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

571
005180/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,182900,2888614250,94300,94300,94300,94300,691
20250424,182800,2888614250,94300,94300,94300,94300,0
20250424,182700,2888614250,94300,94300,94300,94300,0
20250424,182600,2888614250,94300,94300,94300,94300,0
20250424,182500,2888614250,94300,94300,94300,94300,0
20250424,182400,2888614250,94300,94300,94300,94300,0
20250424,182300,2888614250,94300,94300,94300,94300,0
20250424,182200,2888614250,94300,94300,94300,94300,0
20250424,182100,2888614250,94300,94300,94300,94300,0
20250424,182000,2888614250,94300,94300,94300,94300,0
20250424,181900,2888614250,94300,94300,94300,94300,0
20250424,181800,2888614250,94300,94300,94300,94300,0
20250424,181700,2888614250,94300,94300,94300,94300,0
20250424,181600,2888614250,94300,94300,94300,94300,0
20250424,181500,2888614250,94300,94300,94300,94300,0
20250424,181400,2888614250,94300,94300,94300,94300,0
20250424,181300,2888614250,94300,94300,94300,94300,0
20250424,181200,2888614250,94300,94300,94300,94300,0
20250424,181100,2888614250,94300,94300,94300,94300,0
20250424,181000,2888614250,94300,94300,94300,94300,0
20250424,180900,2888614250,94300,94300,94300,94300,0
20250424,180800,2888614250,94300,94300,94300,94300,0
20250424,180700,2888614250,94300,94300,94300,94300,0
20250424,180600,2888614250,94300,94300,94300,94300,0
20250424,180500,2888614250,94300,94300,94300,94300,0
20250424,180400,2888614250,94300,94300,94300,94300,0
20250424,180300,2888614250,94300,94300,94300,94300,0
20250424,180200,2888614250,94300,94300,94300,94300,0
20250424,180100,2888614250,94300,94300,94300,94300,0
20250424,180000,2888614250,94300,94300,94300,94300,0
20250424,175900,2888614250,94300,94300,94300,94300,691
20250424,175800,2888614250,94300,94300,94300,94300,0
20250424,175700,2888614250,94300,94300,94300,94300,0
20250424,175600,2888614250,94300,94300,94300,94300,0
20250424,175500,2888614250,94300,94300,94300,94300,0
20250424,175400,2888614250,94300,94300,94300,94300,0
20250424,175300,2888614250,94300,94300,94300,94300,0
20250424,175200,2888614250,94300,94300,94300,94300,0
20250424,175100,2888614250,94300,94300,94300,94300,0
20250424,175000,2888614250,94300,94300,94300,94300,0
20250424,174900,2888614250,94300,94300,94300,94300,0
20250424,174800,2888614250,94300,94300,94300,94300,0
20250424,174700,2888614250,94300,94300,94300,94300,0
20250424,174600,2888614250,94300,94300,94300,94300,0
20250424,174500,2888614250,94300,94300,94300,94300,0
20250424,174400,2888614250,94300,94300,94300,94300,0
20250424,174300,2888614250,94300,94300,94300,94300,0
20250424,174200,2888614250,94300,94300,94300,94300,0
20250424,174100,2888614250,94300,94300,94300,94300,0
20250424,174000,2888614250,94300,94300,94300,94300,0
20250424,173900,2888614250,94300,94300,94300,94300,0
20250424,173800,2888614250,94300,94300,94300,94300,0
20250424,173700,2888614250,94300,94300,94300,94300,0
20250424,173600,2888614250,94300,94300,94300,94300,0
20250424,173500,2888614250,94300,94300,94300,94300,0
20250424,173400,2888614250,94300,94300,94300,94300,0
20250424,173300,2888614250,94300,94300,94300,94300,0
20250424,173200,2888614250,94300,94300,94300,94300,0
20250424,173100,2888614250,94300,94300,94300,94300,0
20250424,173000,2888614250,94300,94300,94300,94300,0
20250424,172900,2888614250,94300,94300,94300,94300,691
20250424,172800,2888614250,94300,94300,94300,94300,0
20250424,172700,2888614250,94300,94300,94300,94300,0
20250424,172600,2888614250,94300,94300,94300,94300,0
20250424,172500,2888614250,94300,94300,94300,94300,0
20250424,172400,2888614250,94300,94300,94300,94300,0
20250424,172300,2888614250,94300,94300,94300,94300,0
20250424,172200,2888614250,94300,94300,94300,94300,0
20250424,172100,2888614250,94300,94300,94300,94300,0
20250424,172000,2888614250,94300,94300,94300,94300,0
20250424,171900,2888614250,94300,94300,94300,94300,0
20250424,171800,2888614250,94300,94300,94300,94300,0
20250424,171700,2888614250,94300,94300,94300,94300,0
20250424,171600,2888614250,94300,94300,94300,94300,0
20250424,171500,2888614250,94300,94300,94300,94300,0
20250424,171400,2888614250,94300,94300,94300,94300,0
20250424,171300,2888614250,94300,94300,94300,94300,0
20250424,171200,2888614250,94300,94300,94300,94300,0
20250424,171100,2888614250,94300,94300,94300,94300,0
20250424,171000,2888614250,94300,94300,94300,94300,0
20250424,170900,2888614250,94300,94300,94300,94300,0
20250424,170800,2888614250,94300,94300,94300,94300,0
20250424,170700,2888614250,94300,94300,94300,94300,0
20250424,170600,2888614250,94300,94300,94300,94300,0
20250424,170500,2888614250,94300,94300,94300,94300,0
20250424,170400,2888614250,94300,94300,94300,94300,0
20250424,170300,2888614250,94300,94300,94300,94300,0
20250424,170200,2888614250,94300,94300,94300,94300,0
20250424,170100,2888614250,94300,94300,94300,94300,0
20250424,170000,2888614250,94300,94300,94300,94300,0
20250424,165900,2888614250,94300,94300,94300,94300,691
20250424,165800,2888614250,94300,94300,94300,94300,0
20250424,165700,2888614250,94300,94300,94300,94300,0
20250424,165600,2888614250,94300,94300,94300,94300,0
20250424,165500,2888614250,94300,94300,94300,94300,0
20250424,165400,2888614250,94300,94300,94300,94300,0
20250424,165300,2888614250,94300,94300,94300,94300,0
20250424,165200,2888614250,94300,94300,94300,94300,0
20250424,165100,2888614250,94300,94300,94300,94300,0
20250424,165000,2888614250,94300,94300,94300,94300,0
20250424,164900,2888614250,94300,94300,94300,94300,0
20250424,164800,2888614250,94300,94300,94300,94300,0
20250424,164700,2888614250,94300,94300,94300,94300,0
20250424,164600,2888614250,94300,94300,94300,94300,0
20250424,164500,2888614250,94300,94300,94300,94300,0
20250424,164400,2888614250,94300,94300,94300,94300,0
20250424,164300,2888614250,94300,94300,94300,94300,0
20250424,164200,2888614250,94300,94300,94300,94300,0
20250424,164100,2888614250,94300,94300,94300,94300,0
20250424,164000,2888614250,94300,94300,94300,94300,0
20250424,163900,2888614250,94300,94300,94300,94300,0
20250424,163800,2888614250,94300,94300,94300,94300,0
20250424,163700,2888614250,94300,94300,94300,94300,0
20250424,163600,2888614250,94300,94300,94300,94300,0
20250424,163500,2888614250,94300,94300,94300,94300,0
20250424,163400,2888614250,94300,94300,94300,94300,0
20250424,163300,2888614250,94300,94300,94300,94300,0
20250424,163200,2888614250,94300,94300,94300,94300,0
20250424,163100,2888614250,94300,94300,94300,94300,0
20250424,163000,2888614250,94300,94300,94300,94300,0
20250424,162900,2888614250,94300,94300,94300,94300,691
20250424,162800,2888614250,94300,94300,94300,94300,0
20250424,162700,2888614250,94300,94300,94300,94300,0
20250424,162600,2888614250,94300,94300,94300,94300,0
20250424,162500,2888614250,94300,94300,94300,94300,0
20250424,162400,2888614250,94300,94300,94300,94300,0
20250424,162300,2888614250,94300,94300,94300,94300,0
20250424,162200,2888614250,94300,94300,94300,94300,0
20250424,162100,2888614250,94300,94300,94300,94300,0
20250424,162000,2888614250,94300,94300,94300,94300,0
20250424,161900,2888614250,94300,94300,94300,94300,0
20250424,161800,2888614250,94300,94300,94300,94300,0
20250424,161700,2888614250,94300,94300,94300,94300,0
20250424,161600,2888614250,94300,94300,94300,94300,0
20250424,161500,2888614250,94300,94300,94300,94300,0
20250424,161400,2888614250,94300,94300,94300,94300,0
20250424,161300,2888614250,94300,94300,94300,94300,0
20250424,161200,2888614250,94300,94300,94300,94300,0
20250424,161100,2888614250,94300,94300,94300,94300,0
20250424,161000,2888614250,94300,94300,94300,94300,0
20250424,160900,2888614250,94300,94300,94300,94300,0
20250424,160800,2888614250,94300,94300,94300,94300,0
20250424,160700,2888614250,94300,94300,94300,94300,0
20250424,160600,2888614250,94300,94300,94300,94300,0
20250424,160500,2888614250,94300,94300,94300,94300,0
20250424,160400,2888614250,94300,94300,94300,94300,0
20250424,160300,2888614250,94300,94300,94300,94300,0
20250424,160200,2888614250,94300,94300,94300,94300,0
20250424,160100,2888614250,94300,94300,94300,94300,0
20250424,160000,2888614250,94300,94300,94300,94300,0
20250424,155900,2888614250,94300,94300,94300,94300,691
20250424,155800,2888614250,94300,94300,94300,94300,0
20250424,155700,2888614250,94300,94300,94300,94300,0
20250424,155600,2888614250,94300,94300,94300,94300,0
20250424,155500,2888614250,94300,94300,94300,94300,0
20250424,155400,2888614250,94300,94300,94300,94300,0
20250424,155300,2888614250,94300,94300,94300,94300,0
20250424,155200,2888614250,94300,94300,94300,94300,0
20250424,155100,2888614250,94300,94300,94300,94300,0
20250424,155000,2888614250,94300,94300,94300,94300,0
20250424,154900,2888614250,94300,94300,94300,94300,0
20250424,154800,2888614250,94300,94300,94300,94300,0
20250424,154700,2888614250,94300,94300,94300,94300,0
20250424,154600,2888614250,94300,94300,94300,94300,0
20250424,154500,2888614250,94300,94300,94300,94300,0
20250424,154400,2888614250,94300,94300,94300,94300,0
20250424,154300,2888614250,94300,94300,94300,94300,0
20250424,154200,2888614250,94300,94300,94300,94300,0
20250424,154100,2888614250,94300,94300,94300,94300,0
20250424,154000,2888614250,94300,94300,94300,94300,0
20250424,153900,2888614250,94300,94300,94300,94300,0
20250424,153800,2888614250,94300,94300,94300,94300,0
20250424,153700,2888614250,94300,94300,94300,94300,0
20250424,153600,2888614250,94300,94300,94300,94300,0
20250424,153500,2888614250,94300,94300,94300,94300,0
20250424,153400,2888614250,94300,94300,94300,94300,0
20250424,153300,2888614250,94300,94300,94300,94300,0
20250424,153200,2888614250,94300,94300,94300,94300,0
20250424,153100,2888614250,94300,94300,94300,94300,0
20250424,153000,2888614250,94300,94300,94300,94300,691
20250424,152900,2823452950,93800,93800,93800,93800,0
20250424,152800,2823452950,93800,93800,93800,93800,0
20250424,152700,2823452950,93800,93800,93800,93800,0
20250424,152600,2823452950,93800,93800,93800,93800,0
20250424,152500,2823452950,93800,93800,93800,93800,0
20250424,152400,2823452950,93800,93800,93800,93800,0
20250424,152300,2823452950,93800,93800,93800,93800,0
20250424,152200,2823452950,93800,93800,93800,93800,0
20250424,152100,2823452950,93800,93800,93800,93800,0
20250424,152000,2823452950,93800,93800,93800,93800,0
20250424,151900,2823452950,93800,93900,93900,93400,380
20250424,151800,2787900550,93500,93600,93900,93500,43
20250424,151700,2783875950,93500,93800,93800,93500,336
20250424,151600,2752409150,93800,93900,93900,93800,298
20250424,151500,2724453850,93900,93800,93900,93800,101
20250424,151400,2714971450,93900,93800,93900,93800,55
20250424,151300,2709807450,93800,94000,94000,93800,87
20250424,151200,2701638150,93900,94000,94000,93900,151
20250424,151100,2687454150,93900,93900,94000,93900,53
20250424,151000,2682472650,94000,94100,94100,93900,43
20250424,150900,2678430550,93800,93900,94100,93800,68
20250424,150800,2672036250,94000,93900,94000,93900,314
20250424,150700,2642526350,93900,93900,94000,93800,34
20250424,150600,2639333750,93900,93900,93900,93800,126
20250424,150500,2627503550,93900,93800,93900,93800,18
20250424,150400,2625814550,93800,93700,93900,93700,66
20250424,150300,2619622650,93800,93700,93800,93700,90
20250424,150200,2611181650,93700,93700,93800,93700,10
20250424,150100,2610244150,93800,93700,93800,93700,40
20250424,150000,2606492850,93700,93800,93800,93700,12
20250424,145900,2605368050,93700,93700,93800,93700,21
20250424,145800,2603399750,93700,93700,93800,93700,231
20250424,145700,2581753550,93700,93700,93800,93700,23
20250424,145600,2579596650,93700,93800,93800,93700,51
20250424,145500,2574813750,93700,93700,93800,93700,37
20250424,145400,2571344650,93700,93700,93800,93700,20
20250424,145300,2569469550,93700,93800,93800,93700,11
20250424,145200,2568438650,93800,93700,93800,93700,16
20250424,145100,2566938350,93800,93800,93800,93700,27
20250424,145000,2564406350,93800,93800,93800,93800,29
20250424,144900,2561686150,93700,93700,93900,93700,29
20250424,144800,2558965450,93600,93600,93700,93600,14
20250424,144700,2557654250,93650,93700,93700,93600,91
20250424,144600,2549133950,93800,93700,93800,93600,55
20250424,144500,2543984050,93600,93700,93700,93600,88
20250424,144400,2535743550,93700,93800,93800,93600,21
20250424,144300,2533776350,93700,93800,93800,93700,879
20250424,144200,2451330250,93800,93800,93900,93800,45
20250424,144100,2447108250,93900,93900,93900,93800,68
20250424,144000,2440728250,93900,93800,93900,93800,164
20250424,143900,2425331150,93800,93900,93900,93800,74
20250424,143800,2418387850,93800,93900,93900,93800,79
20250424,143700,2410973450,93800,93800,93900,93800,38
20250424,143600,2407407750,93800,93900,93900,93800,19
20250424,143500,2405624250,93900,93800,93900,93800,42
20250424,143400,2401681350,93800,93800,93900,93800,46
20250424,143300,2397362750,93900,93800,93900,93800,23
20250424,143200,2395203750,93800,93800,93900,93800,10
20250424,143100,2394265650,93900,93800,93900,93800,223
20250424,143000,2373326350,93900,93800,93900,93800,25
20250424,142900,2370979950,93800,93900,93900,93800,33
20250424,142800,2367881650,93900,93800,94000,93800,14
20250424,142700,2366566950,93900,93900,93900,93900,32
20250424,142600,2363562150,93900,94000,94000,93900,16
20250424,142500,2362059350,93900,94000,94000,93800,60
20250424,142400,2356421950,93900,93900,94000,93900,237
20250424,142300,2334166650,93900,94000,94000,93900,47
20250424,142200,2329749050,94000,93900,94000,93900,26
20250424,142100,2327306950,94000,94000,94000,93900,24
20250424,142000,2325051750,93900,94000,94000,93900,39
20250424,141900,2321387650,94000,93900,94100,93900,41
20250424,141800,2317535650,94000,94000,94100,93900,65
20250424,141700,2311426850,93900,94000,94100,93900,75
20250424,141600,2304377850,94000,94000,94000,93900,190
20250424,141500,2286518150,94200,94100,94200,94100,44
20250424,141400,2282377350,94100,94200,94200,94100,127
20250424,141300,2270415850,94200,94200,94300,94200,16
20250424,141200,2268908150,94200,94200,94200,94200,79
20250424,141100,2261466350,94200,94300,94300,94200,14
20250424,141000,2260147450,94300,94100,94300,94100,42
20250424,140900,2256192450,94100,94300,94300,94100,106
20250424,140800,2246217650,94200,94500,94500,94200,350
20250424,140700,2213181650,94500,94400,94500,94400,20
20250424,140600,2211292750,94500,94500,94500,94400,20
20250424,140500,2209403550,94500,94500,94500,94400,22
20250424,140400,2207325550,94500,94400,94500,94300,70
20250424,140300,2200716950,94500,94200,94500,94200,320
20250424,140200,2170513750,94100,94200,94200,94100,17
20250424,140100,2168913950,94200,94300,94300,94200,5
20250424,140000,2168442850,94300,94200,94300,94200,34
20250424,135900,2165239050,94300,94100,94300,94100,48
20250424,135800,2160715150,94100,94200,94200,94100,17
20250424,135700,2159114150,94200,94100,94200,94100,20
20250424,135600,2157230750,94100,94100,94200,94100,14
20250424,135500,2155913250,94100,94100,94200,94000,398
20250424,135400,2118471050,94100,94100,94200,94100,25
20250424,135300,2116117950,94100,94100,94100,94100,20
20250424,135200,2114235950,94100,94100,94200,94100,40
20250424,135100,2110471250,94100,94300,94300,94100,48
20250424,135000,2105952550,94400,94500,94500,94200,94
20250424,134900,2097079050,94400,94300,94400,94300,54
20250424,134800,2091985750,94300,94350,94350,94300,46
20250424,134700,2087647850,94300,94400,94400,94300,20
20250424,134600,2085760700,94500,94400,94500,94300,72
20250424,134500,2078959200,94400,94400,94500,94300,85
20250424,134400,2070936100,94400,94300,94400,94300,36
20250424,134300,2067538500,94400,94300,94400,94300,15
20250424,134200,2066123700,94400,94300,94400,94300,15
20250424,134100,2064708700,94300,94300,94300,94300,7
20250424,134000,2064048600,94400,94400,94400,94300,37
20250424,133900,2060556800,94300,94300,94400,94300,62
20250424,133800,2054709100,94300,94400,94400,94300,9
20250424,133700,2053860300,94300,94400,94400,94300,24
20250424,133600,2051596600,94400,94400,94400,94300,20
20250424,133500,2049709400,94400,94400,94400,94400,7
20250424,133400,2049048600,94300,94500,94500,94300,142
20250424,133300,2035640800,94500,94500,94600,94400,172
20250424,133200,2019391800,94600,94600,94600,94500,46
20250424,133100,2015041200,94500,94500,94600,94500,75
20250424,133000,2007950600,94600,94600,94700,94500,29
20250424,132900,2005207400,94600,94500,94700,94500,150
20250424,132800,1991013900,94500,94500,94600,94500,65
20250424,132700,1984867000,94500,94500,94500,94400,90
20250424,132600,1976363100,94400,94400,94500,94400,73
20250424,132500,1969467200,94400,94500,94600,94400,272
20250424,132400,1943763100,94500,94600,94600,94500,25
20250424,132300,1941398700,94600,94500,94600,94500,93
20250424,132200,1932605500,94600,94600,94600,94500,103
20250424,132100,1922862200,94600,94500,94600,94500,17
20250424,132000,1921255300,94500,94500,94600,94500,17
20250424,131900,1919648300,94500,94600,94600,94500,184
20250424,131800,1902245400,94600,94600,94700,94500,233
20250424,131700,1880199900,94700,94700,94700,94600,12
20250424,131600,1879064400,94700,94700,94800,94600,185
20250424,131500,1861542600,94700,94700,94700,94600,108
20250424,131400,1851315500,94800,94800,94800,94700,53
20250424,131300,1846294100,94800,94600,94800,94600,39
20250424,131200,1842600900,94700,94600,94700,94600,31
20250424,131100,1839666400,94700,94600,94800,94500,387
20250424,131000,1803040300,94500,94400,94600,94400,155
20250424,130900,1788393000,94300,94400,94400,94300,17
20250424,130800,1786789600,94400,94300,94400,94200,61
20250424,130700,1781036900,94300,94300,94300,94300,0
20250424,130600,1781036900,94300,94300,94300,94200,26
20250424,130500,1778587000,94300,94300,94300,94300,53
20250424,130400,1773589100,94400,94300,94400,94300,155
20250424,130300,1758972500,94400,94300,94500,94300,164
20250424,130200,1743501300,94400,94300,94400,94300,26
20250424,130100,1741048600,94400,94400,94400,94300,6
20250424,130000,1740482300,94400,94400,94500,94300,161
20250424,125900,1725277500,94200,94000,94300,94000,320
20250424,125800,1695131100,94100,94000,94100,94000,61
20250424,125700,1689393400,93900,94000,94000,93900,45
20250424,125600,1685163900,94000,94000,94100,94000,75
20250424,125500,1678112600,94100,94100,94100,94000,9
20250424,125400,1677266300,94000,94100,94100,94000,20
20250424,125300,1675385800,94100,94000,94100,93900,117
20250424,125200,1664383300,93900,93900,94000,93900,19
20250424,125100,1662599000,93900,93900,93900,93900,13
20250424,125000,1661378300,94000,94000,94000,93900,94
20250424,124900,1652542600,94100,93900,94100,93900,135
20250424,124800,1639851300,93900,94000,94000,93900,41
20250424,124700,1635999000,93900,94000,94000,93900,72
20250424,124600,1629234400,93900,93900,93900,93900,16
20250424,124500,1627732000,93900,93900,94000,93900,46
20250424,124400,1623409000,94000,93900,94000,93900,71
20250424,124300,1616736200,93900,93900,94000,93900,15
20250424,124200,1615327300,93900,93800,94200,93800,157
20250424,124100,1600582200,93900,93600,93900,93600,183
20250424,124000,1583412400,93600,93600,93700,93600,15
20250424,123900,1582007900,93600,93600,93600,93600,9
20250424,123800,1581165500,93600,93600,93700,93600,38
20250424,123700,1577605700,93700,93600,93700,93500,35
20250424,123600,1574328900,93500,93600,93800,93500,97
20250424,123500,1565239800,93500,93700,93700,93500,47
20250424,123400,1560840300,93600,93600,93600,93600,11
20250424,123300,1559810700,93600,93700,93700,93600,9
20250424,123200,1558967600,93700,93700,93700,93700,25
20250424,123100,1556625100,93700,93700,93800,93700,151
20250424,123000,1542475700,93700,93800,93800,93700,7
20250424,122900,1541819400,93700,93800,93800,93700,93
20250424,122800,1533102500,93700,93700,93800,93700,46
20250424,122700,1528788800,93700,93800,93800,93700,29
20250424,122600,1526069400,93800,93700,93800,93700,17
20250424,122500,1524476000,93800,93800,93800,93700,28
20250424,122400,1521850600,93700,93700,93900,93700,150
20250424,122300,1507781100,93700,93800,93800,93700,35
20250424,122200,1504499600,93800,93800,93800,93700,45
20250424,122100,1500279000,93800,93800,93800,93700,25
20250424,122000,1497935700,93800,93900,93900,93700,43
20250424,121900,1493902200,93800,93700,93800,93700,156
20250424,121800,1479270900,93700,93700,93700,93700,38
20250424,121700,1475710300,93700,93700,93800,93700,82
20250424,121600,1468021600,93700,93600,93700,93600,7
20250424,121500,1467366300,93700,93700,93700,93600,21
20250424,121400,1465399900,93600,93600,93700,93600,45
20250424,121300,1461184500,93700,93600,93700,93600,33
20250424,121200,1458094100,93600,93700,93700,93600,10
20250424,121100,1457157600,93600,93600,93600,93600,16
20250424,121000,1455660000,93700,93600,93700,93600,12
20250424,120900,1454536600,93600,93600,93700,93600,22
20250424,120800,1452476900,93600,93700,93700,93600,40
20250424,120700,1448729200,93600,93700,93800,93600,18
20250424,120600,1447043100,93700,93700,93900,93700,677
20250424,120500,1383584200,93900,93600,93900,93600,11
20250424,120400,1382553100,93800,93800,93900,93600,78
20250424,120300,1375240100,93700,93700,93800,93700,21
20250424,120200,1373272300,93700,93800,93800,93700,39
20250424,120100,1369617600,93700,93700,93800,93700,6
20250424,120000,1369055300,93700,93800,93800,93700,25
20250424,115900,1366712000,93900,93700,93900,93700,64
20250424,115800,1360705800,93600,93800,93800,93600,9
20250424,115700,1359862900,93900,93600,93900,93600,19
20250424,115600,1358083100,93700,93600,93700,93600,58
20250424,115500,1352653900,93600,93700,93700,93600,17
20250424,115400,1351062200,93700,93700,93800,93700,13
20250424,115300,1349843700,93800,93700,93900,93700,71
20250424,115200,1343179500,93800,93700,93800,93700,29
20250424,115100,1340460900,93700,93800,93800,93700,172
20250424,115000,1324327600,93800,93800,93900,93800,25
20250424,114900,1321981800,93800,93900,93900,93800,74
20250424,114800,1315035900,93800,93900,93900,93800,76
20250424,114700,1307905300,93800,93800,93800,93800,10
20250424,114600,1306967300,93900,93900,93900,93800,30
20250424,114500,1304152700,93900,93800,93900,93800,5
20250424,114400,1303683600,93800,93900,94000,93800,108
20250424,114300,1293538300,93800,93800,93900,93800,15
20250424,114200,1292131200,93900,93800,93900,93800,51
20250424,114100,1287343200,93800,93900,93900,93800,10
20250424,114000,1286404800,93800,93800,93900,93800,20
20250424,113900,1284528600,93900,93800,93900,93800,8
20250424,113800,1283778100,93900,93700,93900,93700,101
20250424,113700,1274298800,93700,93700,93700,93700,6
20250424,113600,1273736600,93700,93700,93800,93700,21
20250424,113500,1271768400,93800,93800,93800,93700,386
20250424,113400,1235575100,93800,93800,93900,93800,118
20250424,113300,1224506500,93800,93900,93900,93800,48
20250424,113200,1220000300,93800,93800,93900,93800,14
20250424,113100,1218687000,93800,93800,93900,93800,17
20250424,113000,1217092000,93900,93800,93900,93800,22
20250424,112900,1215028300,93900,93800,93900,93800,103
20250424,112800,1205362500,93800,93800,93900,93800,14
20250424,112700,1204048900,93800,93800,93800,93800,48
20250424,112600,1199546500,93900,93800,93900,93800,23
20250424,112500,1197388100,93900,93800,93900,93800,69
20250424,112400,1190915500,93800,93900,93900,93800,18
20250424,112300,1189226500,93800,93800,93900,93800,20
20250424,112200,1187349900,93800,93800,93900,93800,11
20250424,112100,1186318000,93800,93800,93800,93800,18
20250424,112000,1184629600,93900,93800,93900,93800,7
20250424,111900,1183972600,93800,93800,93900,93800,21
20250424,111800,1182002700,93800,94000,94000,93800,29
20250424,111700,1179277900,94000,93900,94000,93800,8
20250424,111600,1178526900,94000,94000,94000,94000,9
20250424,111500,1177680900,94100,94000,94100,94000,39
20250424,111400,1174014400,93900,93900,93900,93900,4
20250424,111300,1173638800,94000,94200,94200,94000,175
20250424,111200,1157163200,94200,94100,94200,94000,81
20250424,111100,1149538800,94100,94100,94200,94000,40
20250424,111000,1145776600,94100,94100,94100,94000,21
20250424,110900,1143800600,94100,94100,94100,94000,34
20250424,110800,1140601900,94200,94100,94200,94100,46
20250424,110700,1136271000,94200,94100,94200,94000,129
20250424,110600,1124126900,94000,94100,94100,94000,6
20250424,110500,1123562700,94000,94000,94100,94000,32
20250424,110400,1120553100,94000,94000,94100,94000,21
20250424,110300,1118578000,94100,94100,94100,94000,63
20250424,110200,1112651600,94000,94100,94100,94000,14
20250424,110100,1111335100,94100,94000,94100,94000,28
20250424,110000,1108701700,94100,93900,94200,93900,94
20250424,105900,1099860300,93900,94000,94100,93900,44
20250424,105800,1095722500,94000,94200,94200,94000,196
20250424,105700,1077264200,94100,93700,94100,93700,642
20250424,105600,1016930600,93700,93700,93700,93700,6
20250424,105500,1016368400,93800,93700,93900,93700,31
20250424,105400,1013460000,93800,93700,93800,93700,102
20250424,105300,1003894500,93700,93700,93800,93600,190
20250424,105200,986084600,93600,93500,93700,93500,199
20250424,105100,967446200,93500,93500,93500,93500,25
20250424,105000,965108700,93500,93500,93600,93500,23
20250424,104900,962957500,93600,93500,93600,93400,49
20250424,104800,958372200,93500,93600,93600,93500,2760
20250424,104700,700304100,93700,93600,93700,93600,24
20250424,104600,698056500,93700,93600,93800,93600,69
20250424,104500,691588600,93600,93700,93700,93600,4
20250424,104400,691213900,93600,93600,93700,93600,131
20250424,104300,678948800,93600,93600,93600,93600,11
20250424,104200,677919200,93600,93600,93600,93600,24
20250424,104100,675672800,93700,93600,93700,93600,70
20250424,104000,669118900,93700,93700,93800,93600,15
20250424,103900,667713600,93700,93700,93800,93700,53
20250424,103800,662746900,93800,93700,93800,93700,27
20250424,103700,660216200,93700,93700,93800,93700,182
20250424,103600,643162300,93800,93600,93800,93600,65
20250424,103500,637070950,93700,93600,93700,93600,137
20250424,103400,624247550,93600,93600,93700,93600,236
20250424,103300,602151850,93600,93700,93800,93600,301
20250424,103200,573948250,93800,93800,93800,93700,16
20250424,103100,572448550,93700,93800,93800,93700,16
20250424,103000,570949150,93800,93700,93800,93700,31
20250424,102900,568043550,93700,93800,93800,93700,639
20250424,102800,508105750,93800,93800,93800,93800,10
20250424,102700,507167750,94000,93900,94000,93800,52
20250424,102600,502284150,93800,93900,93900,93800,139
20250424,102500,489232650,93900,93900,94000,93900,28
20250424,102400,486602250,94000,94000,94000,93900,21
20250424,102300,484628750,94100,94000,94100,93900,81
20250424,102200,477008450,93900,93900,94100,93800,139
20250424,102100,463944550,94000,94000,94000,94000,17
20250424,102000,462346550,93900,93800,94000,93800,52
20250424,101900,457463050,93800,93800,93800,93800,6
20250424,101800,456900250,93900,93900,93900,93900,3
20250424,101700,456618550,93900,94000,94000,93900,57
20250424,101600,451264950,94000,93900,94000,93900,11
20250424,101500,450231650,94000,94000,94000,93900,20
20250424,101400,448352250,94000,94000,94000,93900,10
20250424,101300,447412750,93900,93900,94000,93900,36
20250424,101200,444029850,94000,93900,94000,93900,103
20250424,101100,434347950,93900,93900,93900,93800,16
20250424,101000,432846750,93900,93900,93900,93900,1
20250424,100900,432752850,93900,93900,93900,93800,16
20250424,100800,431250950,93800,93800,93800,93800,7
20250424,100700,430594350,93900,93900,94000,93800,313
20250424,100600,401214950,94000,94000,94000,94000,1
20250424,100500,401120950,94000,94000,94000,93900,19
20250424,100400,399335550,94000,94000,94000,94000,0
20250424,100300,399335550,94000,93900,94000,93900,7
20250424,100200,398678050,94000,94000,94000,94000,0
20250424,100100,398678050,94000,94000,94000,93900,24
20250424,100000,396422550,94000,93900,94000,93800,8
20250424,095900,395671150,94000,93900,94000,93900,75
20250424,095800,388626650,93900,93900,94000,93800,36
20250424,095700,385245750,93900,93900,93900,93900,1
20250424,095600,385151850,93900,93900,93900,93900,1
20250424,095500,385057950,93900,94000,94000,93900,11
20250424,095400,384024450,94000,94000,94000,94000,0
20250424,095300,384024450,94000,93900,94000,93900,7
20250424,095200,383367050,94000,93900,94000,93900,2
20250424,095100,383179150,94000,93800,94000,93800,17
20250424,095000,381583350,93900,93900,93900,93900,24
20250424,094900,379329750,93900,93900,93900,93800,41
20250424,094800,375483050,93900,93900,94000,93900,33
20250424,094700,372383750,93900,93900,93900,93900,15
20250424,094600,370975250,94000,94000,94000,93900,11
20250424,094500,369941750,93900,93900,93900,93900,5
20250424,094400,369472250,94000,93900,94000,93900,29
20250424,094300,366748150,94000,93800,94000,93800,17
20250424,094200,365151450,93900,93900,93900,93900,47
20250424,094100,360738150,93900,94000,94000,93900,30
20250424,094000,357921050,94000,93900,94000,93900,84
20250424,093900,350031150,94000,93900,94000,93900,2
20250424,093800,349843250,94000,94000,94000,93900,14
20250424,093700,348528050,94000,94000,94000,94000,1
20250424,093600,348434050,94000,94000,94000,93900,28
20250424,093500,345804150,94000,93900,94000,93900,30
20250424,093400,342985350,93800,93900,93900,93800,15
20250424,093300,341577750,93800,93800,93800,93800,66
20250424,093200,335386950,93800,93800,93800,93800,12
20250424,093100,334261350,93900,93800,94000,93800,163
20250424,093000,318953550,93800,93800,93900,93800,66
20250424,092900,312757450,93800,93800,93800,93700,133
20250424,092800,300290650,93900,93900,93900,93900,0
20250424,092700,300290650,93900,93900,93900,93600,206
20250424,092600,280980850,94000,94000,94000,94000,1
20250424,092500,280886850,93900,93900,94000,93900,137
20250424,092400,268014750,93900,93900,93900,93800,44
20250424,092300,263883750,93800,93700,93900,93700,99
20250424,092200,254595750,93800,93800,93800,93700,43
20250424,092100,250563250,93800,93700,93800,93700,11
20250424,092000,249532450,93700,93700,93700,93700,6
20250424,091900,248970250,93700,93700,93700,93650,160
20250424,091800,233979500,93750,93750,93750,93750,2
20250424,091700,233792000,93900,93900,93900,93800,3
20250424,091600,233510400,93700,93700,93700,93700,122
20250424,091500,222079000,93700,93700,93700,93600,140
20250424,091400,208962800,93700,93800,93900,93700,45
20250424,091300,204742000,93900,93800,93900,93700,79
20250424,091200,197331100,93900,93900,93900,93900,27
20250424,091100,194795800,93900,93900,94000,93900,4
20250424,091000,194420100,93900,94000,94000,93900,38
20250424,090900,190850800,93900,93900,94000,93900,145
20250424,090800,177233800,94000,93800,94000,93800,94
20250424,090700,168409300,93700,93900,93900,93700,161
20250424,090600,153306200,93800,94100,94100,93700,321
20250424,090500,123191800,94800,93900,94800,93800,260
20250424,090400,98714000,93900,93900,94000,93800,169
20250424,090300,82850900,93900,94000,94000,93900,108
20250424,090200,72701500,94100,94000,94200,93700,301
20250424,090100,44371200,94400,94600,94600,93500,378
20250424,090000,8781400,94700,94500,94700,94300,93
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 182900 2888614250 94300 94300 94300 94300 691
3 20250424 182800 2888614250 94300 94300 94300 94300 0
4 20250424 182700 2888614250 94300 94300 94300 94300 0
5 20250424 182600 2888614250 94300 94300 94300 94300 0
6 20250424 182500 2888614250 94300 94300 94300 94300 0
7 20250424 182400 2888614250 94300 94300 94300 94300 0
8 20250424 182300 2888614250 94300 94300 94300 94300 0
9 20250424 182200 2888614250 94300 94300 94300 94300 0
10 20250424 182100 2888614250 94300 94300 94300 94300 0
11 20250424 182000 2888614250 94300 94300 94300 94300 0
12 20250424 181900 2888614250 94300 94300 94300 94300 0
13 20250424 181800 2888614250 94300 94300 94300 94300 0
14 20250424 181700 2888614250 94300 94300 94300 94300 0
15 20250424 181600 2888614250 94300 94300 94300 94300 0
16 20250424 181500 2888614250 94300 94300 94300 94300 0
17 20250424 181400 2888614250 94300 94300 94300 94300 0
18 20250424 181300 2888614250 94300 94300 94300 94300 0
19 20250424 181200 2888614250 94300 94300 94300 94300 0
20 20250424 181100 2888614250 94300 94300 94300 94300 0
21 20250424 181000 2888614250 94300 94300 94300 94300 0
22 20250424 180900 2888614250 94300 94300 94300 94300 0
23 20250424 180800 2888614250 94300 94300 94300 94300 0
24 20250424 180700 2888614250 94300 94300 94300 94300 0
25 20250424 180600 2888614250 94300 94300 94300 94300 0
26 20250424 180500 2888614250 94300 94300 94300 94300 0
27 20250424 180400 2888614250 94300 94300 94300 94300 0
28 20250424 180300 2888614250 94300 94300 94300 94300 0
29 20250424 180200 2888614250 94300 94300 94300 94300 0
30 20250424 180100 2888614250 94300 94300 94300 94300 0
31 20250424 180000 2888614250 94300 94300 94300 94300 0
32 20250424 175900 2888614250 94300 94300 94300 94300 691
33 20250424 175800 2888614250 94300 94300 94300 94300 0
34 20250424 175700 2888614250 94300 94300 94300 94300 0
35 20250424 175600 2888614250 94300 94300 94300 94300 0
36 20250424 175500 2888614250 94300 94300 94300 94300 0
37 20250424 175400 2888614250 94300 94300 94300 94300 0
38 20250424 175300 2888614250 94300 94300 94300 94300 0
39 20250424 175200 2888614250 94300 94300 94300 94300 0
40 20250424 175100 2888614250 94300 94300 94300 94300 0
41 20250424 175000 2888614250 94300 94300 94300 94300 0
42 20250424 174900 2888614250 94300 94300 94300 94300 0
43 20250424 174800 2888614250 94300 94300 94300 94300 0
44 20250424 174700 2888614250 94300 94300 94300 94300 0
45 20250424 174600 2888614250 94300 94300 94300 94300 0
46 20250424 174500 2888614250 94300 94300 94300 94300 0
47 20250424 174400 2888614250 94300 94300 94300 94300 0
48 20250424 174300 2888614250 94300 94300 94300 94300 0
49 20250424 174200 2888614250 94300 94300 94300 94300 0
50 20250424 174100 2888614250 94300 94300 94300 94300 0
51 20250424 174000 2888614250 94300 94300 94300 94300 0
52 20250424 173900 2888614250 94300 94300 94300 94300 0
53 20250424 173800 2888614250 94300 94300 94300 94300 0
54 20250424 173700 2888614250 94300 94300 94300 94300 0
55 20250424 173600 2888614250 94300 94300 94300 94300 0
56 20250424 173500 2888614250 94300 94300 94300 94300 0
57 20250424 173400 2888614250 94300 94300 94300 94300 0
58 20250424 173300 2888614250 94300 94300 94300 94300 0
59 20250424 173200 2888614250 94300 94300 94300 94300 0
60 20250424 173100 2888614250 94300 94300 94300 94300 0
61 20250424 173000 2888614250 94300 94300 94300 94300 0
62 20250424 172900 2888614250 94300 94300 94300 94300 691
63 20250424 172800 2888614250 94300 94300 94300 94300 0
64 20250424 172700 2888614250 94300 94300 94300 94300 0
65 20250424 172600 2888614250 94300 94300 94300 94300 0
66 20250424 172500 2888614250 94300 94300 94300 94300 0
67 20250424 172400 2888614250 94300 94300 94300 94300 0
68 20250424 172300 2888614250 94300 94300 94300 94300 0
69 20250424 172200 2888614250 94300 94300 94300 94300 0
70 20250424 172100 2888614250 94300 94300 94300 94300 0
71 20250424 172000 2888614250 94300 94300 94300 94300 0
72 20250424 171900 2888614250 94300 94300 94300 94300 0
73 20250424 171800 2888614250 94300 94300 94300 94300 0
74 20250424 171700 2888614250 94300 94300 94300 94300 0
75 20250424 171600 2888614250 94300 94300 94300 94300 0
76 20250424 171500 2888614250 94300 94300 94300 94300 0
77 20250424 171400 2888614250 94300 94300 94300 94300 0
78 20250424 171300 2888614250 94300 94300 94300 94300 0
79 20250424 171200 2888614250 94300 94300 94300 94300 0
80 20250424 171100 2888614250 94300 94300 94300 94300 0
81 20250424 171000 2888614250 94300 94300 94300 94300 0
82 20250424 170900 2888614250 94300 94300 94300 94300 0
83 20250424 170800 2888614250 94300 94300 94300 94300 0
84 20250424 170700 2888614250 94300 94300 94300 94300 0
85 20250424 170600 2888614250 94300 94300 94300 94300 0
86 20250424 170500 2888614250 94300 94300 94300 94300 0
87 20250424 170400 2888614250 94300 94300 94300 94300 0
88 20250424 170300 2888614250 94300 94300 94300 94300 0
89 20250424 170200 2888614250 94300 94300 94300 94300 0
90 20250424 170100 2888614250 94300 94300 94300 94300 0
91 20250424 170000 2888614250 94300 94300 94300 94300 0
92 20250424 165900 2888614250 94300 94300 94300 94300 691
93 20250424 165800 2888614250 94300 94300 94300 94300 0
94 20250424 165700 2888614250 94300 94300 94300 94300 0
95 20250424 165600 2888614250 94300 94300 94300 94300 0
96 20250424 165500 2888614250 94300 94300 94300 94300 0
97 20250424 165400 2888614250 94300 94300 94300 94300 0
98 20250424 165300 2888614250 94300 94300 94300 94300 0
99 20250424 165200 2888614250 94300 94300 94300 94300 0
100 20250424 165100 2888614250 94300 94300 94300 94300 0
101 20250424 165000 2888614250 94300 94300 94300 94300 0
102 20250424 164900 2888614250 94300 94300 94300 94300 0
103 20250424 164800 2888614250 94300 94300 94300 94300 0
104 20250424 164700 2888614250 94300 94300 94300 94300 0
105 20250424 164600 2888614250 94300 94300 94300 94300 0
106 20250424 164500 2888614250 94300 94300 94300 94300 0
107 20250424 164400 2888614250 94300 94300 94300 94300 0
108 20250424 164300 2888614250 94300 94300 94300 94300 0
109 20250424 164200 2888614250 94300 94300 94300 94300 0
110 20250424 164100 2888614250 94300 94300 94300 94300 0
111 20250424 164000 2888614250 94300 94300 94300 94300 0
112 20250424 163900 2888614250 94300 94300 94300 94300 0
113 20250424 163800 2888614250 94300 94300 94300 94300 0
114 20250424 163700 2888614250 94300 94300 94300 94300 0
115 20250424 163600 2888614250 94300 94300 94300 94300 0
116 20250424 163500 2888614250 94300 94300 94300 94300 0
117 20250424 163400 2888614250 94300 94300 94300 94300 0
118 20250424 163300 2888614250 94300 94300 94300 94300 0
119 20250424 163200 2888614250 94300 94300 94300 94300 0
120 20250424 163100 2888614250 94300 94300 94300 94300 0
121 20250424 163000 2888614250 94300 94300 94300 94300 0
122 20250424 162900 2888614250 94300 94300 94300 94300 691
123 20250424 162800 2888614250 94300 94300 94300 94300 0
124 20250424 162700 2888614250 94300 94300 94300 94300 0
125 20250424 162600 2888614250 94300 94300 94300 94300 0
126 20250424 162500 2888614250 94300 94300 94300 94300 0
127 20250424 162400 2888614250 94300 94300 94300 94300 0
128 20250424 162300 2888614250 94300 94300 94300 94300 0
129 20250424 162200 2888614250 94300 94300 94300 94300 0
130 20250424 162100 2888614250 94300 94300 94300 94300 0
131 20250424 162000 2888614250 94300 94300 94300 94300 0
132 20250424 161900 2888614250 94300 94300 94300 94300 0
133 20250424 161800 2888614250 94300 94300 94300 94300 0
134 20250424 161700 2888614250 94300 94300 94300 94300 0
135 20250424 161600 2888614250 94300 94300 94300 94300 0
136 20250424 161500 2888614250 94300 94300 94300 94300 0
137 20250424 161400 2888614250 94300 94300 94300 94300 0
138 20250424 161300 2888614250 94300 94300 94300 94300 0
139 20250424 161200 2888614250 94300 94300 94300 94300 0
140 20250424 161100 2888614250 94300 94300 94300 94300 0
141 20250424 161000 2888614250 94300 94300 94300 94300 0
142 20250424 160900 2888614250 94300 94300 94300 94300 0
143 20250424 160800 2888614250 94300 94300 94300 94300 0
144 20250424 160700 2888614250 94300 94300 94300 94300 0
145 20250424 160600 2888614250 94300 94300 94300 94300 0
146 20250424 160500 2888614250 94300 94300 94300 94300 0
147 20250424 160400 2888614250 94300 94300 94300 94300 0
148 20250424 160300 2888614250 94300 94300 94300 94300 0
149 20250424 160200 2888614250 94300 94300 94300 94300 0
150 20250424 160100 2888614250 94300 94300 94300 94300 0
151 20250424 160000 2888614250 94300 94300 94300 94300 0
152 20250424 155900 2888614250 94300 94300 94300 94300 691
153 20250424 155800 2888614250 94300 94300 94300 94300 0
154 20250424 155700 2888614250 94300 94300 94300 94300 0
155 20250424 155600 2888614250 94300 94300 94300 94300 0
156 20250424 155500 2888614250 94300 94300 94300 94300 0
157 20250424 155400 2888614250 94300 94300 94300 94300 0
158 20250424 155300 2888614250 94300 94300 94300 94300 0
159 20250424 155200 2888614250 94300 94300 94300 94300 0
160 20250424 155100 2888614250 94300 94300 94300 94300 0
161 20250424 155000 2888614250 94300 94300 94300 94300 0
162 20250424 154900 2888614250 94300 94300 94300 94300 0
163 20250424 154800 2888614250 94300 94300 94300 94300 0
164 20250424 154700 2888614250 94300 94300 94300 94300 0
165 20250424 154600 2888614250 94300 94300 94300 94300 0
166 20250424 154500 2888614250 94300 94300 94300 94300 0
167 20250424 154400 2888614250 94300 94300 94300 94300 0
168 20250424 154300 2888614250 94300 94300 94300 94300 0
169 20250424 154200 2888614250 94300 94300 94300 94300 0
170 20250424 154100 2888614250 94300 94300 94300 94300 0
171 20250424 154000 2888614250 94300 94300 94300 94300 0
172 20250424 153900 2888614250 94300 94300 94300 94300 0
173 20250424 153800 2888614250 94300 94300 94300 94300 0
174 20250424 153700 2888614250 94300 94300 94300 94300 0
175 20250424 153600 2888614250 94300 94300 94300 94300 0
176 20250424 153500 2888614250 94300 94300 94300 94300 0
177 20250424 153400 2888614250 94300 94300 94300 94300 0
178 20250424 153300 2888614250 94300 94300 94300 94300 0
179 20250424 153200 2888614250 94300 94300 94300 94300 0
180 20250424 153100 2888614250 94300 94300 94300 94300 0
181 20250424 153000 2888614250 94300 94300 94300 94300 691
182 20250424 152900 2823452950 93800 93800 93800 93800 0
183 20250424 152800 2823452950 93800 93800 93800 93800 0
184 20250424 152700 2823452950 93800 93800 93800 93800 0
185 20250424 152600 2823452950 93800 93800 93800 93800 0
186 20250424 152500 2823452950 93800 93800 93800 93800 0
187 20250424 152400 2823452950 93800 93800 93800 93800 0
188 20250424 152300 2823452950 93800 93800 93800 93800 0
189 20250424 152200 2823452950 93800 93800 93800 93800 0
190 20250424 152100 2823452950 93800 93800 93800 93800 0
191 20250424 152000 2823452950 93800 93800 93800 93800 0
192 20250424 151900 2823452950 93800 93900 93900 93400 380
193 20250424 151800 2787900550 93500 93600 93900 93500 43
194 20250424 151700 2783875950 93500 93800 93800 93500 336
195 20250424 151600 2752409150 93800 93900 93900 93800 298
196 20250424 151500 2724453850 93900 93800 93900 93800 101
197 20250424 151400 2714971450 93900 93800 93900 93800 55
198 20250424 151300 2709807450 93800 94000 94000 93800 87
199 20250424 151200 2701638150 93900 94000 94000 93900 151
200 20250424 151100 2687454150 93900 93900 94000 93900 53
201 20250424 151000 2682472650 94000 94100 94100 93900 43
202 20250424 150900 2678430550 93800 93900 94100 93800 68
203 20250424 150800 2672036250 94000 93900 94000 93900 314
204 20250424 150700 2642526350 93900 93900 94000 93800 34
205 20250424 150600 2639333750 93900 93900 93900 93800 126
206 20250424 150500 2627503550 93900 93800 93900 93800 18
207 20250424 150400 2625814550 93800 93700 93900 93700 66
208 20250424 150300 2619622650 93800 93700 93800 93700 90
209 20250424 150200 2611181650 93700 93700 93800 93700 10
210 20250424 150100 2610244150 93800 93700 93800 93700 40
211 20250424 150000 2606492850 93700 93800 93800 93700 12
212 20250424 145900 2605368050 93700 93700 93800 93700 21
213 20250424 145800 2603399750 93700 93700 93800 93700 231
214 20250424 145700 2581753550 93700 93700 93800 93700 23
215 20250424 145600 2579596650 93700 93800 93800 93700 51
216 20250424 145500 2574813750 93700 93700 93800 93700 37
217 20250424 145400 2571344650 93700 93700 93800 93700 20
218 20250424 145300 2569469550 93700 93800 93800 93700 11
219 20250424 145200 2568438650 93800 93700 93800 93700 16
220 20250424 145100 2566938350 93800 93800 93800 93700 27
221 20250424 145000 2564406350 93800 93800 93800 93800 29
222 20250424 144900 2561686150 93700 93700 93900 93700 29
223 20250424 144800 2558965450 93600 93600 93700 93600 14
224 20250424 144700 2557654250 93650 93700 93700 93600 91
225 20250424 144600 2549133950 93800 93700 93800 93600 55
226 20250424 144500 2543984050 93600 93700 93700 93600 88
227 20250424 144400 2535743550 93700 93800 93800 93600 21
228 20250424 144300 2533776350 93700 93800 93800 93700 879
229 20250424 144200 2451330250 93800 93800 93900 93800 45
230 20250424 144100 2447108250 93900 93900 93900 93800 68
231 20250424 144000 2440728250 93900 93800 93900 93800 164
232 20250424 143900 2425331150 93800 93900 93900 93800 74
233 20250424 143800 2418387850 93800 93900 93900 93800 79
234 20250424 143700 2410973450 93800 93800 93900 93800 38
235 20250424 143600 2407407750 93800 93900 93900 93800 19
236 20250424 143500 2405624250 93900 93800 93900 93800 42
237 20250424 143400 2401681350 93800 93800 93900 93800 46
238 20250424 143300 2397362750 93900 93800 93900 93800 23
239 20250424 143200 2395203750 93800 93800 93900 93800 10
240 20250424 143100 2394265650 93900 93800 93900 93800 223
241 20250424 143000 2373326350 93900 93800 93900 93800 25
242 20250424 142900 2370979950 93800 93900 93900 93800 33
243 20250424 142800 2367881650 93900 93800 94000 93800 14
244 20250424 142700 2366566950 93900 93900 93900 93900 32
245 20250424 142600 2363562150 93900 94000 94000 93900 16
246 20250424 142500 2362059350 93900 94000 94000 93800 60
247 20250424 142400 2356421950 93900 93900 94000 93900 237
248 20250424 142300 2334166650 93900 94000 94000 93900 47
249 20250424 142200 2329749050 94000 93900 94000 93900 26
250 20250424 142100 2327306950 94000 94000 94000 93900 24
251 20250424 142000 2325051750 93900 94000 94000 93900 39
252 20250424 141900 2321387650 94000 93900 94100 93900 41
253 20250424 141800 2317535650 94000 94000 94100 93900 65
254 20250424 141700 2311426850 93900 94000 94100 93900 75
255 20250424 141600 2304377850 94000 94000 94000 93900 190
256 20250424 141500 2286518150 94200 94100 94200 94100 44
257 20250424 141400 2282377350 94100 94200 94200 94100 127
258 20250424 141300 2270415850 94200 94200 94300 94200 16
259 20250424 141200 2268908150 94200 94200 94200 94200 79
260 20250424 141100 2261466350 94200 94300 94300 94200 14
261 20250424 141000 2260147450 94300 94100 94300 94100 42
262 20250424 140900 2256192450 94100 94300 94300 94100 106
263 20250424 140800 2246217650 94200 94500 94500 94200 350
264 20250424 140700 2213181650 94500 94400 94500 94400 20
265 20250424 140600 2211292750 94500 94500 94500 94400 20
266 20250424 140500 2209403550 94500 94500 94500 94400 22
267 20250424 140400 2207325550 94500 94400 94500 94300 70
268 20250424 140300 2200716950 94500 94200 94500 94200 320
269 20250424 140200 2170513750 94100 94200 94200 94100 17
270 20250424 140100 2168913950 94200 94300 94300 94200 5
271 20250424 140000 2168442850 94300 94200 94300 94200 34
272 20250424 135900 2165239050 94300 94100 94300 94100 48
273 20250424 135800 2160715150 94100 94200 94200 94100 17
274 20250424 135700 2159114150 94200 94100 94200 94100 20
275 20250424 135600 2157230750 94100 94100 94200 94100 14
276 20250424 135500 2155913250 94100 94100 94200 94000 398
277 20250424 135400 2118471050 94100 94100 94200 94100 25
278 20250424 135300 2116117950 94100 94100 94100 94100 20
279 20250424 135200 2114235950 94100 94100 94200 94100 40
280 20250424 135100 2110471250 94100 94300 94300 94100 48
281 20250424 135000 2105952550 94400 94500 94500 94200 94
282 20250424 134900 2097079050 94400 94300 94400 94300 54
283 20250424 134800 2091985750 94300 94350 94350 94300 46
284 20250424 134700 2087647850 94300 94400 94400 94300 20
285 20250424 134600 2085760700 94500 94400 94500 94300 72
286 20250424 134500 2078959200 94400 94400 94500 94300 85
287 20250424 134400 2070936100 94400 94300 94400 94300 36
288 20250424 134300 2067538500 94400 94300 94400 94300 15
289 20250424 134200 2066123700 94400 94300 94400 94300 15
290 20250424 134100 2064708700 94300 94300 94300 94300 7
291 20250424 134000 2064048600 94400 94400 94400 94300 37
292 20250424 133900 2060556800 94300 94300 94400 94300 62
293 20250424 133800 2054709100 94300 94400 94400 94300 9
294 20250424 133700 2053860300 94300 94400 94400 94300 24
295 20250424 133600 2051596600 94400 94400 94400 94300 20
296 20250424 133500 2049709400 94400 94400 94400 94400 7
297 20250424 133400 2049048600 94300 94500 94500 94300 142
298 20250424 133300 2035640800 94500 94500 94600 94400 172
299 20250424 133200 2019391800 94600 94600 94600 94500 46
300 20250424 133100 2015041200 94500 94500 94600 94500 75
301 20250424 133000 2007950600 94600 94600 94700 94500 29
302 20250424 132900 2005207400 94600 94500 94700 94500 150
303 20250424 132800 1991013900 94500 94500 94600 94500 65
304 20250424 132700 1984867000 94500 94500 94500 94400 90
305 20250424 132600 1976363100 94400 94400 94500 94400 73
306 20250424 132500 1969467200 94400 94500 94600 94400 272
307 20250424 132400 1943763100 94500 94600 94600 94500 25
308 20250424 132300 1941398700 94600 94500 94600 94500 93
309 20250424 132200 1932605500 94600 94600 94600 94500 103
310 20250424 132100 1922862200 94600 94500 94600 94500 17
311 20250424 132000 1921255300 94500 94500 94600 94500 17
312 20250424 131900 1919648300 94500 94600 94600 94500 184
313 20250424 131800 1902245400 94600 94600 94700 94500 233
314 20250424 131700 1880199900 94700 94700 94700 94600 12
315 20250424 131600 1879064400 94700 94700 94800 94600 185
316 20250424 131500 1861542600 94700 94700 94700 94600 108
317 20250424 131400 1851315500 94800 94800 94800 94700 53
318 20250424 131300 1846294100 94800 94600 94800 94600 39
319 20250424 131200 1842600900 94700 94600 94700 94600 31
320 20250424 131100 1839666400 94700 94600 94800 94500 387
321 20250424 131000 1803040300 94500 94400 94600 94400 155
322 20250424 130900 1788393000 94300 94400 94400 94300 17
323 20250424 130800 1786789600 94400 94300 94400 94200 61
324 20250424 130700 1781036900 94300 94300 94300 94300 0
325 20250424 130600 1781036900 94300 94300 94300 94200 26
326 20250424 130500 1778587000 94300 94300 94300 94300 53
327 20250424 130400 1773589100 94400 94300 94400 94300 155
328 20250424 130300 1758972500 94400 94300 94500 94300 164
329 20250424 130200 1743501300 94400 94300 94400 94300 26
330 20250424 130100 1741048600 94400 94400 94400 94300 6
331 20250424 130000 1740482300 94400 94400 94500 94300 161
332 20250424 125900 1725277500 94200 94000 94300 94000 320
333 20250424 125800 1695131100 94100 94000 94100 94000 61
334 20250424 125700 1689393400 93900 94000 94000 93900 45
335 20250424 125600 1685163900 94000 94000 94100 94000 75
336 20250424 125500 1678112600 94100 94100 94100 94000 9
337 20250424 125400 1677266300 94000 94100 94100 94000 20
338 20250424 125300 1675385800 94100 94000 94100 93900 117
339 20250424 125200 1664383300 93900 93900 94000 93900 19
340 20250424 125100 1662599000 93900 93900 93900 93900 13
341 20250424 125000 1661378300 94000 94000 94000 93900 94
342 20250424 124900 1652542600 94100 93900 94100 93900 135
343 20250424 124800 1639851300 93900 94000 94000 93900 41
344 20250424 124700 1635999000 93900 94000 94000 93900 72
345 20250424 124600 1629234400 93900 93900 93900 93900 16
346 20250424 124500 1627732000 93900 93900 94000 93900 46
347 20250424 124400 1623409000 94000 93900 94000 93900 71
348 20250424 124300 1616736200 93900 93900 94000 93900 15
349 20250424 124200 1615327300 93900 93800 94200 93800 157
350 20250424 124100 1600582200 93900 93600 93900 93600 183
351 20250424 124000 1583412400 93600 93600 93700 93600 15
352 20250424 123900 1582007900 93600 93600 93600 93600 9
353 20250424 123800 1581165500 93600 93600 93700 93600 38
354 20250424 123700 1577605700 93700 93600 93700 93500 35
355 20250424 123600 1574328900 93500 93600 93800 93500 97
356 20250424 123500 1565239800 93500 93700 93700 93500 47
357 20250424 123400 1560840300 93600 93600 93600 93600 11
358 20250424 123300 1559810700 93600 93700 93700 93600 9
359 20250424 123200 1558967600 93700 93700 93700 93700 25
360 20250424 123100 1556625100 93700 93700 93800 93700 151
361 20250424 123000 1542475700 93700 93800 93800 93700 7
362 20250424 122900 1541819400 93700 93800 93800 93700 93
363 20250424 122800 1533102500 93700 93700 93800 93700 46
364 20250424 122700 1528788800 93700 93800 93800 93700 29
365 20250424 122600 1526069400 93800 93700 93800 93700 17
366 20250424 122500 1524476000 93800 93800 93800 93700 28
367 20250424 122400 1521850600 93700 93700 93900 93700 150
368 20250424 122300 1507781100 93700 93800 93800 93700 35
369 20250424 122200 1504499600 93800 93800 93800 93700 45
370 20250424 122100 1500279000 93800 93800 93800 93700 25
371 20250424 122000 1497935700 93800 93900 93900 93700 43
372 20250424 121900 1493902200 93800 93700 93800 93700 156
373 20250424 121800 1479270900 93700 93700 93700 93700 38
374 20250424 121700 1475710300 93700 93700 93800 93700 82
375 20250424 121600 1468021600 93700 93600 93700 93600 7
376 20250424 121500 1467366300 93700 93700 93700 93600 21
377 20250424 121400 1465399900 93600 93600 93700 93600 45
378 20250424 121300 1461184500 93700 93600 93700 93600 33
379 20250424 121200 1458094100 93600 93700 93700 93600 10
380 20250424 121100 1457157600 93600 93600 93600 93600 16
381 20250424 121000 1455660000 93700 93600 93700 93600 12
382 20250424 120900 1454536600 93600 93600 93700 93600 22
383 20250424 120800 1452476900 93600 93700 93700 93600 40
384 20250424 120700 1448729200 93600 93700 93800 93600 18
385 20250424 120600 1447043100 93700 93700 93900 93700 677
386 20250424 120500 1383584200 93900 93600 93900 93600 11
387 20250424 120400 1382553100 93800 93800 93900 93600 78
388 20250424 120300 1375240100 93700 93700 93800 93700 21
389 20250424 120200 1373272300 93700 93800 93800 93700 39
390 20250424 120100 1369617600 93700 93700 93800 93700 6
391 20250424 120000 1369055300 93700 93800 93800 93700 25
392 20250424 115900 1366712000 93900 93700 93900 93700 64
393 20250424 115800 1360705800 93600 93800 93800 93600 9
394 20250424 115700 1359862900 93900 93600 93900 93600 19
395 20250424 115600 1358083100 93700 93600 93700 93600 58
396 20250424 115500 1352653900 93600 93700 93700 93600 17
397 20250424 115400 1351062200 93700 93700 93800 93700 13
398 20250424 115300 1349843700 93800 93700 93900 93700 71
399 20250424 115200 1343179500 93800 93700 93800 93700 29
400 20250424 115100 1340460900 93700 93800 93800 93700 172
401 20250424 115000 1324327600 93800 93800 93900 93800 25
402 20250424 114900 1321981800 93800 93900 93900 93800 74
403 20250424 114800 1315035900 93800 93900 93900 93800 76
404 20250424 114700 1307905300 93800 93800 93800 93800 10
405 20250424 114600 1306967300 93900 93900 93900 93800 30
406 20250424 114500 1304152700 93900 93800 93900 93800 5
407 20250424 114400 1303683600 93800 93900 94000 93800 108
408 20250424 114300 1293538300 93800 93800 93900 93800 15
409 20250424 114200 1292131200 93900 93800 93900 93800 51
410 20250424 114100 1287343200 93800 93900 93900 93800 10
411 20250424 114000 1286404800 93800 93800 93900 93800 20
412 20250424 113900 1284528600 93900 93800 93900 93800 8
413 20250424 113800 1283778100 93900 93700 93900 93700 101
414 20250424 113700 1274298800 93700 93700 93700 93700 6
415 20250424 113600 1273736600 93700 93700 93800 93700 21
416 20250424 113500 1271768400 93800 93800 93800 93700 386
417 20250424 113400 1235575100 93800 93800 93900 93800 118
418 20250424 113300 1224506500 93800 93900 93900 93800 48
419 20250424 113200 1220000300 93800 93800 93900 93800 14
420 20250424 113100 1218687000 93800 93800 93900 93800 17
421 20250424 113000 1217092000 93900 93800 93900 93800 22
422 20250424 112900 1215028300 93900 93800 93900 93800 103
423 20250424 112800 1205362500 93800 93800 93900 93800 14
424 20250424 112700 1204048900 93800 93800 93800 93800 48
425 20250424 112600 1199546500 93900 93800 93900 93800 23
426 20250424 112500 1197388100 93900 93800 93900 93800 69
427 20250424 112400 1190915500 93800 93900 93900 93800 18
428 20250424 112300 1189226500 93800 93800 93900 93800 20
429 20250424 112200 1187349900 93800 93800 93900 93800 11
430 20250424 112100 1186318000 93800 93800 93800 93800 18
431 20250424 112000 1184629600 93900 93800 93900 93800 7
432 20250424 111900 1183972600 93800 93800 93900 93800 21
433 20250424 111800 1182002700 93800 94000 94000 93800 29
434 20250424 111700 1179277900 94000 93900 94000 93800 8
435 20250424 111600 1178526900 94000 94000 94000 94000 9
436 20250424 111500 1177680900 94100 94000 94100 94000 39
437 20250424 111400 1174014400 93900 93900 93900 93900 4
438 20250424 111300 1173638800 94000 94200 94200 94000 175
439 20250424 111200 1157163200 94200 94100 94200 94000 81
440 20250424 111100 1149538800 94100 94100 94200 94000 40
441 20250424 111000 1145776600 94100 94100 94100 94000 21
442 20250424 110900 1143800600 94100 94100 94100 94000 34
443 20250424 110800 1140601900 94200 94100 94200 94100 46
444 20250424 110700 1136271000 94200 94100 94200 94000 129
445 20250424 110600 1124126900 94000 94100 94100 94000 6
446 20250424 110500 1123562700 94000 94000 94100 94000 32
447 20250424 110400 1120553100 94000 94000 94100 94000 21
448 20250424 110300 1118578000 94100 94100 94100 94000 63
449 20250424 110200 1112651600 94000 94100 94100 94000 14
450 20250424 110100 1111335100 94100 94000 94100 94000 28
451 20250424 110000 1108701700 94100 93900 94200 93900 94
452 20250424 105900 1099860300 93900 94000 94100 93900 44
453 20250424 105800 1095722500 94000 94200 94200 94000 196
454 20250424 105700 1077264200 94100 93700 94100 93700 642
455 20250424 105600 1016930600 93700 93700 93700 93700 6
456 20250424 105500 1016368400 93800 93700 93900 93700 31
457 20250424 105400 1013460000 93800 93700 93800 93700 102
458 20250424 105300 1003894500 93700 93700 93800 93600 190
459 20250424 105200 986084600 93600 93500 93700 93500 199
460 20250424 105100 967446200 93500 93500 93500 93500 25
461 20250424 105000 965108700 93500 93500 93600 93500 23
462 20250424 104900 962957500 93600 93500 93600 93400 49
463 20250424 104800 958372200 93500 93600 93600 93500 2760
464 20250424 104700 700304100 93700 93600 93700 93600 24
465 20250424 104600 698056500 93700 93600 93800 93600 69
466 20250424 104500 691588600 93600 93700 93700 93600 4
467 20250424 104400 691213900 93600 93600 93700 93600 131
468 20250424 104300 678948800 93600 93600 93600 93600 11
469 20250424 104200 677919200 93600 93600 93600 93600 24
470 20250424 104100 675672800 93700 93600 93700 93600 70
471 20250424 104000 669118900 93700 93700 93800 93600 15
472 20250424 103900 667713600 93700 93700 93800 93700 53
473 20250424 103800 662746900 93800 93700 93800 93700 27
474 20250424 103700 660216200 93700 93700 93800 93700 182
475 20250424 103600 643162300 93800 93600 93800 93600 65
476 20250424 103500 637070950 93700 93600 93700 93600 137
477 20250424 103400 624247550 93600 93600 93700 93600 236
478 20250424 103300 602151850 93600 93700 93800 93600 301
479 20250424 103200 573948250 93800 93800 93800 93700 16
480 20250424 103100 572448550 93700 93800 93800 93700 16
481 20250424 103000 570949150 93800 93700 93800 93700 31
482 20250424 102900 568043550 93700 93800 93800 93700 639
483 20250424 102800 508105750 93800 93800 93800 93800 10
484 20250424 102700 507167750 94000 93900 94000 93800 52
485 20250424 102600 502284150 93800 93900 93900 93800 139
486 20250424 102500 489232650 93900 93900 94000 93900 28
487 20250424 102400 486602250 94000 94000 94000 93900 21
488 20250424 102300 484628750 94100 94000 94100 93900 81
489 20250424 102200 477008450 93900 93900 94100 93800 139
490 20250424 102100 463944550 94000 94000 94000 94000 17
491 20250424 102000 462346550 93900 93800 94000 93800 52
492 20250424 101900 457463050 93800 93800 93800 93800 6
493 20250424 101800 456900250 93900 93900 93900 93900 3
494 20250424 101700 456618550 93900 94000 94000 93900 57
495 20250424 101600 451264950 94000 93900 94000 93900 11
496 20250424 101500 450231650 94000 94000 94000 93900 20
497 20250424 101400 448352250 94000 94000 94000 93900 10
498 20250424 101300 447412750 93900 93900 94000 93900 36
499 20250424 101200 444029850 94000 93900 94000 93900 103
500 20250424 101100 434347950 93900 93900 93900 93800 16
501 20250424 101000 432846750 93900 93900 93900 93900 1
502 20250424 100900 432752850 93900 93900 93900 93800 16
503 20250424 100800 431250950 93800 93800 93800 93800 7
504 20250424 100700 430594350 93900 93900 94000 93800 313
505 20250424 100600 401214950 94000 94000 94000 94000 1
506 20250424 100500 401120950 94000 94000 94000 93900 19
507 20250424 100400 399335550 94000 94000 94000 94000 0
508 20250424 100300 399335550 94000 93900 94000 93900 7
509 20250424 100200 398678050 94000 94000 94000 94000 0
510 20250424 100100 398678050 94000 94000 94000 93900 24
511 20250424 100000 396422550 94000 93900 94000 93800 8
512 20250424 095900 395671150 94000 93900 94000 93900 75
513 20250424 095800 388626650 93900 93900 94000 93800 36
514 20250424 095700 385245750 93900 93900 93900 93900 1
515 20250424 095600 385151850 93900 93900 93900 93900 1
516 20250424 095500 385057950 93900 94000 94000 93900 11
517 20250424 095400 384024450 94000 94000 94000 94000 0
518 20250424 095300 384024450 94000 93900 94000 93900 7
519 20250424 095200 383367050 94000 93900 94000 93900 2
520 20250424 095100 383179150 94000 93800 94000 93800 17
521 20250424 095000 381583350 93900 93900 93900 93900 24
522 20250424 094900 379329750 93900 93900 93900 93800 41
523 20250424 094800 375483050 93900 93900 94000 93900 33
524 20250424 094700 372383750 93900 93900 93900 93900 15
525 20250424 094600 370975250 94000 94000 94000 93900 11
526 20250424 094500 369941750 93900 93900 93900 93900 5
527 20250424 094400 369472250 94000 93900 94000 93900 29
528 20250424 094300 366748150 94000 93800 94000 93800 17
529 20250424 094200 365151450 93900 93900 93900 93900 47
530 20250424 094100 360738150 93900 94000 94000 93900 30
531 20250424 094000 357921050 94000 93900 94000 93900 84
532 20250424 093900 350031150 94000 93900 94000 93900 2
533 20250424 093800 349843250 94000 94000 94000 93900 14
534 20250424 093700 348528050 94000 94000 94000 94000 1
535 20250424 093600 348434050 94000 94000 94000 93900 28
536 20250424 093500 345804150 94000 93900 94000 93900 30
537 20250424 093400 342985350 93800 93900 93900 93800 15
538 20250424 093300 341577750 93800 93800 93800 93800 66
539 20250424 093200 335386950 93800 93800 93800 93800 12
540 20250424 093100 334261350 93900 93800 94000 93800 163
541 20250424 093000 318953550 93800 93800 93900 93800 66
542 20250424 092900 312757450 93800 93800 93800 93700 133
543 20250424 092800 300290650 93900 93900 93900 93900 0
544 20250424 092700 300290650 93900 93900 93900 93600 206
545 20250424 092600 280980850 94000 94000 94000 94000 1
546 20250424 092500 280886850 93900 93900 94000 93900 137
547 20250424 092400 268014750 93900 93900 93900 93800 44
548 20250424 092300 263883750 93800 93700 93900 93700 99
549 20250424 092200 254595750 93800 93800 93800 93700 43
550 20250424 092100 250563250 93800 93700 93800 93700 11
551 20250424 092000 249532450 93700 93700 93700 93700 6
552 20250424 091900 248970250 93700 93700 93700 93650 160
553 20250424 091800 233979500 93750 93750 93750 93750 2
554 20250424 091700 233792000 93900 93900 93900 93800 3
555 20250424 091600 233510400 93700 93700 93700 93700 122
556 20250424 091500 222079000 93700 93700 93700 93600 140
557 20250424 091400 208962800 93700 93800 93900 93700 45
558 20250424 091300 204742000 93900 93800 93900 93700 79
559 20250424 091200 197331100 93900 93900 93900 93900 27
560 20250424 091100 194795800 93900 93900 94000 93900 4
561 20250424 091000 194420100 93900 94000 94000 93900 38
562 20250424 090900 190850800 93900 93900 94000 93900 145
563 20250424 090800 177233800 94000 93800 94000 93800 94
564 20250424 090700 168409300 93700 93900 93900 93700 161
565 20250424 090600 153306200 93800 94100 94100 93700 321
566 20250424 090500 123191800 94800 93900 94800 93800 260
567 20250424 090400 98714000 93900 93900 94000 93800 169
568 20250424 090300 82850900 93900 94000 94000 93900 108
569 20250424 090200 72701500 94100 94000 94200 93700 301
570 20250424 090100 44371200 94400 94600 94600 93500 378
571 20250424 090000 8781400 94700 94500 94700 94300 93