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

593
023350/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,185100,574977750,6050,6050,6050,6050,1000
20250424,185000,574977750,6050,6050,6050,6050,0
20250424,184900,574977750,6050,6050,6050,6050,0
20250424,184800,574977750,6050,6050,6050,6050,0
20250424,184700,574977750,6050,6050,6050,6050,0
20250424,184600,574977750,6050,6050,6050,6050,0
20250424,184500,574977750,6050,6050,6050,6050,0
20250424,184400,574977750,6050,6050,6050,6050,0
20250424,184300,574977750,6050,6050,6050,6050,0
20250424,184200,574977750,6050,6050,6050,6050,0
20250424,184100,574977750,6050,6050,6050,6050,0
20250424,184000,574977750,6050,6050,6050,6050,0
20250424,183900,574977750,6050,6050,6050,6050,0
20250424,183800,574977750,6050,6050,6050,6050,0
20250424,183700,574977750,6050,6050,6050,6050,0
20250424,183600,574977750,6050,6050,6050,6050,0
20250424,183500,574977750,6050,6050,6050,6050,0
20250424,183400,574977750,6050,6050,6050,6050,0
20250424,183300,574977750,6050,6050,6050,6050,0
20250424,183200,574977750,6050,6050,6050,6050,0
20250424,183100,574977750,6050,6050,6050,6050,0
20250424,183000,574977750,6050,6050,6050,6050,0
20250424,182900,574977750,6050,6050,6050,6050,0
20250424,182800,574977750,6050,6050,6050,6050,0
20250424,182700,574977750,6050,6050,6050,6050,0
20250424,182600,574977750,6050,6050,6050,6050,0
20250424,182500,574977750,6050,6050,6050,6050,0
20250424,182400,574977750,6050,6050,6050,6050,0
20250424,182300,574977750,6050,6050,6050,6050,0
20250424,182200,574977750,6050,6050,6050,6050,0
20250424,182100,574977750,6050,6050,6050,6050,1000
20250424,182000,574977750,6050,6050,6050,6050,0
20250424,181900,574977750,6050,6050,6050,6050,0
20250424,181800,574977750,6050,6050,6050,6050,0
20250424,181700,574977750,6050,6050,6050,6050,0
20250424,181600,574977750,6050,6050,6050,6050,0
20250424,181500,574977750,6050,6050,6050,6050,0
20250424,181400,574977750,6050,6050,6050,6050,0
20250424,181300,574977750,6050,6050,6050,6050,0
20250424,181200,574977750,6050,6050,6050,6050,0
20250424,181100,574977750,6050,6050,6050,6050,0
20250424,181000,574977750,6050,6050,6050,6050,0
20250424,180900,574977750,6050,6050,6050,6050,0
20250424,180800,574977750,6050,6050,6050,6050,0
20250424,180700,574977750,6050,6050,6050,6050,0
20250424,180600,574977750,6050,6050,6050,6050,0
20250424,180500,574977750,6050,6050,6050,6050,0
20250424,180400,574977750,6050,6050,6050,6050,0
20250424,180300,574977750,6050,6050,6050,6050,0
20250424,180200,574977750,6050,6050,6050,6050,0
20250424,180100,574977750,6050,6050,6050,6050,0
20250424,180000,574977750,6050,6050,6050,6050,0
20250424,175900,574977750,6050,6050,6050,6050,0
20250424,175800,574977750,6050,6050,6050,6050,0
20250424,175700,574977750,6050,6050,6050,6050,0
20250424,175600,574977750,6050,6050,6050,6050,0
20250424,175500,574977750,6050,6050,6050,6050,0
20250424,175400,574977750,6050,6050,6050,6050,0
20250424,175300,574977750,6050,6050,6050,6050,0
20250424,175200,574977750,6050,6050,6050,6050,0
20250424,175100,574977750,6050,6050,6050,6050,1000
20250424,175000,574977750,6050,6050,6050,6050,0
20250424,174900,574977750,6050,6050,6050,6050,0
20250424,174800,574977750,6050,6050,6050,6050,0
20250424,174700,574977750,6050,6050,6050,6050,0
20250424,174600,574977750,6050,6050,6050,6050,0
20250424,174500,574977750,6050,6050,6050,6050,0
20250424,174400,574977750,6050,6050,6050,6050,0
20250424,174300,574977750,6050,6050,6050,6050,0
20250424,174200,574977750,6050,6050,6050,6050,0
20250424,174100,574977750,6050,6050,6050,6050,0
20250424,174000,574977750,6050,6050,6050,6050,0
20250424,173900,574977750,6050,6050,6050,6050,0
20250424,173800,574977750,6050,6050,6050,6050,0
20250424,173700,574977750,6050,6050,6050,6050,0
20250424,173600,574977750,6050,6050,6050,6050,0
20250424,173500,574977750,6050,6050,6050,6050,0
20250424,173400,574977750,6050,6050,6050,6050,0
20250424,173300,574977750,6050,6050,6050,6050,0
20250424,173200,574977750,6050,6050,6050,6050,0
20250424,173100,574977750,6050,6050,6050,6050,0
20250424,173000,574977750,6050,6050,6050,6050,0
20250424,172900,574977750,6050,6050,6050,6050,0
20250424,172800,574977750,6050,6050,6050,6050,0
20250424,172700,574977750,6050,6050,6050,6050,0
20250424,172600,574977750,6050,6050,6050,6050,0
20250424,172500,574977750,6050,6050,6050,6050,0
20250424,172400,574977750,6050,6050,6050,6050,0
20250424,172300,574977750,6050,6050,6050,6050,0
20250424,172200,574977750,6050,6050,6050,6050,0
20250424,172100,574977750,6050,6050,6050,6050,1000
20250424,172000,574977750,6050,6050,6050,6050,0
20250424,171900,574977750,6050,6050,6050,6050,0
20250424,171800,574977750,6050,6050,6050,6050,0
20250424,171700,574977750,6050,6050,6050,6050,0
20250424,171600,574977750,6050,6050,6050,6050,0
20250424,171500,574977750,6050,6050,6050,6050,0
20250424,171400,574977750,6050,6050,6050,6050,0
20250424,171300,574977750,6050,6050,6050,6050,0
20250424,171200,574977750,6050,6050,6050,6050,0
20250424,171100,574977750,6050,6050,6050,6050,0
20250424,171000,574977750,6050,6050,6050,6050,0
20250424,170900,574977750,6050,6050,6050,6050,0
20250424,170800,574977750,6050,6050,6050,6050,0
20250424,170700,574977750,6050,6050,6050,6050,0
20250424,170600,574977750,6050,6050,6050,6050,0
20250424,170500,574977750,6050,6050,6050,6050,0
20250424,170400,574977750,6050,6050,6050,6050,0
20250424,170300,574977750,6050,6050,6050,6050,0
20250424,170200,574977750,6050,6050,6050,6050,0
20250424,170100,574977750,6050,6050,6050,6050,0
20250424,170000,574977750,6050,6050,6050,6050,0
20250424,165900,574977750,6050,6050,6050,6050,0
20250424,165800,574977750,6050,6050,6050,6050,0
20250424,165700,574977750,6050,6050,6050,6050,0
20250424,165600,574977750,6050,6050,6050,6050,0
20250424,165500,574977750,6050,6050,6050,6050,0
20250424,165400,574977750,6050,6050,6050,6050,0
20250424,165300,574977750,6050,6050,6050,6050,0
20250424,165200,574977750,6050,6050,6050,6050,0
20250424,165100,574977750,6050,6050,6050,6050,1000
20250424,165000,574977750,6050,6050,6050,6050,0
20250424,164900,574977750,6050,6050,6050,6050,0
20250424,164800,574977750,6050,6050,6050,6050,0
20250424,164700,574977750,6050,6050,6050,6050,0
20250424,164600,574977750,6050,6050,6050,6050,0
20250424,164500,574977750,6050,6050,6050,6050,0
20250424,164400,574977750,6050,6050,6050,6050,0
20250424,164300,574977750,6050,6050,6050,6050,0
20250424,164200,574977750,6050,6050,6050,6050,0
20250424,164100,574977750,6050,6050,6050,6050,0
20250424,164000,574977750,6050,6050,6050,6050,0
20250424,163900,574977750,6050,6050,6050,6050,0
20250424,163800,574977750,6050,6050,6050,6050,0
20250424,163700,574977750,6050,6050,6050,6050,0
20250424,163600,574977750,6050,6050,6050,6050,0
20250424,163500,574977750,6050,6050,6050,6050,0
20250424,163400,574977750,6050,6050,6050,6050,0
20250424,163300,574977750,6050,6050,6050,6050,0
20250424,163200,574977750,6050,6050,6050,6050,0
20250424,163100,574977750,6050,6050,6050,6050,0
20250424,163000,574977750,6050,6050,6050,6050,0
20250424,162900,574977750,6050,6050,6050,6050,0
20250424,162800,574977750,6050,6050,6050,6050,0
20250424,162700,574977750,6050,6050,6050,6050,0
20250424,162600,574977750,6050,6050,6050,6050,0
20250424,162500,574977750,6050,6050,6050,6050,0
20250424,162400,574977750,6050,6050,6050,6050,0
20250424,162300,574977750,6050,6050,6050,6050,0
20250424,162200,574977750,6050,6050,6050,6050,0
20250424,162100,574977750,6050,6050,6050,6050,1000
20250424,162000,574977750,6050,6050,6050,6050,0
20250424,161900,574977750,6050,6050,6050,6050,0
20250424,161800,574977750,6050,6050,6050,6050,0
20250424,161700,574977750,6050,6050,6050,6050,0
20250424,161600,574977750,6050,6050,6050,6050,0
20250424,161500,574977750,6050,6050,6050,6050,0
20250424,161400,574977750,6050,6050,6050,6050,0
20250424,161300,574977750,6050,6050,6050,6050,0
20250424,161200,574977750,6050,6050,6050,6050,0
20250424,161100,574977750,6050,6050,6050,6050,0
20250424,161000,574977750,6050,6050,6050,6050,0
20250424,160900,574977750,6050,6050,6050,6050,0
20250424,160800,574977750,6050,6050,6050,6050,0
20250424,160700,574977750,6050,6050,6050,6050,0
20250424,160600,574977750,6050,6050,6050,6050,0
20250424,160500,574977750,6050,6050,6050,6050,0
20250424,160400,574977750,6050,6050,6050,6050,0
20250424,160300,574977750,6050,6050,6050,6050,0
20250424,160200,574977750,6050,6050,6050,6050,0
20250424,160100,574977750,6050,6050,6050,6050,0
20250424,160000,574977750,6050,6050,6050,6050,0
20250424,155900,574977750,6050,6050,6050,6050,0
20250424,155800,574977750,6050,6050,6050,6050,0
20250424,155700,574977750,6050,6050,6050,6050,0
20250424,155600,574977750,6050,6050,6050,6050,0
20250424,155500,574977750,6050,6050,6050,6050,0
20250424,155400,574977750,6050,6050,6050,6050,0
20250424,155300,574977750,6050,6050,6050,6050,0
20250424,155200,574977750,6050,6050,6050,6050,0
20250424,155100,574977750,6050,6050,6050,6050,1000
20250424,155000,574977750,6050,6050,6050,6050,0
20250424,154900,574977750,6050,6050,6050,6050,0
20250424,154800,574977750,6050,6050,6050,6050,0
20250424,154700,574977750,6050,6050,6050,6050,0
20250424,154600,574977750,6050,6050,6050,6050,0
20250424,154500,574977750,6050,6050,6050,6050,0
20250424,154400,574977750,6050,6050,6050,6050,0
20250424,154300,574977750,6050,6050,6050,6050,0
20250424,154200,574977750,6050,6050,6050,6050,0
20250424,154100,574977750,6050,6050,6050,6050,0
20250424,154000,574977750,6050,6050,6050,6050,0
20250424,153900,574977750,6050,6050,6050,6050,0
20250424,153800,574977750,6050,6050,6050,6050,0
20250424,153700,574977750,6050,6050,6050,6050,0
20250424,153600,574977750,6050,6050,6050,6050,0
20250424,153500,574977750,6050,6050,6050,6050,0
20250424,153400,574977750,6050,6050,6050,6050,0
20250424,153300,574977750,6050,6050,6050,6050,0
20250424,153200,574977750,6050,6050,6050,6050,0
20250424,153100,574977750,6050,6050,6050,6050,0
20250424,153000,574977750,6050,6050,6050,6050,1000
20250424,152900,568927750,6080,6080,6080,6080,0
20250424,152800,568927750,6080,6080,6080,6080,0
20250424,152700,568927750,6080,6080,6080,6080,0
20250424,152600,568927750,6080,6080,6080,6080,0
20250424,152500,568927750,6080,6080,6080,6080,0
20250424,152400,568927750,6080,6080,6080,6080,0
20250424,152300,568927750,6080,6080,6080,6080,0
20250424,152200,568927750,6080,6080,6080,6080,0
20250424,152100,568927750,6080,6080,6080,6080,0
20250424,152000,568927750,6080,6080,6080,6080,0
20250424,151900,568927750,6080,6080,6080,6080,289
20250424,151800,567170630,6080,6080,6080,6080,88
20250424,151700,566635590,6080,6080,6080,6080,22
20250424,151600,566501830,6070,6070,6070,6060,1099
20250424,151500,559840900,6060,6060,6060,6060,20
20250424,151400,559719700,6070,6070,6070,6070,27
20250424,151300,559555810,6060,6060,6060,6060,229
20250424,151200,558168070,6070,6070,6070,6070,0
20250424,151100,558168070,6070,6080,6080,6070,353
20250424,151000,556022550,6080,6080,6080,6080,0
20250424,150900,556022550,6080,6090,6090,6080,36
20250424,150800,555803660,6090,6090,6090,6090,0
20250424,150700,555803660,6090,6090,6090,6090,10
20250424,150600,555742760,6080,6090,6090,6080,102
20250424,150500,555122580,6090,6090,6090,6090,12
20250424,150400,555049500,6080,6080,6080,6080,822
20250424,150300,550051740,6090,6090,6090,6090,0
20250424,150200,550051740,6090,6090,6090,6090,0
20250424,150100,550051740,6090,6090,6090,6090,1048
20250424,150000,543669420,6070,6070,6070,6070,0
20250424,145900,543669420,6070,6100,6100,6070,6
20250424,145800,543632970,6070,6070,6070,6070,0
20250424,145700,543632970,6070,6070,6070,6070,23
20250424,145600,543493360,6070,6070,6070,6070,0
20250424,145500,543493360,6070,6080,6080,6070,1095
20250424,145400,536844560,6080,6080,6080,6080,542
20250424,145300,533549200,6080,6080,6080,6080,0
20250424,145200,533549200,6080,6080,6080,6080,0
20250424,145100,533549200,6080,6080,6080,6080,178
20250424,145000,532466960,6080,6080,6080,6080,0
20250424,144900,532466960,6080,6080,6080,6080,15
20250424,144800,532375760,6080,6080,6080,6080,10
20250424,144700,532314960,6110,6110,6110,6110,1
20250424,144600,532308850,6110,6110,6110,6110,0
20250424,144500,532308850,6110,6110,6110,6110,0
20250424,144400,532308850,6110,6110,6110,6110,150
20250424,144300,531392350,6110,6110,6110,6110,0
20250424,144200,531392350,6110,6110,6110,6110,20
20250424,144100,531270150,6070,6090,6090,6070,1441
20250424,144000,522523040,6090,6090,6090,6090,0
20250424,143900,522523040,6090,6090,6090,6090,239
20250424,143800,521067530,6080,6080,6080,6080,0
20250424,143700,521067530,6080,6100,6100,6080,1123
20250424,143600,514229410,6090,6090,6090,6090,0
20250424,143500,514229410,6090,6090,6090,6090,0
20250424,143400,514229410,6090,6090,6090,6090,2
20250424,143300,514217230,6090,6090,6090,6090,0
20250424,143200,514217230,6090,6090,6090,6090,0
20250424,143100,514217230,6090,6090,6090,6090,109
20250424,143000,513553420,6080,6100,6100,6075,1828
20250424,142900,502429945,6110,6110,6110,6110,201
20250424,142800,501201835,6140,6140,6140,6140,1
20250424,142700,501195695,6110,6110,6110,6110,141
20250424,142600,500334185,6110,6110,6110,6110,0
20250424,142500,500334185,6110,6110,6110,6110,0
20250424,142400,500334185,6110,6110,6110,6110,271
20250424,142300,498678375,6110,6110,6110,6110,0
20250424,142200,498678375,6110,6110,6110,6110,0
20250424,142100,498678375,6110,6120,6120,6110,330
20250424,142000,496659955,6120,6120,6120,6120,0
20250424,141900,496659955,6120,6120,6120,6120,0
20250424,141800,496659955,6120,6120,6120,6120,434
20250424,141700,494003875,6130,6140,6140,6130,970
20250424,141600,488056845,6150,6150,6150,6150,0
20250424,141500,488056845,6150,6160,6160,6150,166
20250424,141400,487034515,6150,6150,6150,6150,13
20250424,141300,486954565,6150,6150,6150,6150,150
20250424,141200,486032065,6150,6150,6150,6150,0
20250424,141100,486032065,6150,6150,6150,6150,3
20250424,141000,486013615,6140,6140,6140,6140,50
20250424,140900,485706615,6140,6170,6170,6140,348
20250424,140800,483564385,6160,6160,6160,6160,0
20250424,140700,483564385,6160,6170,6170,6160,101
20250424,140600,482941925,6170,6170,6170,6170,0
20250424,140500,482941925,6170,6170,6170,6170,50
20250424,140400,482633425,6170,6170,6170,6170,145
20250424,140300,481738775,6170,6170,6170,6170,0
20250424,140200,481738775,6170,6170,6170,6170,0
20250424,140100,481738775,6170,6170,6170,6170,186
20250424,140000,480591155,6170,6160,6170,6160,167
20250424,135900,479560775,6160,6160,6160,6160,0
20250424,135800,479560775,6160,6160,6160,6160,100
20250424,135700,478944775,6130,6130,6130,6130,50
20250424,135600,478638275,6140,6150,6150,6140,801
20250424,135500,473719135,6140,6180,6180,6140,1276
20250424,135400,465839895,6180,6180,6180,6180,0
20250424,135300,465839895,6180,6160,6180,6160,1245
20250424,135200,458151175,6160,6150,6160,6150,1612
20250424,135100,448222555,6150,6150,6150,6150,191
20250424,135000,447047905,6150,6150,6150,6145,457
20250424,134900,444238340,6155,6155,6155,6150,765
20250424,134800,439531755,6155,6160,6160,6150,867
20250424,134700,434194525,6170,6170,6170,6170,56
20250424,134600,433849005,6160,6160,6160,6160,219
20250424,134500,432499965,6150,6150,6150,6150,713
20250424,134400,428115015,6150,6150,6150,6150,152
20250424,134300,427180215,6120,6120,6120,6120,0
20250424,134200,427180215,6120,6120,6120,6120,0
20250424,134100,427180215,6120,6130,6130,6120,200
20250424,134000,425956205,6120,6120,6120,6120,0
20250424,133900,425956205,6120,6130,6150,6120,864
20250424,133800,420656925,6130,6130,6130,6130,0
20250424,133700,420656925,6130,6130,6130,6130,0
20250424,133600,420656925,6130,6140,6140,6130,202
20250424,133500,419416965,6140,6150,6150,6140,147
20250424,133400,418513915,6150,6150,6150,6150,177
20250424,133300,417425365,6140,6140,6140,6140,23
20250424,133200,417284145,6150,6150,6150,6150,73
20250424,133100,416835195,6150,6150,6150,6150,0
20250424,133000,416835195,6150,6150,6150,6140,412
20250424,132900,414301575,6140,6140,6140,6140,153
20250424,132800,413362155,6130,6130,6130,6130,402
20250424,132700,410897895,6130,6130,6130,6130,0
20250424,132600,410897895,6130,6130,6130,6130,115
20250424,132500,410192945,6130,6120,6130,6120,98
20250424,132400,409593075,6120,6120,6120,6120,0
20250424,132300,409593075,6120,6120,6120,6120,0
20250424,132200,409593075,6120,6120,6120,6120,326
20250424,132100,407597955,6110,6110,6110,6110,50
20250424,132000,407292455,6120,6120,6120,6120,44
20250424,131900,407023175,6120,6125,6125,6120,140
20250424,131800,406166180,6125,6120,6125,6120,12
20250424,131700,406092685,6120,6130,6130,6120,30
20250424,131600,405909065,6130,6120,6130,6120,426
20250424,131500,403298915,6130,6130,6130,6130,0
20250424,131400,403298915,6130,6130,6130,6130,1351
20250424,131300,395017285,6120,6120,6120,6120,215
20250424,131200,393701485,6110,6100,6110,6100,722
20250424,131100,389291675,6090,6110,6110,6090,641
20250424,131000,385381215,6110,6110,6110,6110,270
20250424,130900,383731515,6110,6110,6110,6100,260
20250424,130800,382145495,6110,6110,6110,6110,2
20250424,130700,382133275,6110,6110,6110,6110,12
20250424,130600,382059955,6110,6110,6110,6110,0
20250424,130500,382059955,6110,6110,6110,6110,2
20250424,130400,382047735,6100,6100,6100,6100,0
20250424,130300,382047735,6100,6100,6105,6100,183
20250424,130200,380930940,6100,6095,6100,6095,289
20250424,130100,379169040,6095,6095,6095,6095,0
20250424,130000,379169040,6095,6100,6100,6095,202
20250424,125900,377937840,6090,6090,6090,6090,0
20250424,125800,377937840,6090,6090,6100,6090,21
20250424,125700,377809860,6080,6090,6090,6080,400
20250424,125600,375376930,6100,6100,6100,6100,11
20250424,125500,375309830,6100,6100,6100,6100,50
20250424,125400,375004830,6090,6090,6090,6090,12
20250424,125300,374931750,6090,6090,6090,6090,2
20250424,125200,374919570,6100,6100,6100,6100,500
20250424,125100,371869570,6090,6090,6090,6090,584
20250424,125000,368313010,6100,6100,6100,6100,0
20250424,124900,368313010,6100,6100,6100,6100,0
20250424,124800,368313010,6100,6100,6100,6100,22
20250424,124700,368178810,6100,6100,6100,6100,2
20250424,124600,368166610,6090,6090,6090,6090,0
20250424,124500,368166610,6090,6090,6090,6090,0
20250424,124400,368166610,6090,6090,6090,6090,1
20250424,124300,368160520,6090,6090,6090,6090,0
20250424,124200,368160520,6090,6090,6090,6090,0
20250424,124100,368160520,6090,6090,6090,6090,0
20250424,124000,368160520,6090,6080,6090,6080,472
20250424,123900,365289410,6080,6080,6080,6080,0
20250424,123800,365289410,6080,6080,6080,6080,71
20250424,123700,364857730,6080,6080,6080,6080,0
20250424,123600,364857730,6080,6080,6080,6080,211
20250424,123500,363574850,6080,6080,6080,6080,0
20250424,123400,363574850,6080,6090,6090,6080,456
20250424,123300,360801020,6090,6090,6090,6090,0
20250424,123200,360801020,6090,6090,6090,6090,16
20250424,123100,360703580,6100,6090,6100,6090,30
20250424,123000,360520620,6100,6100,6100,6080,2125
20250424,122900,347586720,6110,6110,6110,6110,0
20250424,122800,347586720,6110,6110,6110,6110,9
20250424,122700,347531730,6110,6110,6110,6110,0
20250424,122600,347531730,6110,6110,6110,6110,0
20250424,122500,347531730,6110,6110,6110,6110,0
20250424,122400,347531730,6110,6110,6110,6110,0
20250424,122300,347531730,6110,6110,6110,6110,15
20250424,122200,347440080,6100,6110,6110,6100,199
20250424,122100,346225070,6110,6110,6110,6110,0
20250424,122000,346225070,6110,6110,6110,6110,0
20250424,121900,346225070,6110,6110,6110,6110,0
20250424,121800,346225070,6110,6110,6110,6110,0
20250424,121700,346225070,6110,6110,6110,6110,1
20250424,121600,346218960,6110,6110,6110,6110,2
20250424,121500,346206740,6100,6110,6110,6100,12
20250424,121400,346133430,6110,6110,6110,6110,0
20250424,121300,346133430,6110,6110,6110,6110,0
20250424,121200,346133430,6110,6110,6110,6110,62
20250424,121100,345754610,6100,6100,6100,6100,0
20250424,121000,345754610,6100,6100,6100,6100,24
20250424,120900,345608210,6100,6100,6100,6100,0
20250424,120800,345608210,6100,6120,6120,6100,1509
20250424,120700,336381530,6130,6130,6130,6130,0
20250424,120600,336381530,6130,6130,6130,6130,11
20250424,120500,336314100,6130,6120,6130,6120,7
20250424,120400,336271230,6130,6130,6130,6130,168
20250424,120300,335241390,6130,6120,6130,6120,6
20250424,120200,335204660,6120,6120,6120,6120,0
20250424,120100,335204660,6120,6120,6120,6120,48
20250424,120000,334910900,6120,6120,6120,6120,4
20250424,115900,334886420,6120,6140,6140,6120,131
20250424,115800,334084480,6140,6140,6140,6140,0
20250424,115700,334084480,6140,6140,6140,6140,0
20250424,115600,334084480,6140,6120,6140,6120,500
20250424,115500,331018480,6130,6140,6145,6130,827
20250424,115400,325941935,6150,6140,6150,6140,600
20250424,115300,322254935,6130,6120,6130,6120,1227
20250424,115200,314745645,6110,6110,6110,6110,295
20250424,115100,312943195,6100,6100,6100,6100,1
20250424,115000,312937095,6110,6110,6110,6110,0
20250424,114900,312937095,6110,6110,6110,6110,85
20250424,114800,312417745,6120,6100,6120,6100,1045
20250424,114700,306025945,6100,6090,6100,6090,934
20250424,114600,300337865,6080,6085,6085,6080,140
20250424,114500,299486620,6090,6090,6090,6090,0
20250424,114400,299486620,6090,6090,6090,6090,11
20250424,114300,299419630,6080,6080,6080,6080,128
20250424,114200,298641390,6080,6080,6080,6080,1
20250424,114100,298635310,6070,6080,6080,6070,2
20250424,114000,298623160,6070,6065,6070,6065,1531
20250424,113900,289334990,6070,6070,6070,6070,0
20250424,113800,289334990,6070,6070,6070,6070,0
20250424,113700,289334990,6070,6070,6070,6070,216
20250424,113600,288023870,6070,6070,6070,6070,2
20250424,113500,288011730,6070,6070,6070,6070,0
20250424,113400,288011730,6070,6070,6070,6070,11
20250424,113300,287944960,6070,6070,6070,6070,483
20250424,113200,285013150,6070,6080,6080,6070,143
20250424,113100,284144140,6070,6070,6070,6070,1
20250424,113000,284138070,6060,6060,6060,6060,165
20250424,112900,283138170,6050,6060,6060,6050,15
20250424,112800,283047330,6060,6060,6060,6060,2
20250424,112700,283035210,6060,6060,6060,6060,0
20250424,112600,283035210,6060,6060,6060,6060,11
20250424,112500,282968550,6060,6060,6060,6060,4
20250424,112400,282944310,6050,6050,6050,6050,0
20250424,112300,282944310,6050,6050,6050,6050,67
20250424,112200,282538960,6040,6040,6040,6040,0
20250424,112100,282538960,6040,6040,6040,6040,29
20250424,112000,282363800,6040,6040,6040,6040,10
20250424,111900,282303400,6040,6040,6040,6040,26
20250424,111800,282146360,6020,6020,6020,6020,5236
20250424,111700,250625640,6020,6020,6020,6020,2
20250424,111600,250613600,6020,6020,6020,6020,0
20250424,111500,250613600,6020,6020,6020,6020,0
20250424,111400,250613600,6020,6020,6020,6020,11
20250424,111300,250547380,6020,6020,6020,6020,73
20250424,111200,250107920,6020,6020,6020,6020,11
20250424,111100,250041700,6020,6020,6020,6020,2
20250424,111000,250029660,6020,6010,6020,6010,261
20250424,110900,248460440,6010,6020,6020,6010,370
20250424,110800,246233340,6020,6020,6020,6020,104
20250424,110700,245607260,6020,6020,6020,6020,0
20250424,110600,245607260,6020,6020,6020,6020,2
20250424,110500,245595220,6020,6020,6020,6020,28
20250424,110400,245426660,6010,6010,6010,6010,500
20250424,110300,242421660,6010,6010,6010,6010,0
20250424,110200,242421660,6010,6010,6010,6010,30
20250424,110100,242241360,6020,6010,6020,6010,397
20250424,110000,239855370,6010,6020,6020,6010,25
20250424,105900,239705070,6020,6020,6020,6020,0
20250424,105800,239705070,6020,6020,6020,6020,0
20250424,105700,239705070,6020,6020,6020,6010,87
20250424,105600,239181830,6020,6020,6020,6020,582
20250424,105500,235678190,6020,6020,6020,6020,765
20250424,105400,231072890,6020,6020,6020,6020,2
20250424,105300,231060850,6010,6020,6020,6010,140
20250424,105200,230218770,6030,6020,6030,6010,70
20250424,105100,229797670,6040,6040,6050,6010,109
20250424,105000,229141440,6040,6040,6040,6040,2
20250424,104900,229129360,6050,6050,6050,6050,8
20250424,104800,229080960,6050,6050,6050,6050,0
20250424,104700,229080960,6050,6050,6050,6050,0
20250424,104600,229080960,6050,6050,6050,6050,2
20250424,104500,229068860,6060,6050,6060,6050,2
20250424,104400,229056750,6050,6040,6060,6040,10
20250424,104300,228996260,6040,6050,6050,6040,38
20250424,104200,228766540,6040,6020,6040,6020,56
20250424,104100,228429330,6040,6040,6040,6040,0
20250424,104000,228429330,6040,6040,6040,6040,13
20250424,103900,228350810,6050,6050,6050,6050,0
20250424,103800,228350810,6050,6020,6050,6020,199
20250424,103700,227152800,6020,6020,6020,6020,40
20250424,103600,226912000,6010,6010,6010,6010,22
20250424,103500,226779780,6000,6010,6010,5960,920
20250424,103400,221278690,6010,6030,6030,6000,201
20250424,103300,220070810,6030,6030,6030,6030,404
20250424,103200,217634690,6030,6010,6030,6010,104
20250424,103100,217008620,6020,6010,6020,6010,14
20250424,103000,216924370,6020,6020,6020,6020,14
20250424,102900,216840090,6000,6000,6000,6000,1
20250424,102800,216834090,6010,6010,6010,6010,7
20250424,102700,216792020,6000,6000,6000,6000,0
20250424,102600,216792020,6000,6000,6000,6000,0
20250424,102500,216792020,6000,6000,6000,6000,49
20250424,102400,216498020,6000,6000,6000,6000,355
20250424,102300,214368020,6000,6000,6000,6000,0
20250424,102200,214368020,6000,6000,6000,6000,156
20250424,102100,213432020,6000,6000,6000,6000,3
20250424,102000,213414020,6000,6000,6000,6000,0
20250424,101900,213414020,6000,6000,6000,6000,121
20250424,101800,212688020,6000,5990,6000,5990,12
20250424,101700,212616120,6000,5990,6000,5990,23
20250424,101600,212478150,5980,5980,5980,5980,1
20250424,101500,212472170,5990,5980,5990,5980,502
20250424,101400,209470190,5990,6000,6000,5990,62
20250424,101300,209098790,5990,6000,6000,5990,69
20250424,101200,208684820,5990,5990,5990,5990,0
20250424,101100,208684820,5990,5980,6000,5980,88
20250424,101000,208157980,5980,5980,5980,5980,13
20250424,100900,208080240,5970,5980,5980,5970,267
20250424,100800,206484750,5980,5980,5980,5980,1
20250424,100700,206478770,5980,5980,5980,5980,184
20250424,100600,205378450,5980,5980,5980,5980,1
20250424,100500,205372470,5980,5980,5980,5980,11
20250424,100400,205306690,5980,5980,5980,5980,102
20250424,100300,204696730,5980,5960,5980,5960,311
20250424,100200,202842950,5970,5970,5970,5970,485
20250424,100100,199947500,5980,5980,5980,5980,2
20250424,100000,199935540,5980,5980,5980,5980,29
20250424,095900,199762120,5970,5970,5970,5970,10
20250424,095800,199702420,5975,5970,5975,5970,28
20250424,095700,199535210,5970,5980,5980,5970,368
20250424,095600,197337250,5980,5980,5980,5980,100
20250424,095500,196739250,5990,5980,6010,5980,104
20250424,095400,196116430,5990,5990,5990,5990,21
20250424,095300,195990640,5990,5980,5990,5980,1044
20250424,095200,189747500,5970,6010,6010,5970,5225
20250424,095100,158491070,6010,6020,6020,6010,1034
20250424,095000,152269380,6040,6040,6040,6040,7
20250424,094900,152227100,6040,6040,6040,6040,0
20250424,094800,152227100,6040,6040,6040,6040,9
20250424,094700,152172740,6030,6030,6030,6030,18
20250424,094600,152064200,6030,6030,6030,6030,11
20250424,094500,151997870,6030,6020,6030,6020,98
20250424,094400,151407900,6030,6030,6030,6030,2
20250424,094300,151395840,6020,6020,6020,6020,44
20250424,094200,151130960,6020,6020,6020,6020,5
20250424,094100,151100860,6020,6020,6020,6020,0
20250424,094000,151100860,6020,6030,6030,6020,55
20250424,093900,150769600,6050,6050,6050,6050,13
20250424,093800,150690950,6040,6040,6040,6040,0
20250424,093700,150690950,6040,6040,6040,6040,100
20250424,093600,150086950,6030,6090,6090,6030,365
20250424,093500,147875920,6110,6040,6110,6040,181
20250424,093400,146782120,6040,6030,6040,6030,101
20250424,093300,146173060,6030,6030,6030,6030,0
20250424,093200,146173060,6030,6030,6030,6030,0
20250424,093100,146173060,6030,6030,6030,6030,1
20250424,093000,146167030,6010,6010,6010,6010,10
20250424,092900,146106930,6010,6010,6010,6010,300
20250424,092800,144303930,6010,6020,6020,6010,537
20250424,092700,141076550,6010,6010,6010,6010,85
20250424,092600,140565700,6020,6020,6020,6020,2
20250424,092500,140553660,6010,6010,6010,6000,376
20250424,092400,138296310,6010,6020,6020,6010,111
20250424,092300,137629090,6020,6040,6040,6020,616
20250424,092200,133914740,6040,6040,6040,6040,0
20250424,092100,133914740,6040,6040,6040,6040,200
20250424,092000,132706740,6040,6050,6050,6040,1151
20250424,091900,125743400,6050,6060,6060,6050,309
20250424,091800,123870960,6060,6060,6060,6060,0
20250424,091700,123870960,6060,6060,6060,6060,900
20250424,091600,118416960,6060,6060,6060,6060,10
20250424,091500,118356360,6050,6080,6080,6050,1780
20250424,091400,107552730,6120,6070,6120,6070,2422
20250424,091300,92735490,6080,6130,6130,6080,2857
20250424,091200,75288010,6140,6130,6140,6130,3210
20250424,091100,55593810,6140,6130,6140,6130,111
20250424,091000,54912290,6140,6140,6140,6140,49
20250424,090900,54611430,6130,6130,6130,6130,82
20250424,090800,54108770,6130,6130,6130,6130,1
20250424,090700,54102640,6080,6150,6150,6080,356
20250424,090600,51928510,6150,6070,6150,6070,3450
20250424,090500,30891450,6080,6040,6080,6020,312
20250424,090400,29009190,6090,6020,6100,6020,329
20250424,090300,27019670,6020,6020,6020,6020,606
20250424,090200,23371550,6030,6040,6070,6030,1008
20250424,090100,17286150,6050,6060,6060,6040,1642
20250424,090000,7351440,6100,6200,6200,6070,1040
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 185100 574977750 6050 6050 6050 6050 1000
3 20250424 185000 574977750 6050 6050 6050 6050 0
4 20250424 184900 574977750 6050 6050 6050 6050 0
5 20250424 184800 574977750 6050 6050 6050 6050 0
6 20250424 184700 574977750 6050 6050 6050 6050 0
7 20250424 184600 574977750 6050 6050 6050 6050 0
8 20250424 184500 574977750 6050 6050 6050 6050 0
9 20250424 184400 574977750 6050 6050 6050 6050 0
10 20250424 184300 574977750 6050 6050 6050 6050 0
11 20250424 184200 574977750 6050 6050 6050 6050 0
12 20250424 184100 574977750 6050 6050 6050 6050 0
13 20250424 184000 574977750 6050 6050 6050 6050 0
14 20250424 183900 574977750 6050 6050 6050 6050 0
15 20250424 183800 574977750 6050 6050 6050 6050 0
16 20250424 183700 574977750 6050 6050 6050 6050 0
17 20250424 183600 574977750 6050 6050 6050 6050 0
18 20250424 183500 574977750 6050 6050 6050 6050 0
19 20250424 183400 574977750 6050 6050 6050 6050 0
20 20250424 183300 574977750 6050 6050 6050 6050 0
21 20250424 183200 574977750 6050 6050 6050 6050 0
22 20250424 183100 574977750 6050 6050 6050 6050 0
23 20250424 183000 574977750 6050 6050 6050 6050 0
24 20250424 182900 574977750 6050 6050 6050 6050 0
25 20250424 182800 574977750 6050 6050 6050 6050 0
26 20250424 182700 574977750 6050 6050 6050 6050 0
27 20250424 182600 574977750 6050 6050 6050 6050 0
28 20250424 182500 574977750 6050 6050 6050 6050 0
29 20250424 182400 574977750 6050 6050 6050 6050 0
30 20250424 182300 574977750 6050 6050 6050 6050 0
31 20250424 182200 574977750 6050 6050 6050 6050 0
32 20250424 182100 574977750 6050 6050 6050 6050 1000
33 20250424 182000 574977750 6050 6050 6050 6050 0
34 20250424 181900 574977750 6050 6050 6050 6050 0
35 20250424 181800 574977750 6050 6050 6050 6050 0
36 20250424 181700 574977750 6050 6050 6050 6050 0
37 20250424 181600 574977750 6050 6050 6050 6050 0
38 20250424 181500 574977750 6050 6050 6050 6050 0
39 20250424 181400 574977750 6050 6050 6050 6050 0
40 20250424 181300 574977750 6050 6050 6050 6050 0
41 20250424 181200 574977750 6050 6050 6050 6050 0
42 20250424 181100 574977750 6050 6050 6050 6050 0
43 20250424 181000 574977750 6050 6050 6050 6050 0
44 20250424 180900 574977750 6050 6050 6050 6050 0
45 20250424 180800 574977750 6050 6050 6050 6050 0
46 20250424 180700 574977750 6050 6050 6050 6050 0
47 20250424 180600 574977750 6050 6050 6050 6050 0
48 20250424 180500 574977750 6050 6050 6050 6050 0
49 20250424 180400 574977750 6050 6050 6050 6050 0
50 20250424 180300 574977750 6050 6050 6050 6050 0
51 20250424 180200 574977750 6050 6050 6050 6050 0
52 20250424 180100 574977750 6050 6050 6050 6050 0
53 20250424 180000 574977750 6050 6050 6050 6050 0
54 20250424 175900 574977750 6050 6050 6050 6050 0
55 20250424 175800 574977750 6050 6050 6050 6050 0
56 20250424 175700 574977750 6050 6050 6050 6050 0
57 20250424 175600 574977750 6050 6050 6050 6050 0
58 20250424 175500 574977750 6050 6050 6050 6050 0
59 20250424 175400 574977750 6050 6050 6050 6050 0
60 20250424 175300 574977750 6050 6050 6050 6050 0
61 20250424 175200 574977750 6050 6050 6050 6050 0
62 20250424 175100 574977750 6050 6050 6050 6050 1000
63 20250424 175000 574977750 6050 6050 6050 6050 0
64 20250424 174900 574977750 6050 6050 6050 6050 0
65 20250424 174800 574977750 6050 6050 6050 6050 0
66 20250424 174700 574977750 6050 6050 6050 6050 0
67 20250424 174600 574977750 6050 6050 6050 6050 0
68 20250424 174500 574977750 6050 6050 6050 6050 0
69 20250424 174400 574977750 6050 6050 6050 6050 0
70 20250424 174300 574977750 6050 6050 6050 6050 0
71 20250424 174200 574977750 6050 6050 6050 6050 0
72 20250424 174100 574977750 6050 6050 6050 6050 0
73 20250424 174000 574977750 6050 6050 6050 6050 0
74 20250424 173900 574977750 6050 6050 6050 6050 0
75 20250424 173800 574977750 6050 6050 6050 6050 0
76 20250424 173700 574977750 6050 6050 6050 6050 0
77 20250424 173600 574977750 6050 6050 6050 6050 0
78 20250424 173500 574977750 6050 6050 6050 6050 0
79 20250424 173400 574977750 6050 6050 6050 6050 0
80 20250424 173300 574977750 6050 6050 6050 6050 0
81 20250424 173200 574977750 6050 6050 6050 6050 0
82 20250424 173100 574977750 6050 6050 6050 6050 0
83 20250424 173000 574977750 6050 6050 6050 6050 0
84 20250424 172900 574977750 6050 6050 6050 6050 0
85 20250424 172800 574977750 6050 6050 6050 6050 0
86 20250424 172700 574977750 6050 6050 6050 6050 0
87 20250424 172600 574977750 6050 6050 6050 6050 0
88 20250424 172500 574977750 6050 6050 6050 6050 0
89 20250424 172400 574977750 6050 6050 6050 6050 0
90 20250424 172300 574977750 6050 6050 6050 6050 0
91 20250424 172200 574977750 6050 6050 6050 6050 0
92 20250424 172100 574977750 6050 6050 6050 6050 1000
93 20250424 172000 574977750 6050 6050 6050 6050 0
94 20250424 171900 574977750 6050 6050 6050 6050 0
95 20250424 171800 574977750 6050 6050 6050 6050 0
96 20250424 171700 574977750 6050 6050 6050 6050 0
97 20250424 171600 574977750 6050 6050 6050 6050 0
98 20250424 171500 574977750 6050 6050 6050 6050 0
99 20250424 171400 574977750 6050 6050 6050 6050 0
100 20250424 171300 574977750 6050 6050 6050 6050 0
101 20250424 171200 574977750 6050 6050 6050 6050 0
102 20250424 171100 574977750 6050 6050 6050 6050 0
103 20250424 171000 574977750 6050 6050 6050 6050 0
104 20250424 170900 574977750 6050 6050 6050 6050 0
105 20250424 170800 574977750 6050 6050 6050 6050 0
106 20250424 170700 574977750 6050 6050 6050 6050 0
107 20250424 170600 574977750 6050 6050 6050 6050 0
108 20250424 170500 574977750 6050 6050 6050 6050 0
109 20250424 170400 574977750 6050 6050 6050 6050 0
110 20250424 170300 574977750 6050 6050 6050 6050 0
111 20250424 170200 574977750 6050 6050 6050 6050 0
112 20250424 170100 574977750 6050 6050 6050 6050 0
113 20250424 170000 574977750 6050 6050 6050 6050 0
114 20250424 165900 574977750 6050 6050 6050 6050 0
115 20250424 165800 574977750 6050 6050 6050 6050 0
116 20250424 165700 574977750 6050 6050 6050 6050 0
117 20250424 165600 574977750 6050 6050 6050 6050 0
118 20250424 165500 574977750 6050 6050 6050 6050 0
119 20250424 165400 574977750 6050 6050 6050 6050 0
120 20250424 165300 574977750 6050 6050 6050 6050 0
121 20250424 165200 574977750 6050 6050 6050 6050 0
122 20250424 165100 574977750 6050 6050 6050 6050 1000
123 20250424 165000 574977750 6050 6050 6050 6050 0
124 20250424 164900 574977750 6050 6050 6050 6050 0
125 20250424 164800 574977750 6050 6050 6050 6050 0
126 20250424 164700 574977750 6050 6050 6050 6050 0
127 20250424 164600 574977750 6050 6050 6050 6050 0
128 20250424 164500 574977750 6050 6050 6050 6050 0
129 20250424 164400 574977750 6050 6050 6050 6050 0
130 20250424 164300 574977750 6050 6050 6050 6050 0
131 20250424 164200 574977750 6050 6050 6050 6050 0
132 20250424 164100 574977750 6050 6050 6050 6050 0
133 20250424 164000 574977750 6050 6050 6050 6050 0
134 20250424 163900 574977750 6050 6050 6050 6050 0
135 20250424 163800 574977750 6050 6050 6050 6050 0
136 20250424 163700 574977750 6050 6050 6050 6050 0
137 20250424 163600 574977750 6050 6050 6050 6050 0
138 20250424 163500 574977750 6050 6050 6050 6050 0
139 20250424 163400 574977750 6050 6050 6050 6050 0
140 20250424 163300 574977750 6050 6050 6050 6050 0
141 20250424 163200 574977750 6050 6050 6050 6050 0
142 20250424 163100 574977750 6050 6050 6050 6050 0
143 20250424 163000 574977750 6050 6050 6050 6050 0
144 20250424 162900 574977750 6050 6050 6050 6050 0
145 20250424 162800 574977750 6050 6050 6050 6050 0
146 20250424 162700 574977750 6050 6050 6050 6050 0
147 20250424 162600 574977750 6050 6050 6050 6050 0
148 20250424 162500 574977750 6050 6050 6050 6050 0
149 20250424 162400 574977750 6050 6050 6050 6050 0
150 20250424 162300 574977750 6050 6050 6050 6050 0
151 20250424 162200 574977750 6050 6050 6050 6050 0
152 20250424 162100 574977750 6050 6050 6050 6050 1000
153 20250424 162000 574977750 6050 6050 6050 6050 0
154 20250424 161900 574977750 6050 6050 6050 6050 0
155 20250424 161800 574977750 6050 6050 6050 6050 0
156 20250424 161700 574977750 6050 6050 6050 6050 0
157 20250424 161600 574977750 6050 6050 6050 6050 0
158 20250424 161500 574977750 6050 6050 6050 6050 0
159 20250424 161400 574977750 6050 6050 6050 6050 0
160 20250424 161300 574977750 6050 6050 6050 6050 0
161 20250424 161200 574977750 6050 6050 6050 6050 0
162 20250424 161100 574977750 6050 6050 6050 6050 0
163 20250424 161000 574977750 6050 6050 6050 6050 0
164 20250424 160900 574977750 6050 6050 6050 6050 0
165 20250424 160800 574977750 6050 6050 6050 6050 0
166 20250424 160700 574977750 6050 6050 6050 6050 0
167 20250424 160600 574977750 6050 6050 6050 6050 0
168 20250424 160500 574977750 6050 6050 6050 6050 0
169 20250424 160400 574977750 6050 6050 6050 6050 0
170 20250424 160300 574977750 6050 6050 6050 6050 0
171 20250424 160200 574977750 6050 6050 6050 6050 0
172 20250424 160100 574977750 6050 6050 6050 6050 0
173 20250424 160000 574977750 6050 6050 6050 6050 0
174 20250424 155900 574977750 6050 6050 6050 6050 0
175 20250424 155800 574977750 6050 6050 6050 6050 0
176 20250424 155700 574977750 6050 6050 6050 6050 0
177 20250424 155600 574977750 6050 6050 6050 6050 0
178 20250424 155500 574977750 6050 6050 6050 6050 0
179 20250424 155400 574977750 6050 6050 6050 6050 0
180 20250424 155300 574977750 6050 6050 6050 6050 0
181 20250424 155200 574977750 6050 6050 6050 6050 0
182 20250424 155100 574977750 6050 6050 6050 6050 1000
183 20250424 155000 574977750 6050 6050 6050 6050 0
184 20250424 154900 574977750 6050 6050 6050 6050 0
185 20250424 154800 574977750 6050 6050 6050 6050 0
186 20250424 154700 574977750 6050 6050 6050 6050 0
187 20250424 154600 574977750 6050 6050 6050 6050 0
188 20250424 154500 574977750 6050 6050 6050 6050 0
189 20250424 154400 574977750 6050 6050 6050 6050 0
190 20250424 154300 574977750 6050 6050 6050 6050 0
191 20250424 154200 574977750 6050 6050 6050 6050 0
192 20250424 154100 574977750 6050 6050 6050 6050 0
193 20250424 154000 574977750 6050 6050 6050 6050 0
194 20250424 153900 574977750 6050 6050 6050 6050 0
195 20250424 153800 574977750 6050 6050 6050 6050 0
196 20250424 153700 574977750 6050 6050 6050 6050 0
197 20250424 153600 574977750 6050 6050 6050 6050 0
198 20250424 153500 574977750 6050 6050 6050 6050 0
199 20250424 153400 574977750 6050 6050 6050 6050 0
200 20250424 153300 574977750 6050 6050 6050 6050 0
201 20250424 153200 574977750 6050 6050 6050 6050 0
202 20250424 153100 574977750 6050 6050 6050 6050 0
203 20250424 153000 574977750 6050 6050 6050 6050 1000
204 20250424 152900 568927750 6080 6080 6080 6080 0
205 20250424 152800 568927750 6080 6080 6080 6080 0
206 20250424 152700 568927750 6080 6080 6080 6080 0
207 20250424 152600 568927750 6080 6080 6080 6080 0
208 20250424 152500 568927750 6080 6080 6080 6080 0
209 20250424 152400 568927750 6080 6080 6080 6080 0
210 20250424 152300 568927750 6080 6080 6080 6080 0
211 20250424 152200 568927750 6080 6080 6080 6080 0
212 20250424 152100 568927750 6080 6080 6080 6080 0
213 20250424 152000 568927750 6080 6080 6080 6080 0
214 20250424 151900 568927750 6080 6080 6080 6080 289
215 20250424 151800 567170630 6080 6080 6080 6080 88
216 20250424 151700 566635590 6080 6080 6080 6080 22
217 20250424 151600 566501830 6070 6070 6070 6060 1099
218 20250424 151500 559840900 6060 6060 6060 6060 20
219 20250424 151400 559719700 6070 6070 6070 6070 27
220 20250424 151300 559555810 6060 6060 6060 6060 229
221 20250424 151200 558168070 6070 6070 6070 6070 0
222 20250424 151100 558168070 6070 6080 6080 6070 353
223 20250424 151000 556022550 6080 6080 6080 6080 0
224 20250424 150900 556022550 6080 6090 6090 6080 36
225 20250424 150800 555803660 6090 6090 6090 6090 0
226 20250424 150700 555803660 6090 6090 6090 6090 10
227 20250424 150600 555742760 6080 6090 6090 6080 102
228 20250424 150500 555122580 6090 6090 6090 6090 12
229 20250424 150400 555049500 6080 6080 6080 6080 822
230 20250424 150300 550051740 6090 6090 6090 6090 0
231 20250424 150200 550051740 6090 6090 6090 6090 0
232 20250424 150100 550051740 6090 6090 6090 6090 1048
233 20250424 150000 543669420 6070 6070 6070 6070 0
234 20250424 145900 543669420 6070 6100 6100 6070 6
235 20250424 145800 543632970 6070 6070 6070 6070 0
236 20250424 145700 543632970 6070 6070 6070 6070 23
237 20250424 145600 543493360 6070 6070 6070 6070 0
238 20250424 145500 543493360 6070 6080 6080 6070 1095
239 20250424 145400 536844560 6080 6080 6080 6080 542
240 20250424 145300 533549200 6080 6080 6080 6080 0
241 20250424 145200 533549200 6080 6080 6080 6080 0
242 20250424 145100 533549200 6080 6080 6080 6080 178
243 20250424 145000 532466960 6080 6080 6080 6080 0
244 20250424 144900 532466960 6080 6080 6080 6080 15
245 20250424 144800 532375760 6080 6080 6080 6080 10
246 20250424 144700 532314960 6110 6110 6110 6110 1
247 20250424 144600 532308850 6110 6110 6110 6110 0
248 20250424 144500 532308850 6110 6110 6110 6110 0
249 20250424 144400 532308850 6110 6110 6110 6110 150
250 20250424 144300 531392350 6110 6110 6110 6110 0
251 20250424 144200 531392350 6110 6110 6110 6110 20
252 20250424 144100 531270150 6070 6090 6090 6070 1441
253 20250424 144000 522523040 6090 6090 6090 6090 0
254 20250424 143900 522523040 6090 6090 6090 6090 239
255 20250424 143800 521067530 6080 6080 6080 6080 0
256 20250424 143700 521067530 6080 6100 6100 6080 1123
257 20250424 143600 514229410 6090 6090 6090 6090 0
258 20250424 143500 514229410 6090 6090 6090 6090 0
259 20250424 143400 514229410 6090 6090 6090 6090 2
260 20250424 143300 514217230 6090 6090 6090 6090 0
261 20250424 143200 514217230 6090 6090 6090 6090 0
262 20250424 143100 514217230 6090 6090 6090 6090 109
263 20250424 143000 513553420 6080 6100 6100 6075 1828
264 20250424 142900 502429945 6110 6110 6110 6110 201
265 20250424 142800 501201835 6140 6140 6140 6140 1
266 20250424 142700 501195695 6110 6110 6110 6110 141
267 20250424 142600 500334185 6110 6110 6110 6110 0
268 20250424 142500 500334185 6110 6110 6110 6110 0
269 20250424 142400 500334185 6110 6110 6110 6110 271
270 20250424 142300 498678375 6110 6110 6110 6110 0
271 20250424 142200 498678375 6110 6110 6110 6110 0
272 20250424 142100 498678375 6110 6120 6120 6110 330
273 20250424 142000 496659955 6120 6120 6120 6120 0
274 20250424 141900 496659955 6120 6120 6120 6120 0
275 20250424 141800 496659955 6120 6120 6120 6120 434
276 20250424 141700 494003875 6130 6140 6140 6130 970
277 20250424 141600 488056845 6150 6150 6150 6150 0
278 20250424 141500 488056845 6150 6160 6160 6150 166
279 20250424 141400 487034515 6150 6150 6150 6150 13
280 20250424 141300 486954565 6150 6150 6150 6150 150
281 20250424 141200 486032065 6150 6150 6150 6150 0
282 20250424 141100 486032065 6150 6150 6150 6150 3
283 20250424 141000 486013615 6140 6140 6140 6140 50
284 20250424 140900 485706615 6140 6170 6170 6140 348
285 20250424 140800 483564385 6160 6160 6160 6160 0
286 20250424 140700 483564385 6160 6170 6170 6160 101
287 20250424 140600 482941925 6170 6170 6170 6170 0
288 20250424 140500 482941925 6170 6170 6170 6170 50
289 20250424 140400 482633425 6170 6170 6170 6170 145
290 20250424 140300 481738775 6170 6170 6170 6170 0
291 20250424 140200 481738775 6170 6170 6170 6170 0
292 20250424 140100 481738775 6170 6170 6170 6170 186
293 20250424 140000 480591155 6170 6160 6170 6160 167
294 20250424 135900 479560775 6160 6160 6160 6160 0
295 20250424 135800 479560775 6160 6160 6160 6160 100
296 20250424 135700 478944775 6130 6130 6130 6130 50
297 20250424 135600 478638275 6140 6150 6150 6140 801
298 20250424 135500 473719135 6140 6180 6180 6140 1276
299 20250424 135400 465839895 6180 6180 6180 6180 0
300 20250424 135300 465839895 6180 6160 6180 6160 1245
301 20250424 135200 458151175 6160 6150 6160 6150 1612
302 20250424 135100 448222555 6150 6150 6150 6150 191
303 20250424 135000 447047905 6150 6150 6150 6145 457
304 20250424 134900 444238340 6155 6155 6155 6150 765
305 20250424 134800 439531755 6155 6160 6160 6150 867
306 20250424 134700 434194525 6170 6170 6170 6170 56
307 20250424 134600 433849005 6160 6160 6160 6160 219
308 20250424 134500 432499965 6150 6150 6150 6150 713
309 20250424 134400 428115015 6150 6150 6150 6150 152
310 20250424 134300 427180215 6120 6120 6120 6120 0
311 20250424 134200 427180215 6120 6120 6120 6120 0
312 20250424 134100 427180215 6120 6130 6130 6120 200
313 20250424 134000 425956205 6120 6120 6120 6120 0
314 20250424 133900 425956205 6120 6130 6150 6120 864
315 20250424 133800 420656925 6130 6130 6130 6130 0
316 20250424 133700 420656925 6130 6130 6130 6130 0
317 20250424 133600 420656925 6130 6140 6140 6130 202
318 20250424 133500 419416965 6140 6150 6150 6140 147
319 20250424 133400 418513915 6150 6150 6150 6150 177
320 20250424 133300 417425365 6140 6140 6140 6140 23
321 20250424 133200 417284145 6150 6150 6150 6150 73
322 20250424 133100 416835195 6150 6150 6150 6150 0
323 20250424 133000 416835195 6150 6150 6150 6140 412
324 20250424 132900 414301575 6140 6140 6140 6140 153
325 20250424 132800 413362155 6130 6130 6130 6130 402
326 20250424 132700 410897895 6130 6130 6130 6130 0
327 20250424 132600 410897895 6130 6130 6130 6130 115
328 20250424 132500 410192945 6130 6120 6130 6120 98
329 20250424 132400 409593075 6120 6120 6120 6120 0
330 20250424 132300 409593075 6120 6120 6120 6120 0
331 20250424 132200 409593075 6120 6120 6120 6120 326
332 20250424 132100 407597955 6110 6110 6110 6110 50
333 20250424 132000 407292455 6120 6120 6120 6120 44
334 20250424 131900 407023175 6120 6125 6125 6120 140
335 20250424 131800 406166180 6125 6120 6125 6120 12
336 20250424 131700 406092685 6120 6130 6130 6120 30
337 20250424 131600 405909065 6130 6120 6130 6120 426
338 20250424 131500 403298915 6130 6130 6130 6130 0
339 20250424 131400 403298915 6130 6130 6130 6130 1351
340 20250424 131300 395017285 6120 6120 6120 6120 215
341 20250424 131200 393701485 6110 6100 6110 6100 722
342 20250424 131100 389291675 6090 6110 6110 6090 641
343 20250424 131000 385381215 6110 6110 6110 6110 270
344 20250424 130900 383731515 6110 6110 6110 6100 260
345 20250424 130800 382145495 6110 6110 6110 6110 2
346 20250424 130700 382133275 6110 6110 6110 6110 12
347 20250424 130600 382059955 6110 6110 6110 6110 0
348 20250424 130500 382059955 6110 6110 6110 6110 2
349 20250424 130400 382047735 6100 6100 6100 6100 0
350 20250424 130300 382047735 6100 6100 6105 6100 183
351 20250424 130200 380930940 6100 6095 6100 6095 289
352 20250424 130100 379169040 6095 6095 6095 6095 0
353 20250424 130000 379169040 6095 6100 6100 6095 202
354 20250424 125900 377937840 6090 6090 6090 6090 0
355 20250424 125800 377937840 6090 6090 6100 6090 21
356 20250424 125700 377809860 6080 6090 6090 6080 400
357 20250424 125600 375376930 6100 6100 6100 6100 11
358 20250424 125500 375309830 6100 6100 6100 6100 50
359 20250424 125400 375004830 6090 6090 6090 6090 12
360 20250424 125300 374931750 6090 6090 6090 6090 2
361 20250424 125200 374919570 6100 6100 6100 6100 500
362 20250424 125100 371869570 6090 6090 6090 6090 584
363 20250424 125000 368313010 6100 6100 6100 6100 0
364 20250424 124900 368313010 6100 6100 6100 6100 0
365 20250424 124800 368313010 6100 6100 6100 6100 22
366 20250424 124700 368178810 6100 6100 6100 6100 2
367 20250424 124600 368166610 6090 6090 6090 6090 0
368 20250424 124500 368166610 6090 6090 6090 6090 0
369 20250424 124400 368166610 6090 6090 6090 6090 1
370 20250424 124300 368160520 6090 6090 6090 6090 0
371 20250424 124200 368160520 6090 6090 6090 6090 0
372 20250424 124100 368160520 6090 6090 6090 6090 0
373 20250424 124000 368160520 6090 6080 6090 6080 472
374 20250424 123900 365289410 6080 6080 6080 6080 0
375 20250424 123800 365289410 6080 6080 6080 6080 71
376 20250424 123700 364857730 6080 6080 6080 6080 0
377 20250424 123600 364857730 6080 6080 6080 6080 211
378 20250424 123500 363574850 6080 6080 6080 6080 0
379 20250424 123400 363574850 6080 6090 6090 6080 456
380 20250424 123300 360801020 6090 6090 6090 6090 0
381 20250424 123200 360801020 6090 6090 6090 6090 16
382 20250424 123100 360703580 6100 6090 6100 6090 30
383 20250424 123000 360520620 6100 6100 6100 6080 2125
384 20250424 122900 347586720 6110 6110 6110 6110 0
385 20250424 122800 347586720 6110 6110 6110 6110 9
386 20250424 122700 347531730 6110 6110 6110 6110 0
387 20250424 122600 347531730 6110 6110 6110 6110 0
388 20250424 122500 347531730 6110 6110 6110 6110 0
389 20250424 122400 347531730 6110 6110 6110 6110 0
390 20250424 122300 347531730 6110 6110 6110 6110 15
391 20250424 122200 347440080 6100 6110 6110 6100 199
392 20250424 122100 346225070 6110 6110 6110 6110 0
393 20250424 122000 346225070 6110 6110 6110 6110 0
394 20250424 121900 346225070 6110 6110 6110 6110 0
395 20250424 121800 346225070 6110 6110 6110 6110 0
396 20250424 121700 346225070 6110 6110 6110 6110 1
397 20250424 121600 346218960 6110 6110 6110 6110 2
398 20250424 121500 346206740 6100 6110 6110 6100 12
399 20250424 121400 346133430 6110 6110 6110 6110 0
400 20250424 121300 346133430 6110 6110 6110 6110 0
401 20250424 121200 346133430 6110 6110 6110 6110 62
402 20250424 121100 345754610 6100 6100 6100 6100 0
403 20250424 121000 345754610 6100 6100 6100 6100 24
404 20250424 120900 345608210 6100 6100 6100 6100 0
405 20250424 120800 345608210 6100 6120 6120 6100 1509
406 20250424 120700 336381530 6130 6130 6130 6130 0
407 20250424 120600 336381530 6130 6130 6130 6130 11
408 20250424 120500 336314100 6130 6120 6130 6120 7
409 20250424 120400 336271230 6130 6130 6130 6130 168
410 20250424 120300 335241390 6130 6120 6130 6120 6
411 20250424 120200 335204660 6120 6120 6120 6120 0
412 20250424 120100 335204660 6120 6120 6120 6120 48
413 20250424 120000 334910900 6120 6120 6120 6120 4
414 20250424 115900 334886420 6120 6140 6140 6120 131
415 20250424 115800 334084480 6140 6140 6140 6140 0
416 20250424 115700 334084480 6140 6140 6140 6140 0
417 20250424 115600 334084480 6140 6120 6140 6120 500
418 20250424 115500 331018480 6130 6140 6145 6130 827
419 20250424 115400 325941935 6150 6140 6150 6140 600
420 20250424 115300 322254935 6130 6120 6130 6120 1227
421 20250424 115200 314745645 6110 6110 6110 6110 295
422 20250424 115100 312943195 6100 6100 6100 6100 1
423 20250424 115000 312937095 6110 6110 6110 6110 0
424 20250424 114900 312937095 6110 6110 6110 6110 85
425 20250424 114800 312417745 6120 6100 6120 6100 1045
426 20250424 114700 306025945 6100 6090 6100 6090 934
427 20250424 114600 300337865 6080 6085 6085 6080 140
428 20250424 114500 299486620 6090 6090 6090 6090 0
429 20250424 114400 299486620 6090 6090 6090 6090 11
430 20250424 114300 299419630 6080 6080 6080 6080 128
431 20250424 114200 298641390 6080 6080 6080 6080 1
432 20250424 114100 298635310 6070 6080 6080 6070 2
433 20250424 114000 298623160 6070 6065 6070 6065 1531
434 20250424 113900 289334990 6070 6070 6070 6070 0
435 20250424 113800 289334990 6070 6070 6070 6070 0
436 20250424 113700 289334990 6070 6070 6070 6070 216
437 20250424 113600 288023870 6070 6070 6070 6070 2
438 20250424 113500 288011730 6070 6070 6070 6070 0
439 20250424 113400 288011730 6070 6070 6070 6070 11
440 20250424 113300 287944960 6070 6070 6070 6070 483
441 20250424 113200 285013150 6070 6080 6080 6070 143
442 20250424 113100 284144140 6070 6070 6070 6070 1
443 20250424 113000 284138070 6060 6060 6060 6060 165
444 20250424 112900 283138170 6050 6060 6060 6050 15
445 20250424 112800 283047330 6060 6060 6060 6060 2
446 20250424 112700 283035210 6060 6060 6060 6060 0
447 20250424 112600 283035210 6060 6060 6060 6060 11
448 20250424 112500 282968550 6060 6060 6060 6060 4
449 20250424 112400 282944310 6050 6050 6050 6050 0
450 20250424 112300 282944310 6050 6050 6050 6050 67
451 20250424 112200 282538960 6040 6040 6040 6040 0
452 20250424 112100 282538960 6040 6040 6040 6040 29
453 20250424 112000 282363800 6040 6040 6040 6040 10
454 20250424 111900 282303400 6040 6040 6040 6040 26
455 20250424 111800 282146360 6020 6020 6020 6020 5236
456 20250424 111700 250625640 6020 6020 6020 6020 2
457 20250424 111600 250613600 6020 6020 6020 6020 0
458 20250424 111500 250613600 6020 6020 6020 6020 0
459 20250424 111400 250613600 6020 6020 6020 6020 11
460 20250424 111300 250547380 6020 6020 6020 6020 73
461 20250424 111200 250107920 6020 6020 6020 6020 11
462 20250424 111100 250041700 6020 6020 6020 6020 2
463 20250424 111000 250029660 6020 6010 6020 6010 261
464 20250424 110900 248460440 6010 6020 6020 6010 370
465 20250424 110800 246233340 6020 6020 6020 6020 104
466 20250424 110700 245607260 6020 6020 6020 6020 0
467 20250424 110600 245607260 6020 6020 6020 6020 2
468 20250424 110500 245595220 6020 6020 6020 6020 28
469 20250424 110400 245426660 6010 6010 6010 6010 500
470 20250424 110300 242421660 6010 6010 6010 6010 0
471 20250424 110200 242421660 6010 6010 6010 6010 30
472 20250424 110100 242241360 6020 6010 6020 6010 397
473 20250424 110000 239855370 6010 6020 6020 6010 25
474 20250424 105900 239705070 6020 6020 6020 6020 0
475 20250424 105800 239705070 6020 6020 6020 6020 0
476 20250424 105700 239705070 6020 6020 6020 6010 87
477 20250424 105600 239181830 6020 6020 6020 6020 582
478 20250424 105500 235678190 6020 6020 6020 6020 765
479 20250424 105400 231072890 6020 6020 6020 6020 2
480 20250424 105300 231060850 6010 6020 6020 6010 140
481 20250424 105200 230218770 6030 6020 6030 6010 70
482 20250424 105100 229797670 6040 6040 6050 6010 109
483 20250424 105000 229141440 6040 6040 6040 6040 2
484 20250424 104900 229129360 6050 6050 6050 6050 8
485 20250424 104800 229080960 6050 6050 6050 6050 0
486 20250424 104700 229080960 6050 6050 6050 6050 0
487 20250424 104600 229080960 6050 6050 6050 6050 2
488 20250424 104500 229068860 6060 6050 6060 6050 2
489 20250424 104400 229056750 6050 6040 6060 6040 10
490 20250424 104300 228996260 6040 6050 6050 6040 38
491 20250424 104200 228766540 6040 6020 6040 6020 56
492 20250424 104100 228429330 6040 6040 6040 6040 0
493 20250424 104000 228429330 6040 6040 6040 6040 13
494 20250424 103900 228350810 6050 6050 6050 6050 0
495 20250424 103800 228350810 6050 6020 6050 6020 199
496 20250424 103700 227152800 6020 6020 6020 6020 40
497 20250424 103600 226912000 6010 6010 6010 6010 22
498 20250424 103500 226779780 6000 6010 6010 5960 920
499 20250424 103400 221278690 6010 6030 6030 6000 201
500 20250424 103300 220070810 6030 6030 6030 6030 404
501 20250424 103200 217634690 6030 6010 6030 6010 104
502 20250424 103100 217008620 6020 6010 6020 6010 14
503 20250424 103000 216924370 6020 6020 6020 6020 14
504 20250424 102900 216840090 6000 6000 6000 6000 1
505 20250424 102800 216834090 6010 6010 6010 6010 7
506 20250424 102700 216792020 6000 6000 6000 6000 0
507 20250424 102600 216792020 6000 6000 6000 6000 0
508 20250424 102500 216792020 6000 6000 6000 6000 49
509 20250424 102400 216498020 6000 6000 6000 6000 355
510 20250424 102300 214368020 6000 6000 6000 6000 0
511 20250424 102200 214368020 6000 6000 6000 6000 156
512 20250424 102100 213432020 6000 6000 6000 6000 3
513 20250424 102000 213414020 6000 6000 6000 6000 0
514 20250424 101900 213414020 6000 6000 6000 6000 121
515 20250424 101800 212688020 6000 5990 6000 5990 12
516 20250424 101700 212616120 6000 5990 6000 5990 23
517 20250424 101600 212478150 5980 5980 5980 5980 1
518 20250424 101500 212472170 5990 5980 5990 5980 502
519 20250424 101400 209470190 5990 6000 6000 5990 62
520 20250424 101300 209098790 5990 6000 6000 5990 69
521 20250424 101200 208684820 5990 5990 5990 5990 0
522 20250424 101100 208684820 5990 5980 6000 5980 88
523 20250424 101000 208157980 5980 5980 5980 5980 13
524 20250424 100900 208080240 5970 5980 5980 5970 267
525 20250424 100800 206484750 5980 5980 5980 5980 1
526 20250424 100700 206478770 5980 5980 5980 5980 184
527 20250424 100600 205378450 5980 5980 5980 5980 1
528 20250424 100500 205372470 5980 5980 5980 5980 11
529 20250424 100400 205306690 5980 5980 5980 5980 102
530 20250424 100300 204696730 5980 5960 5980 5960 311
531 20250424 100200 202842950 5970 5970 5970 5970 485
532 20250424 100100 199947500 5980 5980 5980 5980 2
533 20250424 100000 199935540 5980 5980 5980 5980 29
534 20250424 095900 199762120 5970 5970 5970 5970 10
535 20250424 095800 199702420 5975 5970 5975 5970 28
536 20250424 095700 199535210 5970 5980 5980 5970 368
537 20250424 095600 197337250 5980 5980 5980 5980 100
538 20250424 095500 196739250 5990 5980 6010 5980 104
539 20250424 095400 196116430 5990 5990 5990 5990 21
540 20250424 095300 195990640 5990 5980 5990 5980 1044
541 20250424 095200 189747500 5970 6010 6010 5970 5225
542 20250424 095100 158491070 6010 6020 6020 6010 1034
543 20250424 095000 152269380 6040 6040 6040 6040 7
544 20250424 094900 152227100 6040 6040 6040 6040 0
545 20250424 094800 152227100 6040 6040 6040 6040 9
546 20250424 094700 152172740 6030 6030 6030 6030 18
547 20250424 094600 152064200 6030 6030 6030 6030 11
548 20250424 094500 151997870 6030 6020 6030 6020 98
549 20250424 094400 151407900 6030 6030 6030 6030 2
550 20250424 094300 151395840 6020 6020 6020 6020 44
551 20250424 094200 151130960 6020 6020 6020 6020 5
552 20250424 094100 151100860 6020 6020 6020 6020 0
553 20250424 094000 151100860 6020 6030 6030 6020 55
554 20250424 093900 150769600 6050 6050 6050 6050 13
555 20250424 093800 150690950 6040 6040 6040 6040 0
556 20250424 093700 150690950 6040 6040 6040 6040 100
557 20250424 093600 150086950 6030 6090 6090 6030 365
558 20250424 093500 147875920 6110 6040 6110 6040 181
559 20250424 093400 146782120 6040 6030 6040 6030 101
560 20250424 093300 146173060 6030 6030 6030 6030 0
561 20250424 093200 146173060 6030 6030 6030 6030 0
562 20250424 093100 146173060 6030 6030 6030 6030 1
563 20250424 093000 146167030 6010 6010 6010 6010 10
564 20250424 092900 146106930 6010 6010 6010 6010 300
565 20250424 092800 144303930 6010 6020 6020 6010 537
566 20250424 092700 141076550 6010 6010 6010 6010 85
567 20250424 092600 140565700 6020 6020 6020 6020 2
568 20250424 092500 140553660 6010 6010 6010 6000 376
569 20250424 092400 138296310 6010 6020 6020 6010 111
570 20250424 092300 137629090 6020 6040 6040 6020 616
571 20250424 092200 133914740 6040 6040 6040 6040 0
572 20250424 092100 133914740 6040 6040 6040 6040 200
573 20250424 092000 132706740 6040 6050 6050 6040 1151
574 20250424 091900 125743400 6050 6060 6060 6050 309
575 20250424 091800 123870960 6060 6060 6060 6060 0
576 20250424 091700 123870960 6060 6060 6060 6060 900
577 20250424 091600 118416960 6060 6060 6060 6060 10
578 20250424 091500 118356360 6050 6080 6080 6050 1780
579 20250424 091400 107552730 6120 6070 6120 6070 2422
580 20250424 091300 92735490 6080 6130 6130 6080 2857
581 20250424 091200 75288010 6140 6130 6140 6130 3210
582 20250424 091100 55593810 6140 6130 6140 6130 111
583 20250424 091000 54912290 6140 6140 6140 6140 49
584 20250424 090900 54611430 6130 6130 6130 6130 82
585 20250424 090800 54108770 6130 6130 6130 6130 1
586 20250424 090700 54102640 6080 6150 6150 6080 356
587 20250424 090600 51928510 6150 6070 6150 6070 3450
588 20250424 090500 30891450 6080 6040 6080 6020 312
589 20250424 090400 29009190 6090 6020 6100 6020 329
590 20250424 090300 27019670 6020 6020 6020 6020 606
591 20250424 090200 23371550 6030 6040 6070 6030 1008
592 20250424 090100 17286150 6050 6060 6060 6040 1642
593 20250424 090000 7351440 6100 6200 6200 6070 1040