610 12690 12680 12690 12680 343
720 20250424 092800 23237830 12680 12680 12680 12680 0
721 20250424 092700 23237830 12680 12680 12680 12680 3
722 20250424 092600 23199790 12680 12700 12700 12680 389
723 20250424 092500 18262120 12700 12700 12710 12700 14
724 20250424 092400 18084290 12700 12710 12710 12700 48
725 20250424 092300 17474260 12700 12700 12700 12700 2
726 20250424 092200 17448860 12710 12710 12710 12710 138
727 20250424 092100 15694880 12710 12710 12710 12710 26
728 20250424 092000 15364420 12710 12720 12720 12710 180
729 20250424 091900 13076280 12750 12750 12750 12750 1
730 20250424 091800 13063530 12750 12750 12750 12750 0
731 20250424 091700 13063530 12750 12740 12750 12720 69
732 20250424 091600 12185410 12740 12750 12750 12740 22
733 20250424 091500 11905120 12750 12750 12750 12750 31
734 20250424 091400 11509870 12760 12770 12770 12760 118
735 20250424 091300 10003780 12800 12800 12800 12800 0
736 20250424 091200 10003780 12800 12800 12800 12800 10
737 20250424 091100 9875780 12830 12830 12830 12830 8
738 20250424 091000 9773140 12820 12830 12830 12820 26
739 20250424 090900 9439650 12770 12770 12770 12770 46
740 20250424 090800 8852230 12800 12830 12830 12800 170
741 20250424 090700 6673830 12830 12760 12830 12760 11
742 20250424 090600 6532770 12820 12820 12830 12820 30
743 20250424 090500 6147990 12820 12820 12830 12820 29
744 20250424 090400 5776180 12820 12790 12820 12790 25
745 20250424 090300 5456080 12790 12740 12790 12740 20
746 20250424 090200 5200430 12800 12800 12800 12800 0
747 20250424 090100 5200430 12800 12750 12800 12750 4
748 20250424 090000 5149340 12750 12700 12780 12700 405