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

591
019170/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,184900,501106880,7890,7890,7890,7890,7133
20250424,184800,501106880,7890,7890,7890,7890,0
20250424,184700,501106880,7890,7890,7890,7890,0
20250424,184600,501106880,7890,7890,7890,7890,0
20250424,184500,501106880,7890,7890,7890,7890,0
20250424,184400,501106880,7890,7890,7890,7890,0
20250424,184300,501106880,7890,7890,7890,7890,0
20250424,184200,501106880,7890,7890,7890,7890,0
20250424,184100,501106880,7890,7890,7890,7890,0
20250424,184000,501106880,7890,7890,7890,7890,0
20250424,183900,501106880,7890,7890,7890,7890,0
20250424,183800,501106880,7890,7890,7890,7890,0
20250424,183700,501106880,7890,7890,7890,7890,0
20250424,183600,501106880,7890,7890,7890,7890,0
20250424,183500,501106880,7890,7890,7890,7890,0
20250424,183400,501106880,7890,7890,7890,7890,0
20250424,183300,501106880,7890,7890,7890,7890,0
20250424,183200,501106880,7890,7890,7890,7890,0
20250424,183100,501106880,7890,7890,7890,7890,0
20250424,183000,501106880,7890,7890,7890,7890,0
20250424,182900,501106880,7890,7890,7890,7890,0
20250424,182800,501106880,7890,7890,7890,7890,0
20250424,182700,501106880,7890,7890,7890,7890,0
20250424,182600,501106880,7890,7890,7890,7890,0
20250424,182500,501106880,7890,7890,7890,7890,0
20250424,182400,501106880,7890,7890,7890,7890,0
20250424,182300,501106880,7890,7890,7890,7890,0
20250424,182200,501106880,7890,7890,7890,7890,0
20250424,182100,501106880,7890,7890,7890,7890,0
20250424,182000,501106880,7890,7890,7890,7890,0
20250424,181900,501106880,7890,7890,7890,7890,7133
20250424,181800,501106880,7890,7890,7890,7890,0
20250424,181700,501106880,7890,7890,7890,7890,0
20250424,181600,501106880,7890,7890,7890,7890,0
20250424,181500,501106880,7890,7890,7890,7890,0
20250424,181400,501106880,7890,7890,7890,7890,0
20250424,181300,501106880,7890,7890,7890,7890,0
20250424,181200,501106880,7890,7890,7890,7890,0
20250424,181100,501106880,7890,7890,7890,7890,0
20250424,181000,501106880,7890,7890,7890,7890,0
20250424,180900,501106880,7890,7890,7890,7890,0
20250424,180800,501106880,7890,7890,7890,7890,0
20250424,180700,501106880,7890,7890,7890,7890,0
20250424,180600,501106880,7890,7890,7890,7890,0
20250424,180500,501106880,7890,7890,7890,7890,0
20250424,180400,501106880,7890,7890,7890,7890,0
20250424,180300,501106880,7890,7890,7890,7890,0
20250424,180200,501106880,7890,7890,7890,7890,0
20250424,180100,501106880,7890,7890,7890,7890,0
20250424,180000,501106880,7890,7890,7890,7890,0
20250424,175900,501106880,7890,7890,7890,7890,0
20250424,175800,501106880,7890,7890,7890,7890,0
20250424,175700,501106880,7890,7890,7890,7890,0
20250424,175600,501106880,7890,7890,7890,7890,0
20250424,175500,501106880,7890,7890,7890,7890,0
20250424,175400,501106880,7890,7890,7890,7890,0
20250424,175300,501106880,7890,7890,7890,7890,0
20250424,175200,501106880,7890,7890,7890,7890,0
20250424,175100,501106880,7890,7890,7890,7890,0
20250424,175000,501106880,7890,7890,7890,7890,0
20250424,174900,501106880,7890,7890,7890,7890,7133
20250424,174800,501106880,7890,7890,7890,7890,0
20250424,174700,501106880,7890,7890,7890,7890,0
20250424,174600,501106880,7890,7890,7890,7890,0
20250424,174500,501106880,7890,7890,7890,7890,0
20250424,174400,501106880,7890,7890,7890,7890,0
20250424,174300,501106880,7890,7890,7890,7890,0
20250424,174200,501106880,7890,7890,7890,7890,0
20250424,174100,501106880,7890,7890,7890,7890,0
20250424,174000,501106880,7890,7890,7890,7890,0
20250424,173900,501106880,7890,7890,7890,7890,0
20250424,173800,501106880,7890,7890,7890,7890,0
20250424,173700,501106880,7890,7890,7890,7890,0
20250424,173600,501106880,7890,7890,7890,7890,0
20250424,173500,501106880,7890,7890,7890,7890,0
20250424,173400,501106880,7890,7890,7890,7890,0
20250424,173300,501106880,7890,7890,7890,7890,0
20250424,173200,501106880,7890,7890,7890,7890,0
20250424,173100,501106880,7890,7890,7890,7890,0
20250424,173000,501106880,7890,7890,7890,7890,0
20250424,172900,501106880,7890,7890,7890,7890,0
20250424,172800,501106880,7890,7890,7890,7890,0
20250424,172700,501106880,7890,7890,7890,7890,0
20250424,172600,501106880,7890,7890,7890,7890,0
20250424,172500,501106880,7890,7890,7890,7890,0
20250424,172400,501106880,7890,7890,7890,7890,0
20250424,172300,501106880,7890,7890,7890,7890,0
20250424,172200,501106880,7890,7890,7890,7890,0
20250424,172100,501106880,7890,7890,7890,7890,0
20250424,172000,501106880,7890,7890,7890,7890,0
20250424,171900,501106880,7890,7890,7890,7890,7133
20250424,171800,501106880,7890,7890,7890,7890,0
20250424,171700,501106880,7890,7890,7890,7890,0
20250424,171600,501106880,7890,7890,7890,7890,0
20250424,171500,501106880,7890,7890,7890,7890,0
20250424,171400,501106880,7890,7890,7890,7890,0
20250424,171300,501106880,7890,7890,7890,7890,0
20250424,171200,501106880,7890,7890,7890,7890,0
20250424,171100,501106880,7890,7890,7890,7890,0
20250424,171000,501106880,7890,7890,7890,7890,0
20250424,170900,501106880,7890,7890,7890,7890,0
20250424,170800,501106880,7890,7890,7890,7890,0
20250424,170700,501106880,7890,7890,7890,7890,0
20250424,170600,501106880,7890,7890,7890,7890,0
20250424,170500,501106880,7890,7890,7890,7890,0
20250424,170400,501106880,7890,7890,7890,7890,0
20250424,170300,501106880,7890,7890,7890,7890,0
20250424,170200,501106880,7890,7890,7890,7890,0
20250424,170100,501106880,7890,7890,7890,7890,0
20250424,170000,501106880,7890,7890,7890,7890,0
20250424,165900,501106880,7890,7890,7890,7890,0
20250424,165800,501106880,7890,7890,7890,7890,0
20250424,165700,501106880,7890,7890,7890,7890,0
20250424,165600,501106880,7890,7890,7890,7890,0
20250424,165500,501106880,7890,7890,7890,7890,0
20250424,165400,501106880,7890,7890,7890,7890,0
20250424,165300,501106880,7890,7890,7890,7890,0
20250424,165200,501106880,7890,7890,7890,7890,0
20250424,165100,501106880,7890,7890,7890,7890,0
20250424,165000,501106880,7890,7890,7890,7890,0
20250424,164900,501106880,7890,7890,7890,7890,7133
20250424,164800,501106880,7890,7890,7890,7890,0
20250424,164700,501106880,7890,7890,7890,7890,0
20250424,164600,501106880,7890,7890,7890,7890,0
20250424,164500,501106880,7890,7890,7890,7890,0
20250424,164400,501106880,7890,7890,7890,7890,0
20250424,164300,501106880,7890,7890,7890,7890,0
20250424,164200,501106880,7890,7890,7890,7890,0
20250424,164100,501106880,7890,7890,7890,7890,0
20250424,164000,501106880,7890,7890,7890,7890,0
20250424,163900,501106880,7890,7890,7890,7890,0
20250424,163800,501106880,7890,7890,7890,7890,0
20250424,163700,501106880,7890,7890,7890,7890,0
20250424,163600,501106880,7890,7890,7890,7890,0
20250424,163500,501106880,7890,7890,7890,7890,0
20250424,163400,501106880,7890,7890,7890,7890,0
20250424,163300,501106880,7890,7890,7890,7890,0
20250424,163200,501106880,7890,7890,7890,7890,0
20250424,163100,501106880,7890,7890,7890,7890,0
20250424,163000,501106880,7890,7890,7890,7890,0
20250424,162900,501106880,7890,7890,7890,7890,0
20250424,162800,501106880,7890,7890,7890,7890,0
20250424,162700,501106880,7890,7890,7890,7890,0
20250424,162600,501106880,7890,7890,7890,7890,0
20250424,162500,501106880,7890,7890,7890,7890,0
20250424,162400,501106880,7890,7890,7890,7890,0
20250424,162300,501106880,7890,7890,7890,7890,0
20250424,162200,501106880,7890,7890,7890,7890,0
20250424,162100,501106880,7890,7890,7890,7890,0
20250424,162000,501106880,7890,7890,7890,7890,0
20250424,161900,501106880,7890,7890,7890,7890,7133
20250424,161800,501106880,7890,7890,7890,7890,0
20250424,161700,501106880,7890,7890,7890,7890,0
20250424,161600,501106880,7890,7890,7890,7890,0
20250424,161500,501106880,7890,7890,7890,7890,0
20250424,161400,501106880,7890,7890,7890,7890,0
20250424,161300,501106880,7890,7890,7890,7890,0
20250424,161200,501106880,7890,7890,7890,7890,0
20250424,161100,501106880,7890,7890,7890,7890,0
20250424,161000,501106880,7890,7890,7890,7890,0
20250424,160900,501106880,7890,7890,7890,7890,0
20250424,160800,501106880,7890,7890,7890,7890,0
20250424,160700,501106880,7890,7890,7890,7890,0
20250424,160600,501106880,7890,7890,7890,7890,0
20250424,160500,501106880,7890,7890,7890,7890,0
20250424,160400,501106880,7890,7890,7890,7890,0
20250424,160300,501106880,7890,7890,7890,7890,0
20250424,160200,501106880,7890,7890,7890,7890,0
20250424,160100,501106880,7890,7890,7890,7890,0
20250424,160000,501106880,7890,7890,7890,7890,0
20250424,155900,501106880,7890,7890,7890,7890,0
20250424,155800,501106880,7890,7890,7890,7890,0
20250424,155700,501106880,7890,7890,7890,7890,0
20250424,155600,501106880,7890,7890,7890,7890,0
20250424,155500,501106880,7890,7890,7890,7890,0
20250424,155400,501106880,7890,7890,7890,7890,0
20250424,155300,501106880,7890,7890,7890,7890,0
20250424,155200,501106880,7890,7890,7890,7890,0
20250424,155100,501106880,7890,7890,7890,7890,0
20250424,155000,501106880,7890,7890,7890,7890,0
20250424,154900,501106880,7890,7890,7890,7890,7133
20250424,154800,501106880,7890,7890,7890,7890,0
20250424,154700,501106880,7890,7890,7890,7890,0
20250424,154600,501106880,7890,7890,7890,7890,0
20250424,154500,501106880,7890,7890,7890,7890,0
20250424,154400,501106880,7890,7890,7890,7890,0
20250424,154300,501106880,7890,7890,7890,7890,0
20250424,154200,501106880,7890,7890,7890,7890,0
20250424,154100,501106880,7890,7890,7890,7890,0
20250424,154000,501106880,7890,7890,7890,7890,0
20250424,153900,501106880,7890,7890,7890,7890,0
20250424,153800,501106880,7890,7890,7890,7890,0
20250424,153700,501106880,7890,7890,7890,7890,0
20250424,153600,501106880,7890,7890,7890,7890,0
20250424,153500,501106880,7890,7890,7890,7890,0
20250424,153400,501106880,7890,7890,7890,7890,0
20250424,153300,501106880,7890,7890,7890,7890,0
20250424,153200,501106880,7890,7890,7890,7890,0
20250424,153100,501106880,7890,7890,7890,7890,0
20250424,153000,501106880,7890,7890,7890,7890,7133
20250424,152900,444827510,7840,7840,7840,7840,0
20250424,152800,444827510,7840,7840,7840,7840,0
20250424,152700,444827510,7840,7840,7840,7840,0
20250424,152600,444827510,7840,7840,7840,7840,0
20250424,152500,444827510,7840,7840,7840,7840,0
20250424,152400,444827510,7840,7840,7840,7840,0
20250424,152300,444827510,7840,7840,7840,7840,0
20250424,152200,444827510,7840,7840,7840,7840,0
20250424,152100,444827510,7840,7840,7840,7840,0
20250424,152000,444827510,7840,7840,7840,7840,0
20250424,151900,444827510,7840,7820,7840,7820,483
20250424,151800,441042700,7820,7800,7820,7800,753
20250424,151700,435162220,7820,7820,7820,7820,0
20250424,151600,435162220,7820,7800,7820,7800,37
20250424,151500,434873260,7800,7800,7810,7800,72
20250424,151400,434311300,7790,7790,7790,7790,12
20250424,151300,434217820,7800,7800,7800,7800,61
20250424,151200,433742020,7800,7800,7800,7800,7
20250424,151100,433687420,7800,7820,7820,7800,209
20250424,151000,432053760,7820,7820,7820,7820,402
20250424,150900,428910120,7840,7840,7840,7840,0
20250424,150800,428910120,7840,7830,7840,7830,400
20250424,150700,425777750,7830,7820,7830,7820,334
20250424,150600,423165850,7820,7820,7820,7820,0
20250424,150500,423165850,7820,7800,7820,7800,97
20250424,150400,422408970,7800,7810,7810,7800,265
20250424,150300,420340820,7800,7800,7800,7800,0
20250424,150200,420340820,7800,7800,7800,7800,0
20250424,150100,420340820,7800,7800,7800,7800,121
20250424,150000,419397020,7790,7790,7790,7790,0
20250424,145900,419397020,7790,7800,7800,7790,94
20250424,145800,418664280,7800,7800,7800,7800,117
20250424,145700,417751680,7800,7800,7800,7800,0
20250424,145600,417751680,7800,7800,7800,7800,3
20250424,145500,417728280,7800,7800,7800,7800,0
20250424,145400,417728280,7800,7800,7800,7800,156
20250424,145300,416511480,7800,7800,7800,7800,0
20250424,145200,416511480,7800,7800,7800,7800,8
20250424,145100,416449080,7800,7800,7800,7800,37
20250424,145000,416160480,7800,7800,7800,7800,0
20250424,144900,416160480,7800,7800,7800,7800,0
20250424,144800,416160480,7800,7800,7800,7800,0
20250424,144700,416160480,7800,7800,7800,7800,0
20250424,144600,416160480,7800,7800,7800,7800,20
20250424,144500,416004480,7800,7800,7800,7800,0
20250424,144400,416004480,7800,7800,7800,7800,0
20250424,144300,416004480,7800,7800,7800,7800,15
20250424,144200,415887480,7790,7790,7790,7790,0
20250424,144100,415887480,7790,7790,7790,7790,0
20250424,144000,415887480,7790,7790,7790,7790,0
20250424,143900,415887480,7790,7790,7790,7790,0
20250424,143800,415887480,7790,7790,7790,7790,31
20250424,143700,415645990,7790,7800,7800,7790,168
20250424,143600,414337120,7790,7790,7790,7790,18
20250424,143500,414196900,7790,7790,7790,7790,0
20250424,143400,414196900,7790,7790,7790,7790,0
20250424,143300,414196900,7790,7790,7790,7790,223
20250424,143200,412459730,7780,7790,7790,7780,200
20250424,143100,410903390,7790,7790,7790,7790,168
20250424,143000,409594670,7810,7810,7810,7810,2
20250424,142900,409579050,7800,7800,7800,7800,2
20250424,142800,409563450,7800,7800,7800,7800,108
20250424,142700,408721050,7810,7820,7820,7810,410
20250424,142600,405518920,7830,7830,7830,7830,0
20250424,142500,405518920,7830,7830,7830,7830,0
20250424,142400,405518920,7830,7830,7830,7830,0
20250424,142300,405518920,7830,7830,7830,7830,0
20250424,142200,405518920,7830,7830,7830,7830,7
20250424,142100,405464110,7810,7810,7810,7810,0
20250424,142000,405464110,7810,7810,7810,7810,0
20250424,141900,405464110,7810,7810,7810,7810,0
20250424,141800,405464110,7810,7810,7810,7810,0
20250424,141700,405464110,7810,7810,7810,7810,0
20250424,141600,405464110,7810,7820,7820,7810,239
20250424,141500,403597380,7820,7820,7820,7820,20
20250424,141400,403440980,7820,7820,7820,7820,21
20250424,141300,403276760,7820,7820,7820,7820,1
20250424,141200,403268940,7840,7840,7840,7840,17
20250424,141100,403135660,7840,7840,7840,7840,8
20250424,141000,403072940,7820,7830,7830,7820,141
20250424,140900,401969530,7840,7840,7840,7840,116
20250424,140800,401060090,7840,7840,7840,7840,26
20250424,140700,400856250,7840,7830,7840,7830,50
20250424,140600,400464570,7820,7820,7820,7820,5
20250424,140500,400425470,7830,7830,7830,7830,0
20250424,140400,400425470,7830,7830,7830,7830,0
20250424,140300,400425470,7830,7830,7830,7830,2050
20250424,140200,384373970,7830,7830,7830,7830,0
20250424,140100,384373970,7830,7830,7830,7830,0
20250424,140000,384373970,7830,7830,7830,7830,0
20250424,135900,384373970,7830,7830,7830,7830,0
20250424,135800,384373970,7830,7830,7830,7830,0
20250424,135700,384373970,7830,7830,7830,7830,0
20250424,135600,384373970,7830,7830,7830,7830,32
20250424,135500,384123410,7830,7830,7830,7830,0
20250424,135400,384123410,7830,7830,7830,7830,14
20250424,135300,384013790,7820,7820,7820,7820,0
20250424,135200,384013790,7820,7820,7820,7820,143
20250424,135100,382895530,7820,7820,7820,7820,0
20250424,135000,382895530,7820,7820,7820,7820,0
20250424,134900,382895530,7820,7820,7820,7820,0
20250424,134800,382895530,7820,7820,7820,7820,0
20250424,134700,382895530,7820,7820,7820,7820,0
20250424,134600,382895530,7820,7820,7820,7820,0
20250424,134500,382895530,7820,7820,7820,7820,23
20250424,134400,382715670,7810,7810,7810,7810,0
20250424,134300,382715670,7810,7810,7810,7810,14
20250424,134200,382606330,7830,7830,7830,7830,0
20250424,134100,382606330,7830,7830,7830,7830,0
20250424,134000,382606330,7830,7830,7830,7830,3
20250424,133900,382582840,7810,7810,7810,7810,0
20250424,133800,382582840,7810,7810,7810,7810,3
20250424,133700,382559410,7810,7810,7810,7810,103
20250424,133600,381754980,7810,7810,7810,7810,0
20250424,133500,381754980,7810,7810,7840,7810,1079
20250424,133400,373309250,7800,7800,7800,7800,12
20250424,133300,373215650,7810,7810,7810,7810,0
20250424,133200,373215650,7810,7800,7810,7800,98
20250424,133100,372450340,7800,7800,7800,7800,0
20250424,133000,372450340,7800,7800,7800,7800,19
20250424,132900,372302140,7800,7800,7800,7800,0
20250424,132800,372302140,7800,7800,7800,7800,7
20250424,132700,372247540,7790,7790,7790,7790,0
20250424,132600,372247540,7790,7790,7790,7790,0
20250424,132500,372247540,7790,7790,7790,7790,0
20250424,132400,372247540,7790,7790,7790,7790,0
20250424,132300,372247540,7790,7790,7790,7790,120
20250424,132200,371312740,7800,7800,7800,7800,0
20250424,132100,371312740,7800,7800,7800,7800,0
20250424,132000,371312740,7800,7800,7800,7800,155
20250424,131900,370103740,7800,7800,7800,7800,33
20250424,131800,369846340,7790,7790,7790,7790,0
20250424,131700,369846340,7790,7790,7790,7790,10
20250424,131600,369768440,7790,7790,7790,7790,0
20250424,131500,369768440,7790,7790,7790,7790,0
20250424,131400,369768440,7790,7790,7790,7790,10
20250424,131300,369690540,7800,7800,7800,7800,0
20250424,131200,369690540,7800,7800,7800,7800,14
20250424,131100,369581340,7790,7790,7790,7790,0
20250424,131000,369581340,7790,7790,7790,7790,0
20250424,130900,369581340,7790,7790,7790,7790,14
20250424,130800,369472280,7790,7790,7790,7790,9
20250424,130700,369402170,7790,7790,7790,7790,0
20250424,130600,369402170,7790,7790,7790,7790,9
20250424,130500,369332060,7790,7790,7790,7790,0
20250424,130400,369332060,7790,7790,7790,7790,0
20250424,130300,369332060,7790,7790,7790,7790,11
20250424,130200,369246370,7800,7800,7800,7800,0
20250424,130100,369246370,7800,7800,7800,7800,0
20250424,130000,369246370,7800,7800,7800,7800,0
20250424,125900,369246370,7800,7800,7800,7800,0
20250424,125800,369246370,7800,7800,7800,7800,0
20250424,125700,369246370,7800,7800,7800,7800,0
20250424,125600,369246370,7800,7800,7800,7800,0
20250424,125500,369246370,7800,7800,7800,7800,0
20250424,125400,369246370,7800,7800,7800,7800,0
20250424,125300,369246370,7800,7800,7800,7800,2
20250424,125200,369230770,7790,7790,7790,7790,0
20250424,125100,369230770,7790,7790,7790,7790,236
20250424,125000,367392330,7800,7800,7800,7800,0
20250424,124900,367392330,7800,7800,7800,7800,96
20250424,124800,366643530,7800,7800,7800,7800,18
20250424,124700,366503130,7800,7800,7800,7800,0
20250424,124600,366503130,7800,7800,7800,7800,0
20250424,124500,366503130,7800,7800,7800,7800,33
20250424,124400,366245730,7790,7790,7790,7790,0
20250424,124300,366245730,7790,7790,7790,7790,11
20250424,124200,366160040,7780,7780,7780,7780,0
20250424,124100,366160040,7780,7780,7780,7780,11
20250424,124000,366074460,7800,7800,7800,7800,0
20250424,123900,366074460,7800,7800,7800,7800,0
20250424,123800,366074460,7800,7800,7800,7800,0
20250424,123700,366074460,7800,7800,7800,7800,1
20250424,123600,366066660,7790,7790,7790,7790,0
20250424,123500,366066660,7790,7790,7790,7790,0
20250424,123400,366066660,7790,7790,7790,7790,0
20250424,123300,366066660,7790,7790,7790,7790,64
20250424,123200,365568100,7790,7790,7790,7790,0
20250424,123100,365568100,7790,7790,7790,7790,194
20250424,123000,364056840,7800,7800,7800,7800,0
20250424,122900,364056840,7800,7800,7800,7800,0
20250424,122800,364056840,7800,7800,7800,7800,0
20250424,122700,364056840,7800,7800,7800,7800,0
20250424,122600,364056840,7800,7800,7800,7800,50
20250424,122500,363666840,7810,7810,7810,7810,0
20250424,122400,363666840,7810,7810,7810,7810,0
20250424,122300,363666840,7810,7810,7810,7810,0
20250424,122200,363666840,7810,7810,7810,7810,0
20250424,122100,363666840,7810,7810,7810,7810,0
20250424,122000,363666840,7810,7810,7810,7810,0
20250424,121900,363666840,7810,7810,7810,7810,0
20250424,121800,363666840,7810,7800,7810,7800,70
20250424,121700,363120760,7800,7800,7800,7800,10
20250424,121600,363042760,7790,7790,7790,7790,0
20250424,121500,363042760,7790,7790,7790,7790,0
20250424,121400,363042760,7790,7790,7790,7790,55
20250424,121300,362614310,7790,7790,7790,7790,0
20250424,121200,362614310,7790,7790,7790,7790,0
20250424,121100,362614310,7790,7790,7790,7790,106
20250424,121000,361788570,7800,7800,7800,7800,36
20250424,120900,361507770,7800,7800,7800,7800,0
20250424,120800,361507770,7800,7800,7800,7800,1
20250424,120700,361499970,7800,7800,7800,7800,0
20250424,120600,361499970,7800,7800,7800,7800,1
20250424,120500,361492170,7800,7800,7800,7800,0
20250424,120400,361492170,7800,7800,7800,7800,0
20250424,120300,361492170,7800,7800,7800,7800,9
20250424,120200,361421970,7800,7800,7800,7800,12
20250424,120100,361328370,7800,7800,7800,7800,0
20250424,120000,361328370,7800,7800,7800,7800,0
20250424,115900,361328370,7800,7800,7800,7800,21
20250424,115800,361164570,7820,7820,7820,7820,1
20250424,115700,361156750,7830,7810,7830,7810,758
20250424,115600,355222250,7810,7810,7810,7810,8
20250424,115500,355159770,7810,7800,7810,7800,12
20250424,115400,355066160,7800,7800,7800,7800,57
20250424,115300,354621560,7800,7800,7800,7800,0
20250424,115200,354621560,7800,7800,7800,7800,0
20250424,115100,354621560,7800,7800,7800,7800,12
20250424,115000,354527960,7820,7800,7820,7800,3
20250424,114900,354504540,7800,7800,7800,7800,299
20250424,114800,352172340,7810,7810,7810,7810,0
20250424,114700,352172340,7810,7810,7810,7810,0
20250424,114600,352172340,7810,7810,7810,7810,0
20250424,114500,352172340,7810,7810,7810,7810,0
20250424,114400,352172340,7810,7810,7810,7810,0
20250424,114300,352172340,7810,7810,7810,7810,0
20250424,114200,352172340,7810,7830,7830,7810,105
20250424,114100,351351870,7810,7810,7810,7810,13
20250424,114000,351250340,7810,7810,7810,7810,0
20250424,113900,351250340,7810,7830,7830,7810,914
20250424,113800,344110000,7810,7810,7810,7810,80
20250424,113700,343485200,7810,7810,7810,7810,4
20250424,113600,343453960,7830,7830,7830,7830,5
20250424,113500,343414810,7830,7830,7830,7830,0
20250424,113400,343414810,7830,7830,7830,7830,50
20250424,113300,343023310,7810,7820,7820,7810,150
20250424,113200,341851770,7810,7810,7810,7810,0
20250424,113100,341851770,7810,7810,7810,7810,126
20250424,113000,340867710,7810,7820,7820,7810,198
20250424,112900,339319700,7820,7820,7820,7820,37
20250424,112800,339030360,7820,7820,7820,7820,0
20250424,112700,339030360,7820,7820,7820,7820,90
20250424,112600,338326560,7820,7820,7820,7820,10
20250424,112500,338248360,7810,7810,7810,7810,0
20250424,112400,338248360,7810,7810,7810,7810,150
20250424,112300,337076860,7840,7840,7840,7840,0
20250424,112200,337076860,7840,7840,7840,7840,6
20250424,112100,337029820,7840,7830,7840,7830,188
20250424,112000,335555910,7830,7820,7830,7820,78
20250424,111900,334945290,7810,7810,7810,7810,100
20250424,111800,334164290,7800,7820,7820,7800,99
20250424,111700,333391210,7810,7810,7810,7810,70
20250424,111600,332844510,7810,7810,7810,7810,101
20250424,111500,332055700,7810,7810,7810,7810,56
20250424,111400,331618340,7810,7810,7810,7810,76
20250424,111300,331024780,7810,7810,7810,7810,64
20250424,111200,330524940,7800,7800,7800,7800,1
20250424,111100,330517140,7800,7800,7800,7800,0
20250424,111000,330517140,7800,7800,7800,7800,0
20250424,110900,330517140,7800,7790,7800,7790,93
20250424,110800,329791850,7790,7800,7800,7790,446
20250424,110700,326313510,7800,7790,7800,7790,48
20250424,110600,325939470,7780,7780,7780,7780,16
20250424,110500,325814990,7780,7780,7780,7780,103
20250424,110400,325013650,7790,7790,7790,7790,1
20250424,110300,325005860,7790,7790,7790,7790,0
20250424,110200,325005860,7790,7800,7800,7790,194
20250424,110100,323493930,7820,7820,7820,7820,68
20250424,110000,322962170,7820,7820,7820,7820,2
20250424,105900,322946530,7800,7800,7800,7800,1
20250424,105800,322938730,7800,7800,7800,7800,0
20250424,105700,322938730,7800,7810,7810,7800,536
20250424,105600,318752670,7810,7810,7810,7810,0
20250424,105500,318752670,7810,7800,7810,7800,49
20250424,105400,318370280,7800,7800,7800,7800,1
20250424,105300,318362480,7820,7820,7820,7820,102
20250424,105200,317564840,7820,7830,7830,7820,12
20250424,105100,317470990,7820,7820,7820,7820,0
20250424,105000,317470990,7820,7820,7820,7820,0
20250424,104900,317470990,7820,7820,7820,7820,20
20250424,104800,317314590,7820,7820,7820,7820,2
20250424,104700,317298950,7790,7790,7790,7790,0
20250424,104600,317298950,7790,7790,7790,7790,231
20250424,104500,315499460,7820,7820,7820,7820,87
20250424,104400,314819120,7790,7790,7790,7790,0
20250424,104300,314819120,7790,7790,7790,7790,0
20250424,104200,314819120,7790,7790,7790,7790,0
20250424,104100,314819120,7790,7790,7790,7790,0
20250424,104000,314819120,7790,7790,7790,7790,30
20250424,103900,314585420,7790,7810,7810,7790,230
20250424,103800,312792880,7840,7840,7840,7840,0
20250424,103700,312792880,7840,7840,7840,7840,0
20250424,103600,312792880,7840,7870,7880,7790,1424
20250424,103500,301600900,7870,7810,7870,7780,1742
20250424,103400,287922630,7780,7770,7820,7770,801
20250424,103300,281672500,7760,7770,7770,7760,12
20250424,103200,281579370,7770,7770,7770,7770,48
20250424,103100,281206410,7770,7770,7770,7770,0
20250424,103000,281206410,7770,7770,7770,7770,11
20250424,102900,281120940,7770,7770,7770,7770,0
20250424,102800,281120940,7770,7770,7770,7770,0
20250424,102700,281120940,7770,7770,7770,7770,11
20250424,102600,281035470,7780,7780,7780,7780,0
20250424,102500,281035470,7780,7780,7780,7780,11
20250424,102400,280949890,7770,7770,7770,7770,188
20250424,102300,279489130,7780,7780,7780,7780,64
20250424,102200,278991210,7780,7810,7810,7780,887
20250424,102100,272076810,7820,7820,7820,7820,592
20250424,102000,267447370,7820,7820,7820,7820,234
20250424,101900,265617490,7820,7820,7820,7820,1
20250424,101800,265609670,7820,7840,7840,7820,74
20250424,101700,265030390,7840,7820,7840,7820,24
20250424,101600,264842250,7850,7850,7850,7850,79
20250424,101500,264222100,7850,7860,7860,7850,1063
20250424,101400,255869540,7850,7830,7850,7830,601
20250424,101300,251156380,7830,7800,7830,7800,21
20250424,101200,250992490,7800,7800,7800,7800,25
20250424,101100,250797490,7830,7830,7830,7830,24
20250424,101000,250609570,7800,7800,7800,7800,5
20250424,100900,250570570,7820,7830,7830,7820,508
20250424,100800,246593010,7830,7790,7830,7790,162
20250424,100700,245330630,7800,7820,7820,7800,425
20250424,100600,242014230,7830,7830,7880,7830,2103
20250424,100500,225446440,7870,7870,7870,7870,501
20250424,100400,221503570,7880,7870,7880,7870,1600
20250424,100300,208901570,7870,7870,7870,7870,20
20250424,100200,208744170,7880,7860,7880,7850,747
20250424,100100,202869500,7860,7820,7860,7820,185
20250424,100000,201417040,7820,7860,7870,7820,1871
20250424,095900,186706820,7850,7850,7880,7850,478
20250424,095800,182944250,7850,7830,7880,7830,1596
20250424,095700,170383520,7840,7800,7850,7800,1471
20250424,095600,158865310,7830,7800,7830,7800,1529
20250424,095500,146910010,7800,7780,7800,7780,2403
20250424,095400,128186640,7760,7770,7770,7760,46
20250424,095300,127829330,7790,7790,7790,7790,0
20250424,095200,127829330,7790,7790,7790,7790,40
20250424,095100,127517730,7770,7770,7770,7770,11
20250424,095000,127432260,7800,7780,7800,7780,92
20250424,094900,126715250,7760,7760,7760,7760,11
20250424,094800,126629890,7790,7790,7790,7790,20
20250424,094700,126474090,7760,7760,7760,7760,11
20250424,094600,126388730,7810,7800,7810,7750,384
20250424,094500,123398790,7800,7790,7800,7790,1157
20250424,094400,114376420,7770,7770,7790,7770,762
20250424,094300,108454930,7750,7750,7750,7750,200
20250424,094200,106904930,7770,7750,7770,7750,2381
20250424,094100,88414690,7750,7750,7750,7750,3
20250424,094000,88391440,7750,7750,7750,7750,1
20250424,093900,88383690,7740,7740,7740,7740,260
20250424,093800,86371290,7730,7730,7730,7730,11
20250424,093700,86286260,7730,7730,7730,7730,0
20250424,093600,86286260,7730,7750,7750,7730,8
20250424,093500,86224350,7740,7740,7740,7740,50
20250424,093400,85837350,7750,7740,7750,7720,1275
20250424,093300,75968600,7740,7740,7740,7730,534
20250424,093200,71835680,7730,7730,7730,7730,0
20250424,093100,71835680,7730,7730,7730,7730,1
20250424,093000,71827950,7730,7730,7730,7730,2
20250424,092900,71812490,7710,7710,7710,7710,100
20250424,092800,71041490,7710,7710,7710,7700,657
20250424,092700,65978590,7710,7710,7710,7710,834
20250424,092600,59548450,7730,7730,7730,7730,0
20250424,092500,59548450,7730,7740,7740,7710,1460
20250424,092400,48277780,7740,7750,7750,7740,123
20250424,092300,47325030,7740,7740,7740,7740,175
20250424,092200,45970530,7730,7730,7730,7730,0
20250424,092100,45970530,7730,7730,7730,7730,17
20250424,092000,45839120,7740,7740,7740,7740,0
20250424,091900,45839120,7740,7740,7740,7740,0
20250424,091800,45839120,7740,7720,7740,7720,40
20250424,091700,45529600,7720,7720,7720,7720,8
20250424,091600,45467840,7720,7750,7750,7720,176
20250424,091500,44108280,7720,7730,7730,7720,358
20250424,091400,41341970,7730,7730,7730,7730,0
20250424,091300,41341970,7730,7730,7730,7720,1108
20250424,091200,32777210,7730,7730,7730,7730,1
20250424,091100,32769480,7720,7710,7720,7710,422
20250424,091000,29513690,7720,7720,7720,7720,272
20250424,090900,27413850,7720,7720,7720,7720,40
20250424,090800,27105050,7710,7720,7720,7710,767
20250424,090700,21190450,7720,7720,7720,7720,60
20250424,090600,20727250,7720,7730,7740,7720,75
20250424,090500,20147780,7720,7720,7720,7720,276
20250424,090400,18017060,7720,7720,7720,7720,0
20250424,090300,18017060,7720,7720,7720,7720,308
20250424,090200,15639300,7710,7710,7710,7710,0
20250424,090100,15639300,7710,7740,7740,7710,646
20250424,090000,10648240,7730,7790,7790,7730,1370
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 184900 501106880 7890 7890 7890 7890 7133
3 20250424 184800 501106880 7890 7890 7890 7890 0
4 20250424 184700 501106880 7890 7890 7890 7890 0
5 20250424 184600 501106880 7890 7890 7890 7890 0
6 20250424 184500 501106880 7890 7890 7890 7890 0
7 20250424 184400 501106880 7890 7890 7890 7890 0
8 20250424 184300 501106880 7890 7890 7890 7890 0
9 20250424 184200 501106880 7890 7890 7890 7890 0
10 20250424 184100 501106880 7890 7890 7890 7890 0
11 20250424 184000 501106880 7890 7890 7890 7890 0
12 20250424 183900 501106880 7890 7890 7890 7890 0
13 20250424 183800 501106880 7890 7890 7890 7890 0
14 20250424 183700 501106880 7890 7890 7890 7890 0
15 20250424 183600 501106880 7890 7890 7890 7890 0
16 20250424 183500 501106880 7890 7890 7890 7890 0
17 20250424 183400 501106880 7890 7890 7890 7890 0
18 20250424 183300 501106880 7890 7890 7890 7890 0
19 20250424 183200 501106880 7890 7890 7890 7890 0
20 20250424 183100 501106880 7890 7890 7890 7890 0
21 20250424 183000 501106880 7890 7890 7890 7890 0
22 20250424 182900 501106880 7890 7890 7890 7890 0
23 20250424 182800 501106880 7890 7890 7890 7890 0
24 20250424 182700 501106880 7890 7890 7890 7890 0
25 20250424 182600 501106880 7890 7890 7890 7890 0
26 20250424 182500 501106880 7890 7890 7890 7890 0
27 20250424 182400 501106880 7890 7890 7890 7890 0
28 20250424 182300 501106880 7890 7890 7890 7890 0
29 20250424 182200 501106880 7890 7890 7890 7890 0
30 20250424 182100 501106880 7890 7890 7890 7890 0
31 20250424 182000 501106880 7890 7890 7890 7890 0
32 20250424 181900 501106880 7890 7890 7890 7890 7133
33 20250424 181800 501106880 7890 7890 7890 7890 0
34 20250424 181700 501106880 7890 7890 7890 7890 0
35 20250424 181600 501106880 7890 7890 7890 7890 0
36 20250424 181500 501106880 7890 7890 7890 7890 0
37 20250424 181400 501106880 7890 7890 7890 7890 0
38 20250424 181300 501106880 7890 7890 7890 7890 0
39 20250424 181200 501106880 7890 7890 7890 7890 0
40 20250424 181100 501106880 7890 7890 7890 7890 0
41 20250424 181000 501106880 7890 7890 7890 7890 0
42 20250424 180900 501106880 7890 7890 7890 7890 0
43 20250424 180800 501106880 7890 7890 7890 7890 0
44 20250424 180700 501106880 7890 7890 7890 7890 0
45 20250424 180600 501106880 7890 7890 7890 7890 0
46 20250424 180500 501106880 7890 7890 7890 7890 0
47 20250424 180400 501106880 7890 7890 7890 7890 0
48 20250424 180300 501106880 7890 7890 7890 7890 0
49 20250424 180200 501106880 7890 7890 7890 7890 0
50 20250424 180100 501106880 7890 7890 7890 7890 0
51 20250424 180000 501106880 7890 7890 7890 7890 0
52 20250424 175900 501106880 7890 7890 7890 7890 0
53 20250424 175800 501106880 7890 7890 7890 7890 0
54 20250424 175700 501106880 7890 7890 7890 7890 0
55 20250424 175600 501106880 7890 7890 7890 7890 0
56 20250424 175500 501106880 7890 7890 7890 7890 0
57 20250424 175400 501106880 7890 7890 7890 7890 0
58 20250424 175300 501106880 7890 7890 7890 7890 0
59 20250424 175200 501106880 7890 7890 7890 7890 0
60 20250424 175100 501106880 7890 7890 7890 7890 0
61 20250424 175000 501106880 7890 7890 7890 7890 0
62 20250424 174900 501106880 7890 7890 7890 7890 7133
63 20250424 174800 501106880 7890 7890 7890 7890 0
64 20250424 174700 501106880 7890 7890 7890 7890 0
65 20250424 174600 501106880 7890 7890 7890 7890 0
66 20250424 174500 501106880 7890 7890 7890 7890 0
67 20250424 174400 501106880 7890 7890 7890 7890 0
68 20250424 174300 501106880 7890 7890 7890 7890 0
69 20250424 174200 501106880 7890 7890 7890 7890 0
70 20250424 174100 501106880 7890 7890 7890 7890 0
71 20250424 174000 501106880 7890 7890 7890 7890 0
72 20250424 173900 501106880 7890 7890 7890 7890 0
73 20250424 173800 501106880 7890 7890 7890 7890 0
74 20250424 173700 501106880 7890 7890 7890 7890 0
75 20250424 173600 501106880 7890 7890 7890 7890 0
76 20250424 173500 501106880 7890 7890 7890 7890 0
77 20250424 173400 501106880 7890 7890 7890 7890 0
78 20250424 173300 501106880 7890 7890 7890 7890 0
79 20250424 173200 501106880 7890 7890 7890 7890 0
80 20250424 173100 501106880 7890 7890 7890 7890 0
81 20250424 173000 501106880 7890 7890 7890 7890 0
82 20250424 172900 501106880 7890 7890 7890 7890 0
83 20250424 172800 501106880 7890 7890 7890 7890 0
84 20250424 172700 501106880 7890 7890 7890 7890 0
85 20250424 172600 501106880 7890 7890 7890 7890 0
86 20250424 172500 501106880 7890 7890 7890 7890 0
87 20250424 172400 501106880 7890 7890 7890 7890 0
88 20250424 172300 501106880 7890 7890 7890 7890 0
89 20250424 172200 501106880 7890 7890 7890 7890 0
90 20250424 172100 501106880 7890 7890 7890 7890 0
91 20250424 172000 501106880 7890 7890 7890 7890 0
92 20250424 171900 501106880 7890 7890 7890 7890 7133
93 20250424 171800 501106880 7890 7890 7890 7890 0
94 20250424 171700 501106880 7890 7890 7890 7890 0
95 20250424 171600 501106880 7890 7890 7890 7890 0
96 20250424 171500 501106880 7890 7890 7890 7890 0
97 20250424 171400 501106880 7890 7890 7890 7890 0
98 20250424 171300 501106880 7890 7890 7890 7890 0
99 20250424 171200 501106880 7890 7890 7890 7890 0
100 20250424 171100 501106880 7890 7890 7890 7890 0
101 20250424 171000 501106880 7890 7890 7890 7890 0
102 20250424 170900 501106880 7890 7890 7890 7890 0
103 20250424 170800 501106880 7890 7890 7890 7890 0
104 20250424 170700 501106880 7890 7890 7890 7890 0
105 20250424 170600 501106880 7890 7890 7890 7890 0
106 20250424 170500 501106880 7890 7890 7890 7890 0
107 20250424 170400 501106880 7890 7890 7890 7890 0
108 20250424 170300 501106880 7890 7890 7890 7890 0
109 20250424 170200 501106880 7890 7890 7890 7890 0
110 20250424 170100 501106880 7890 7890 7890 7890 0
111 20250424 170000 501106880 7890 7890 7890 7890 0
112 20250424 165900 501106880 7890 7890 7890 7890 0
113 20250424 165800 501106880 7890 7890 7890 7890 0
114 20250424 165700 501106880 7890 7890 7890 7890 0
115 20250424 165600 501106880 7890 7890 7890 7890 0
116 20250424 165500 501106880 7890 7890 7890 7890 0
117 20250424 165400 501106880 7890 7890 7890 7890 0
118 20250424 165300 501106880 7890 7890 7890 7890 0
119 20250424 165200 501106880 7890 7890 7890 7890 0
120 20250424 165100 501106880 7890 7890 7890 7890 0
121 20250424 165000 501106880 7890 7890 7890 7890 0
122 20250424 164900 501106880 7890 7890 7890 7890 7133
123 20250424 164800 501106880 7890 7890 7890 7890 0
124 20250424 164700 501106880 7890 7890 7890 7890 0
125 20250424 164600 501106880 7890 7890 7890 7890 0
126 20250424 164500 501106880 7890 7890 7890 7890 0
127 20250424 164400 501106880 7890 7890 7890 7890 0
128 20250424 164300 501106880 7890 7890 7890 7890 0
129 20250424 164200 501106880 7890 7890 7890 7890 0
130 20250424 164100 501106880 7890 7890 7890 7890 0
131 20250424 164000 501106880 7890 7890 7890 7890 0
132 20250424 163900 501106880 7890 7890 7890 7890 0
133 20250424 163800 501106880 7890 7890 7890 7890 0
134 20250424 163700 501106880 7890 7890 7890 7890 0
135 20250424 163600 501106880 7890 7890 7890 7890 0
136 20250424 163500 501106880 7890 7890 7890 7890 0
137 20250424 163400 501106880 7890 7890 7890 7890 0
138 20250424 163300 501106880 7890 7890 7890 7890 0
139 20250424 163200 501106880 7890 7890 7890 7890 0
140 20250424 163100 501106880 7890 7890 7890 7890 0
141 20250424 163000 501106880 7890 7890 7890 7890 0
142 20250424 162900 501106880 7890 7890 7890 7890 0
143 20250424 162800 501106880 7890 7890 7890 7890 0
144 20250424 162700 501106880 7890 7890 7890 7890 0
145 20250424 162600 501106880 7890 7890 7890 7890 0
146 20250424 162500 501106880 7890 7890 7890 7890 0
147 20250424 162400 501106880 7890 7890 7890 7890 0
148 20250424 162300 501106880 7890 7890 7890 7890 0
149 20250424 162200 501106880 7890 7890 7890 7890 0
150 20250424 162100 501106880 7890 7890 7890 7890 0
151 20250424 162000 501106880 7890 7890 7890 7890 0
152 20250424 161900 501106880 7890 7890 7890 7890 7133
153 20250424 161800 501106880 7890 7890 7890 7890 0
154 20250424 161700 501106880 7890 7890 7890 7890 0
155 20250424 161600 501106880 7890 7890 7890 7890 0
156 20250424 161500 501106880 7890 7890 7890 7890 0
157 20250424 161400 501106880 7890 7890 7890 7890 0
158 20250424 161300 501106880 7890 7890 7890 7890 0
159 20250424 161200 501106880 7890 7890 7890 7890 0
160 20250424 161100 501106880 7890 7890 7890 7890 0
161 20250424 161000 501106880 7890 7890 7890 7890 0
162 20250424 160900 501106880 7890 7890 7890 7890 0
163 20250424 160800 501106880 7890 7890 7890 7890 0
164 20250424 160700 501106880 7890 7890 7890 7890 0
165 20250424 160600 501106880 7890 7890 7890 7890 0
166 20250424 160500 501106880 7890 7890 7890 7890 0
167 20250424 160400 501106880 7890 7890 7890 7890 0
168 20250424 160300 501106880 7890 7890 7890 7890 0
169 20250424 160200 501106880 7890 7890 7890 7890 0
170 20250424 160100 501106880 7890 7890 7890 7890 0
171 20250424 160000 501106880 7890 7890 7890 7890 0
172 20250424 155900 501106880 7890 7890 7890 7890 0
173 20250424 155800 501106880 7890 7890 7890 7890 0
174 20250424 155700 501106880 7890 7890 7890 7890 0
175 20250424 155600 501106880 7890 7890 7890 7890 0
176 20250424 155500 501106880 7890 7890 7890 7890 0
177 20250424 155400 501106880 7890 7890 7890 7890 0
178 20250424 155300 501106880 7890 7890 7890 7890 0
179 20250424 155200 501106880 7890 7890 7890 7890 0
180 20250424 155100 501106880 7890 7890 7890 7890 0
181 20250424 155000 501106880 7890 7890 7890 7890 0
182 20250424 154900 501106880 7890 7890 7890 7890 7133
183 20250424 154800 501106880 7890 7890 7890 7890 0
184 20250424 154700 501106880 7890 7890 7890 7890 0
185 20250424 154600 501106880 7890 7890 7890 7890 0
186 20250424 154500 501106880 7890 7890 7890 7890 0
187 20250424 154400 501106880 7890 7890 7890 7890 0
188 20250424 154300 501106880 7890 7890 7890 7890 0
189 20250424 154200 501106880 7890 7890 7890 7890 0
190 20250424 154100 501106880 7890 7890 7890 7890 0
191 20250424 154000 501106880 7890 7890 7890 7890 0
192 20250424 153900 501106880 7890 7890 7890 7890 0
193 20250424 153800 501106880 7890 7890 7890 7890 0
194 20250424 153700 501106880 7890 7890 7890 7890 0
195 20250424 153600 501106880 7890 7890 7890 7890 0
196 20250424 153500 501106880 7890 7890 7890 7890 0
197 20250424 153400 501106880 7890 7890 7890 7890 0
198 20250424 153300 501106880 7890 7890 7890 7890 0
199 20250424 153200 501106880 7890 7890 7890 7890 0
200 20250424 153100 501106880 7890 7890 7890 7890 0
201 20250424 153000 501106880 7890 7890 7890 7890 7133
202 20250424 152900 444827510 7840 7840 7840 7840 0
203 20250424 152800 444827510 7840 7840 7840 7840 0
204 20250424 152700 444827510 7840 7840 7840 7840 0
205 20250424 152600 444827510 7840 7840 7840 7840 0
206 20250424 152500 444827510 7840 7840 7840 7840 0
207 20250424 152400 444827510 7840 7840 7840 7840 0
208 20250424 152300 444827510 7840 7840 7840 7840 0
209 20250424 152200 444827510 7840 7840 7840 7840 0
210 20250424 152100 444827510 7840 7840 7840 7840 0
211 20250424 152000 444827510 7840 7840 7840 7840 0
212 20250424 151900 444827510 7840 7820 7840 7820 483
213 20250424 151800 441042700 7820 7800 7820 7800 753
214 20250424 151700 435162220 7820 7820 7820 7820 0
215 20250424 151600 435162220 7820 7800 7820 7800 37
216 20250424 151500 434873260 7800 7800 7810 7800 72
217 20250424 151400 434311300 7790 7790 7790 7790 12
218 20250424 151300 434217820 7800 7800 7800 7800 61
219 20250424 151200 433742020 7800 7800 7800 7800 7
220 20250424 151100 433687420 7800 7820 7820 7800 209
221 20250424 151000 432053760 7820 7820 7820 7820 402
222 20250424 150900 428910120 7840 7840 7840 7840 0
223 20250424 150800 428910120 7840 7830 7840 7830 400
224 20250424 150700 425777750 7830 7820 7830 7820 334
225 20250424 150600 423165850 7820 7820 7820 7820 0
226 20250424 150500 423165850 7820 7800 7820 7800 97
227 20250424 150400 422408970 7800 7810 7810 7800 265
228 20250424 150300 420340820 7800 7800 7800 7800 0
229 20250424 150200 420340820 7800 7800 7800 7800 0
230 20250424 150100 420340820 7800 7800 7800 7800 121
231 20250424 150000 419397020 7790 7790 7790 7790 0
232 20250424 145900 419397020 7790 7800 7800 7790 94
233 20250424 145800 418664280 7800 7800 7800 7800 117
234 20250424 145700 417751680 7800 7800 7800 7800 0
235 20250424 145600 417751680 7800 7800 7800 7800 3
236 20250424 145500 417728280 7800 7800 7800 7800 0
237 20250424 145400 417728280 7800 7800 7800 7800 156
238 20250424 145300 416511480 7800 7800 7800 7800 0
239 20250424 145200 416511480 7800 7800 7800 7800 8
240 20250424 145100 416449080 7800 7800 7800 7800 37
241 20250424 145000 416160480 7800 7800 7800 7800 0
242 20250424 144900 416160480 7800 7800 7800 7800 0
243 20250424 144800 416160480 7800 7800 7800 7800 0
244 20250424 144700 416160480 7800 7800 7800 7800 0
245 20250424 144600 416160480 7800 7800 7800 7800 20
246 20250424 144500 416004480 7800 7800 7800 7800 0
247 20250424 144400 416004480 7800 7800 7800 7800 0
248 20250424 144300 416004480 7800 7800 7800 7800 15
249 20250424 144200 415887480 7790 7790 7790 7790 0
250 20250424 144100 415887480 7790 7790 7790 7790 0
251 20250424 144000 415887480 7790 7790 7790 7790 0
252 20250424 143900 415887480 7790 7790 7790 7790 0
253 20250424 143800 415887480 7790 7790 7790 7790 31
254 20250424 143700 415645990 7790 7800 7800 7790 168
255 20250424 143600 414337120 7790 7790 7790 7790 18
256 20250424 143500 414196900 7790 7790 7790 7790 0
257 20250424 143400 414196900 7790 7790 7790 7790 0
258 20250424 143300 414196900 7790 7790 7790 7790 223
259 20250424 143200 412459730 7780 7790 7790 7780 200
260 20250424 143100 410903390 7790 7790 7790 7790 168
261 20250424 143000 409594670 7810 7810 7810 7810 2
262 20250424 142900 409579050 7800 7800 7800 7800 2
263 20250424 142800 409563450 7800 7800 7800 7800 108
264 20250424 142700 408721050 7810 7820 7820 7810 410
265 20250424 142600 405518920 7830 7830 7830 7830 0
266 20250424 142500 405518920 7830 7830 7830 7830 0
267 20250424 142400 405518920 7830 7830 7830 7830 0
268 20250424 142300 405518920 7830 7830 7830 7830 0
269 20250424 142200 405518920 7830 7830 7830 7830 7
270 20250424 142100 405464110 7810 7810 7810 7810 0
271 20250424 142000 405464110 7810 7810 7810 7810 0
272 20250424 141900 405464110 7810 7810 7810 7810 0
273 20250424 141800 405464110 7810 7810 7810 7810 0
274 20250424 141700 405464110 7810 7810 7810 7810 0
275 20250424 141600 405464110 7810 7820 7820 7810 239
276 20250424 141500 403597380 7820 7820 7820 7820 20
277 20250424 141400 403440980 7820 7820 7820 7820 21
278 20250424 141300 403276760 7820 7820 7820 7820 1
279 20250424 141200 403268940 7840 7840 7840 7840 17
280 20250424 141100 403135660 7840 7840 7840 7840 8
281 20250424 141000 403072940 7820 7830 7830 7820 141
282 20250424 140900 401969530 7840 7840 7840 7840 116
283 20250424 140800 401060090 7840 7840 7840 7840 26
284 20250424 140700 400856250 7840 7830 7840 7830 50
285 20250424 140600 400464570 7820 7820 7820 7820 5
286 20250424 140500 400425470 7830 7830 7830 7830 0
287 20250424 140400 400425470 7830 7830 7830 7830 0
288 20250424 140300 400425470 7830 7830 7830 7830 2050
289 20250424 140200 384373970 7830 7830 7830 7830 0
290 20250424 140100 384373970 7830 7830 7830 7830 0
291 20250424 140000 384373970 7830 7830 7830 7830 0
292 20250424 135900 384373970 7830 7830 7830 7830 0
293 20250424 135800 384373970 7830 7830 7830 7830 0
294 20250424 135700 384373970 7830 7830 7830 7830 0
295 20250424 135600 384373970 7830 7830 7830 7830 32
296 20250424 135500 384123410 7830 7830 7830 7830 0
297 20250424 135400 384123410 7830 7830 7830 7830 14
298 20250424 135300 384013790 7820 7820 7820 7820 0
299 20250424 135200 384013790 7820 7820 7820 7820 143
300 20250424 135100 382895530 7820 7820 7820 7820 0
301 20250424 135000 382895530 7820 7820 7820 7820 0
302 20250424 134900 382895530 7820 7820 7820 7820 0
303 20250424 134800 382895530 7820 7820 7820 7820 0
304 20250424 134700 382895530 7820 7820 7820 7820 0
305 20250424 134600 382895530 7820 7820 7820 7820 0
306 20250424 134500 382895530 7820 7820 7820 7820 23
307 20250424 134400 382715670 7810 7810 7810 7810 0
308 20250424 134300 382715670 7810 7810 7810 7810 14
309 20250424 134200 382606330 7830 7830 7830 7830 0
310 20250424 134100 382606330 7830 7830 7830 7830 0
311 20250424 134000 382606330 7830 7830 7830 7830 3
312 20250424 133900 382582840 7810 7810 7810 7810 0
313 20250424 133800 382582840 7810 7810 7810 7810 3
314 20250424 133700 382559410 7810 7810 7810 7810 103
315 20250424 133600 381754980 7810 7810 7810 7810 0
316 20250424 133500 381754980 7810 7810 7840 7810 1079
317 20250424 133400 373309250 7800 7800 7800 7800 12
318 20250424 133300 373215650 7810 7810 7810 7810 0
319 20250424 133200 373215650 7810 7800 7810 7800 98
320 20250424 133100 372450340 7800 7800 7800 7800 0
321 20250424 133000 372450340 7800 7800 7800 7800 19
322 20250424 132900 372302140 7800 7800 7800 7800 0
323 20250424 132800 372302140 7800 7800 7800 7800 7
324 20250424 132700 372247540 7790 7790 7790 7790 0
325 20250424 132600 372247540 7790 7790 7790 7790 0
326 20250424 132500 372247540 7790 7790 7790 7790 0
327 20250424 132400 372247540 7790 7790 7790 7790 0
328 20250424 132300 372247540 7790 7790 7790 7790 120
329 20250424 132200 371312740 7800 7800 7800 7800 0
330 20250424 132100 371312740 7800 7800 7800 7800 0
331 20250424 132000 371312740 7800 7800 7800 7800 155
332 20250424 131900 370103740 7800 7800 7800 7800 33
333 20250424 131800 369846340 7790 7790 7790 7790 0
334 20250424 131700 369846340 7790 7790 7790 7790 10
335 20250424 131600 369768440 7790 7790 7790 7790 0
336 20250424 131500 369768440 7790 7790 7790 7790 0
337 20250424 131400 369768440 7790 7790 7790 7790 10
338 20250424 131300 369690540 7800 7800 7800 7800 0
339 20250424 131200 369690540 7800 7800 7800 7800 14
340 20250424 131100 369581340 7790 7790 7790 7790 0
341 20250424 131000 369581340 7790 7790 7790 7790 0
342 20250424 130900 369581340 7790 7790 7790 7790 14
343 20250424 130800 369472280 7790 7790 7790 7790 9
344 20250424 130700 369402170 7790 7790 7790 7790 0
345 20250424 130600 369402170 7790 7790 7790 7790 9
346 20250424 130500 369332060 7790 7790 7790 7790 0
347 20250424 130400 369332060 7790 7790 7790 7790 0
348 20250424 130300 369332060 7790 7790 7790 7790 11
349 20250424 130200 369246370 7800 7800 7800 7800 0
350 20250424 130100 369246370 7800 7800 7800 7800 0
351 20250424 130000 369246370 7800 7800 7800 7800 0
352 20250424 125900 369246370 7800 7800 7800 7800 0
353 20250424 125800 369246370 7800 7800 7800 7800 0
354 20250424 125700 369246370 7800 7800 7800 7800 0
355 20250424 125600 369246370 7800 7800 7800 7800 0
356 20250424 125500 369246370 7800 7800 7800 7800 0
357 20250424 125400 369246370 7800 7800 7800 7800 0
358 20250424 125300 369246370 7800 7800 7800 7800 2
359 20250424 125200 369230770 7790 7790 7790 7790 0
360 20250424 125100 369230770 7790 7790 7790 7790 236
361 20250424 125000 367392330 7800 7800 7800 7800 0
362 20250424 124900 367392330 7800 7800 7800 7800 96
363 20250424 124800 366643530 7800 7800 7800 7800 18
364 20250424 124700 366503130 7800 7800 7800 7800 0
365 20250424 124600 366503130 7800 7800 7800 7800 0
366 20250424 124500 366503130 7800 7800 7800 7800 33
367 20250424 124400 366245730 7790 7790 7790 7790 0
368 20250424 124300 366245730 7790 7790 7790 7790 11
369 20250424 124200 366160040 7780 7780 7780 7780 0
370 20250424 124100 366160040 7780 7780 7780 7780 11
371 20250424 124000 366074460 7800 7800 7800 7800 0
372 20250424 123900 366074460 7800 7800 7800 7800 0
373 20250424 123800 366074460 7800 7800 7800 7800 0
374 20250424 123700 366074460 7800 7800 7800 7800 1
375 20250424 123600 366066660 7790 7790 7790 7790 0
376 20250424 123500 366066660 7790 7790 7790 7790 0
377 20250424 123400 366066660 7790 7790 7790 7790 0
378 20250424 123300 366066660 7790 7790 7790 7790 64
379 20250424 123200 365568100 7790 7790 7790 7790 0
380 20250424 123100 365568100 7790 7790 7790 7790 194
381 20250424 123000 364056840 7800 7800 7800 7800 0
382 20250424 122900 364056840 7800 7800 7800 7800 0
383 20250424 122800 364056840 7800 7800 7800 7800 0
384 20250424 122700 364056840 7800 7800 7800 7800 0
385 20250424 122600 364056840 7800 7800 7800 7800 50
386 20250424 122500 363666840 7810 7810 7810 7810 0
387 20250424 122400 363666840 7810 7810 7810 7810 0
388 20250424 122300 363666840 7810 7810 7810 7810 0
389 20250424 122200 363666840 7810 7810 7810 7810 0
390 20250424 122100 363666840 7810 7810 7810 7810 0
391 20250424 122000 363666840 7810 7810 7810 7810 0
392 20250424 121900 363666840 7810 7810 7810 7810 0
393 20250424 121800 363666840 7810 7800 7810 7800 70
394 20250424 121700 363120760 7800 7800 7800 7800 10
395 20250424 121600 363042760 7790 7790 7790 7790 0
396 20250424 121500 363042760 7790 7790 7790 7790 0
397 20250424 121400 363042760 7790 7790 7790 7790 55
398 20250424 121300 362614310 7790 7790 7790 7790 0
399 20250424 121200 362614310 7790 7790 7790 7790 0
400 20250424 121100 362614310 7790 7790 7790 7790 106
401 20250424 121000 361788570 7800 7800 7800 7800 36
402 20250424 120900 361507770 7800 7800 7800 7800 0
403 20250424 120800 361507770 7800 7800 7800 7800 1
404 20250424 120700 361499970 7800 7800 7800 7800 0
405 20250424 120600 361499970 7800 7800 7800 7800 1
406 20250424 120500 361492170 7800 7800 7800 7800 0
407 20250424 120400 361492170 7800 7800 7800 7800 0
408 20250424 120300 361492170 7800 7800 7800 7800 9
409 20250424 120200 361421970 7800 7800 7800 7800 12
410 20250424 120100 361328370 7800 7800 7800 7800 0
411 20250424 120000 361328370 7800 7800 7800 7800 0
412 20250424 115900 361328370 7800 7800 7800 7800 21
413 20250424 115800 361164570 7820 7820 7820 7820 1
414 20250424 115700 361156750 7830 7810 7830 7810 758
415 20250424 115600 355222250 7810 7810 7810 7810 8
416 20250424 115500 355159770 7810 7800 7810 7800 12
417 20250424 115400 355066160 7800 7800 7800 7800 57
418 20250424 115300 354621560 7800 7800 7800 7800 0
419 20250424 115200 354621560 7800 7800 7800 7800 0
420 20250424 115100 354621560 7800 7800 7800 7800 12
421 20250424 115000 354527960 7820 7800 7820 7800 3
422 20250424 114900 354504540 7800 7800 7800 7800 299
423 20250424 114800 352172340 7810 7810 7810 7810 0
424 20250424 114700 352172340 7810 7810 7810 7810 0
425 20250424 114600 352172340 7810 7810 7810 7810 0
426 20250424 114500 352172340 7810 7810 7810 7810 0
427 20250424 114400 352172340 7810 7810 7810 7810 0
428 20250424 114300 352172340 7810 7810 7810 7810 0
429 20250424 114200 352172340 7810 7830 7830 7810 105
430 20250424 114100 351351870 7810 7810 7810 7810 13
431 20250424 114000 351250340 7810 7810 7810 7810 0
432 20250424 113900 351250340 7810 7830 7830 7810 914
433 20250424 113800 344110000 7810 7810 7810 7810 80
434 20250424 113700 343485200 7810 7810 7810 7810 4
435 20250424 113600 343453960 7830 7830 7830 7830 5
436 20250424 113500 343414810 7830 7830 7830 7830 0
437 20250424 113400 343414810 7830 7830 7830 7830 50
438 20250424 113300 343023310 7810 7820 7820 7810 150
439 20250424 113200 341851770 7810 7810 7810 7810 0
440 20250424 113100 341851770 7810 7810 7810 7810 126
441 20250424 113000 340867710 7810 7820 7820 7810 198
442 20250424 112900 339319700 7820 7820 7820 7820 37
443 20250424 112800 339030360 7820 7820 7820 7820 0
444 20250424 112700 339030360 7820 7820 7820 7820 90
445 20250424 112600 338326560 7820 7820 7820 7820 10
446 20250424 112500 338248360 7810 7810 7810 7810 0
447 20250424 112400 338248360 7810 7810 7810 7810 150
448 20250424 112300 337076860 7840 7840 7840 7840 0
449 20250424 112200 337076860 7840 7840 7840 7840 6
450 20250424 112100 337029820 7840 7830 7840 7830 188
451 20250424 112000 335555910 7830 7820 7830 7820 78
452 20250424 111900 334945290 7810 7810 7810 7810 100
453 20250424 111800 334164290 7800 7820 7820 7800 99
454 20250424 111700 333391210 7810 7810 7810 7810 70
455 20250424 111600 332844510 7810 7810 7810 7810 101
456 20250424 111500 332055700 7810 7810 7810 7810 56
457 20250424 111400 331618340 7810 7810 7810 7810 76
458 20250424 111300 331024780 7810 7810 7810 7810 64
459 20250424 111200 330524940 7800 7800 7800 7800 1
460 20250424 111100 330517140 7800 7800 7800 7800 0
461 20250424 111000 330517140 7800 7800 7800 7800 0
462 20250424 110900 330517140 7800 7790 7800 7790 93
463 20250424 110800 329791850 7790 7800 7800 7790 446
464 20250424 110700 326313510 7800 7790 7800 7790 48
465 20250424 110600 325939470 7780 7780 7780 7780 16
466 20250424 110500 325814990 7780 7780 7780 7780 103
467 20250424 110400 325013650 7790 7790 7790 7790 1
468 20250424 110300 325005860 7790 7790 7790 7790 0
469 20250424 110200 325005860 7790 7800 7800 7790 194
470 20250424 110100 323493930 7820 7820 7820 7820 68
471 20250424 110000 322962170 7820 7820 7820 7820 2
472 20250424 105900 322946530 7800 7800 7800 7800 1
473 20250424 105800 322938730 7800 7800 7800 7800 0
474 20250424 105700 322938730 7800 7810 7810 7800 536
475 20250424 105600 318752670 7810 7810 7810 7810 0
476 20250424 105500 318752670 7810 7800 7810 7800 49
477 20250424 105400 318370280 7800 7800 7800 7800 1
478 20250424 105300 318362480 7820 7820 7820 7820 102
479 20250424 105200 317564840 7820 7830 7830 7820 12
480 20250424 105100 317470990 7820 7820 7820 7820 0
481 20250424 105000 317470990 7820 7820 7820 7820 0
482 20250424 104900 317470990 7820 7820 7820 7820 20
483 20250424 104800 317314590 7820 7820 7820 7820 2
484 20250424 104700 317298950 7790 7790 7790 7790 0
485 20250424 104600 317298950 7790 7790 7790 7790 231
486 20250424 104500 315499460 7820 7820 7820 7820 87
487 20250424 104400 314819120 7790 7790 7790 7790 0
488 20250424 104300 314819120 7790 7790 7790 7790 0
489 20250424 104200 314819120 7790 7790 7790 7790 0
490 20250424 104100 314819120 7790 7790 7790 7790 0
491 20250424 104000 314819120 7790 7790 7790 7790 30
492 20250424 103900 314585420 7790 7810 7810 7790 230
493 20250424 103800 312792880 7840 7840 7840 7840 0
494 20250424 103700 312792880 7840 7840 7840 7840 0
495 20250424 103600 312792880 7840 7870 7880 7790 1424
496 20250424 103500 301600900 7870 7810 7870 7780 1742
497 20250424 103400 287922630 7780 7770 7820 7770 801
498 20250424 103300 281672500 7760 7770 7770 7760 12
499 20250424 103200 281579370 7770 7770 7770 7770 48
500 20250424 103100 281206410 7770 7770 7770 7770 0
501 20250424 103000 281206410 7770 7770 7770 7770 11
502 20250424 102900 281120940 7770 7770 7770 7770 0
503 20250424 102800 281120940 7770 7770 7770 7770 0
504 20250424 102700 281120940 7770 7770 7770 7770 11
505 20250424 102600 281035470 7780 7780 7780 7780 0
506 20250424 102500 281035470 7780 7780 7780 7780 11
507 20250424 102400 280949890 7770 7770 7770 7770 188
508 20250424 102300 279489130 7780 7780 7780 7780 64
509 20250424 102200 278991210 7780 7810 7810 7780 887
510 20250424 102100 272076810 7820 7820 7820 7820 592
511 20250424 102000 267447370 7820 7820 7820 7820 234
512 20250424 101900 265617490 7820 7820 7820 7820 1
513 20250424 101800 265609670 7820 7840 7840 7820 74
514 20250424 101700 265030390 7840 7820 7840 7820 24
515 20250424 101600 264842250 7850 7850 7850 7850 79
516 20250424 101500 264222100 7850 7860 7860 7850 1063
517 20250424 101400 255869540 7850 7830 7850 7830 601
518 20250424 101300 251156380 7830 7800 7830 7800 21
519 20250424 101200 250992490 7800 7800 7800 7800 25
520 20250424 101100 250797490 7830 7830 7830 7830 24
521 20250424 101000 250609570 7800 7800 7800 7800 5
522 20250424 100900 250570570 7820 7830 7830 7820 508
523 20250424 100800 246593010 7830 7790 7830 7790 162
524 20250424 100700 245330630 7800 7820 7820 7800 425
525 20250424 100600 242014230 7830 7830 7880 7830 2103
526 20250424 100500 225446440 7870 7870 7870 7870 501
527 20250424 100400 221503570 7880 7870 7880 7870 1600
528 20250424 100300 208901570 7870 7870 7870 7870 20
529 20250424 100200 208744170 7880 7860 7880 7850 747
530 20250424 100100 202869500 7860 7820 7860 7820 185
531 20250424 100000 201417040 7820 7860 7870 7820 1871
532 20250424 095900 186706820 7850 7850 7880 7850 478
533 20250424 095800 182944250 7850 7830 7880 7830 1596
534 20250424 095700 170383520 7840 7800 7850 7800 1471
535 20250424 095600 158865310 7830 7800 7830 7800 1529
536 20250424 095500 146910010 7800 7780 7800 7780 2403
537 20250424 095400 128186640 7760 7770 7770 7760 46
538 20250424 095300 127829330 7790 7790 7790 7790 0
539 20250424 095200 127829330 7790 7790 7790 7790 40
540 20250424 095100 127517730 7770 7770 7770 7770 11
541 20250424 095000 127432260 7800 7780 7800 7780 92
542 20250424 094900 126715250 7760 7760 7760 7760 11
543 20250424 094800 126629890 7790 7790 7790 7790 20
544 20250424 094700 126474090 7760 7760 7760 7760 11
545 20250424 094600 126388730 7810 7800 7810 7750 384
546 20250424 094500 123398790 7800 7790 7800 7790 1157
547 20250424 094400 114376420 7770 7770 7790 7770 762
548 20250424 094300 108454930 7750 7750 7750 7750 200
549 20250424 094200 106904930 7770 7750 7770 7750 2381
550 20250424 094100 88414690 7750 7750 7750 7750 3
551 20250424 094000 88391440 7750 7750 7750 7750 1
552 20250424 093900 88383690 7740 7740 7740 7740 260
553 20250424 093800 86371290 7730 7730 7730 7730 11
554 20250424 093700 86286260 7730 7730 7730 7730 0
555 20250424 093600 86286260 7730 7750 7750 7730 8
556 20250424 093500 86224350 7740 7740 7740 7740 50
557 20250424 093400 85837350 7750 7740 7750 7720 1275
558 20250424 093300 75968600 7740 7740 7740 7730 534
559 20250424 093200 71835680 7730 7730 7730 7730 0
560 20250424 093100 71835680 7730 7730 7730 7730 1
561 20250424 093000 71827950 7730 7730 7730 7730 2
562 20250424 092900 71812490 7710 7710 7710 7710 100
563 20250424 092800 71041490 7710 7710 7710 7700 657
564 20250424 092700 65978590 7710 7710 7710 7710 834
565 20250424 092600 59548450 7730 7730 7730 7730 0
566 20250424 092500 59548450 7730 7740 7740 7710 1460
567 20250424 092400 48277780 7740 7750 7750 7740 123
568 20250424 092300 47325030 7740 7740 7740 7740 175
569 20250424 092200 45970530 7730 7730 7730 7730 0
570 20250424 092100 45970530 7730 7730 7730 7730 17
571 20250424 092000 45839120 7740 7740 7740 7740 0
572 20250424 091900 45839120 7740 7740 7740 7740 0
573 20250424 091800 45839120 7740 7720 7740 7720 40
574 20250424 091700 45529600 7720 7720 7720 7720 8
575 20250424 091600 45467840 7720 7750 7750 7720 176
576 20250424 091500 44108280 7720 7730 7730 7720 358
577 20250424 091400 41341970 7730 7730 7730 7730 0
578 20250424 091300 41341970 7730 7730 7730 7720 1108
579 20250424 091200 32777210 7730 7730 7730 7730 1
580 20250424 091100 32769480 7720 7710 7720 7710 422
581 20250424 091000 29513690 7720 7720 7720 7720 272
582 20250424 090900 27413850 7720 7720 7720 7720 40
583 20250424 090800 27105050 7710 7720 7720 7710 767
584 20250424 090700 21190450 7720 7720 7720 7720 60
585 20250424 090600 20727250 7720 7730 7740 7720 75
586 20250424 090500 20147780 7720 7720 7720 7720 276
587 20250424 090400 18017060 7720 7720 7720 7720 0
588 20250424 090300 18017060 7720 7720 7720 7720 308
589 20250424 090200 15639300 7710 7710 7710 7710 0
590 20250424 090100 15639300 7710 7740 7740 7710 646
591 20250424 090000 10648240 7730 7790 7790 7730 1370