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

604
035600/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,190200,149564920,8720,8720,8720,8720,1567
20250424,190100,149564920,8720,8720,8720,8720,0
20250424,190000,149564920,8720,8720,8720,8720,0
20250424,185900,149564920,8720,8720,8720,8720,0
20250424,185800,149564920,8720,8720,8720,8720,0
20250424,185700,149564920,8720,8720,8720,8720,0
20250424,185600,149564920,8720,8720,8720,8720,0
20250424,185500,149564920,8720,8720,8720,8720,0
20250424,185400,149564920,8720,8720,8720,8720,0
20250424,185300,149564920,8720,8720,8720,8720,0
20250424,185200,149564920,8720,8720,8720,8720,0
20250424,185100,149564920,8720,8720,8720,8720,0
20250424,185000,149564920,8720,8720,8720,8720,0
20250424,184900,149564920,8720,8720,8720,8720,0
20250424,184800,149564920,8720,8720,8720,8720,0
20250424,184700,149564920,8720,8720,8720,8720,0
20250424,184600,149564920,8720,8720,8720,8720,0
20250424,184500,149564920,8720,8720,8720,8720,0
20250424,184400,149564920,8720,8720,8720,8720,0
20250424,184300,149564920,8720,8720,8720,8720,0
20250424,184200,149564920,8720,8720,8720,8720,0
20250424,184100,149564920,8720,8720,8720,8720,0
20250424,184000,149564920,8720,8720,8720,8720,0
20250424,183900,149564920,8720,8720,8720,8720,0
20250424,183800,149564920,8720,8720,8720,8720,0
20250424,183700,149564920,8720,8720,8720,8720,0
20250424,183600,149564920,8720,8720,8720,8720,0
20250424,183500,149564920,8720,8720,8720,8720,0
20250424,183400,149564920,8720,8720,8720,8720,0
20250424,183300,149564920,8720,8720,8720,8720,0
20250424,183200,149564920,8720,8720,8720,8720,1567
20250424,183100,149564920,8720,8720,8720,8720,0
20250424,183000,149564920,8720,8720,8720,8720,0
20250424,182900,149564920,8720,8720,8720,8720,0
20250424,182800,149564920,8720,8720,8720,8720,0
20250424,182700,149564920,8720,8720,8720,8720,0
20250424,182600,149564920,8720,8720,8720,8720,0
20250424,182500,149564920,8720,8720,8720,8720,0
20250424,182400,149564920,8720,8720,8720,8720,0
20250424,182300,149564920,8720,8720,8720,8720,0
20250424,182200,149564920,8720,8720,8720,8720,0
20250424,182100,149564920,8720,8720,8720,8720,0
20250424,182000,149564920,8720,8720,8720,8720,0
20250424,181900,149564920,8720,8720,8720,8720,0
20250424,181800,149564920,8720,8720,8720,8720,0
20250424,181700,149564920,8720,8720,8720,8720,0
20250424,181600,149564920,8720,8720,8720,8720,0
20250424,181500,149564920,8720,8720,8720,8720,0
20250424,181400,149564920,8720,8720,8720,8720,0
20250424,181300,149564920,8720,8720,8720,8720,0
20250424,181200,149564920,8720,8720,8720,8720,0
20250424,181100,149564920,8720,8720,8720,8720,0
20250424,181000,149564920,8720,8720,8720,8720,0
20250424,180900,149564920,8720,8720,8720,8720,0
20250424,180800,149564920,8720,8720,8720,8720,0
20250424,180700,149564920,8720,8720,8720,8720,0
20250424,180600,149564920,8720,8720,8720,8720,0
20250424,180500,149564920,8720,8720,8720,8720,0
20250424,180400,149564920,8720,8720,8720,8720,0
20250424,180300,149564920,8720,8720,8720,8720,0
20250424,180200,149564920,8720,8720,8720,8720,1567
20250424,180100,149564920,8720,8720,8720,8720,0
20250424,180000,149564920,8720,8720,8720,8720,0
20250424,175900,149564920,8720,8720,8720,8720,0
20250424,175800,149564920,8720,8720,8720,8720,0
20250424,175700,149564920,8720,8720,8720,8720,0
20250424,175600,149564920,8720,8720,8720,8720,0
20250424,175500,149564920,8720,8720,8720,8720,0
20250424,175400,149564920,8720,8720,8720,8720,0
20250424,175300,149564920,8720,8720,8720,8720,0
20250424,175200,149564920,8720,8720,8720,8720,0
20250424,175100,149564920,8720,8720,8720,8720,0
20250424,175000,149564920,8720,8720,8720,8720,0
20250424,174900,149564920,8720,8720,8720,8720,0
20250424,174800,149564920,8720,8720,8720,8720,0
20250424,174700,149564920,8720,8720,8720,8720,0
20250424,174600,149564920,8720,8720,8720,8720,0
20250424,174500,149564920,8720,8720,8720,8720,0
20250424,174400,149564920,8720,8720,8720,8720,0
20250424,174300,149564920,8720,8720,8720,8720,0
20250424,174200,149564920,8720,8720,8720,8720,0
20250424,174100,149564920,8720,8720,8720,8720,0
20250424,174000,149564920,8720,8720,8720,8720,0
20250424,173900,149564920,8720,8720,8720,8720,0
20250424,173800,149564920,8720,8720,8720,8720,0
20250424,173700,149564920,8720,8720,8720,8720,0
20250424,173600,149564920,8720,8720,8720,8720,0
20250424,173500,149564920,8720,8720,8720,8720,0
20250424,173400,149564920,8720,8720,8720,8720,0
20250424,173300,149564920,8720,8720,8720,8720,0
20250424,173200,149564920,8720,8720,8720,8720,1567
20250424,173100,149564920,8720,8720,8720,8720,0
20250424,173000,149564920,8720,8720,8720,8720,0
20250424,172900,149564920,8720,8720,8720,8720,0
20250424,172800,149564920,8720,8720,8720,8720,0
20250424,172700,149564920,8720,8720,8720,8720,0
20250424,172600,149564920,8720,8720,8720,8720,0
20250424,172500,149564920,8720,8720,8720,8720,0
20250424,172400,149564920,8720,8720,8720,8720,0
20250424,172300,149564920,8720,8720,8720,8720,0
20250424,172200,149564920,8720,8720,8720,8720,0
20250424,172100,149564920,8720,8720,8720,8720,0
20250424,172000,149564920,8720,8720,8720,8720,0
20250424,171900,149564920,8720,8720,8720,8720,0
20250424,171800,149564920,8720,8720,8720,8720,0
20250424,171700,149564920,8720,8720,8720,8720,0
20250424,171600,149564920,8720,8720,8720,8720,0
20250424,171500,149564920,8720,8720,8720,8720,0
20250424,171400,149564920,8720,8720,8720,8720,0
20250424,171300,149564920,8720,8720,8720,8720,0
20250424,171200,149564920,8720,8720,8720,8720,0
20250424,171100,149564920,8720,8720,8720,8720,0
20250424,171000,149564920,8720,8720,8720,8720,0
20250424,170900,149564920,8720,8720,8720,8720,0
20250424,170800,149564920,8720,8720,8720,8720,0
20250424,170700,149564920,8720,8720,8720,8720,0
20250424,170600,149564920,8720,8720,8720,8720,0
20250424,170500,149564920,8720,8720,8720,8720,0
20250424,170400,149564920,8720,8720,8720,8720,0
20250424,170300,149564920,8720,8720,8720,8720,0
20250424,170200,149564920,8720,8720,8720,8720,1567
20250424,170100,149564920,8720,8720,8720,8720,0
20250424,170000,149564920,8720,8720,8720,8720,0
20250424,165900,149564920,8720,8720,8720,8720,0
20250424,165800,149564920,8720,8720,8720,8720,0
20250424,165700,149564920,8720,8720,8720,8720,0
20250424,165600,149564920,8720,8720,8720,8720,0
20250424,165500,149564920,8720,8720,8720,8720,0
20250424,165400,149564920,8720,8720,8720,8720,0
20250424,165300,149564920,8720,8720,8720,8720,0
20250424,165200,149564920,8720,8720,8720,8720,0
20250424,165100,149564920,8720,8720,8720,8720,0
20250424,165000,149564920,8720,8720,8720,8720,0
20250424,164900,149564920,8720,8720,8720,8720,0
20250424,164800,149564920,8720,8720,8720,8720,0
20250424,164700,149564920,8720,8720,8720,8720,0
20250424,164600,149564920,8720,8720,8720,8720,0
20250424,164500,149564920,8720,8720,8720,8720,0
20250424,164400,149564920,8720,8720,8720,8720,0
20250424,164300,149564920,8720,8720,8720,8720,0
20250424,164200,149564920,8720,8720,8720,8720,0
20250424,164100,149564920,8720,8720,8720,8720,0
20250424,164000,149564920,8720,8720,8720,8720,0
20250424,163900,149564920,8720,8720,8720,8720,0
20250424,163800,149564920,8720,8720,8720,8720,0
20250424,163700,149564920,8720,8720,8720,8720,0
20250424,163600,149564920,8720,8720,8720,8720,0
20250424,163500,149564920,8720,8720,8720,8720,0
20250424,163400,149564920,8720,8720,8720,8720,0
20250424,163300,149564920,8720,8720,8720,8720,0
20250424,163200,149564920,8720,8720,8720,8720,1567
20250424,163100,149564920,8720,8720,8720,8720,0
20250424,163000,149564920,8720,8720,8720,8720,0
20250424,162900,149564920,8720,8720,8720,8720,0
20250424,162800,149564920,8720,8720,8720,8720,0
20250424,162700,149564920,8720,8720,8720,8720,0
20250424,162600,149564920,8720,8720,8720,8720,0
20250424,162500,149564920,8720,8720,8720,8720,0
20250424,162400,149564920,8720,8720,8720,8720,0
20250424,162300,149564920,8720,8720,8720,8720,0
20250424,162200,149564920,8720,8720,8720,8720,0
20250424,162100,149564920,8720,8720,8720,8720,0
20250424,162000,149564920,8720,8720,8720,8720,0
20250424,161900,149564920,8720,8720,8720,8720,0
20250424,161800,149564920,8720,8720,8720,8720,0
20250424,161700,149564920,8720,8720,8720,8720,0
20250424,161600,149564920,8720,8720,8720,8720,0
20250424,161500,149564920,8720,8720,8720,8720,0
20250424,161400,149564920,8720,8720,8720,8720,0
20250424,161300,149564920,8720,8720,8720,8720,0
20250424,161200,149564920,8720,8720,8720,8720,0
20250424,161100,149564920,8720,8720,8720,8720,0
20250424,161000,149564920,8720,8720,8720,8720,0
20250424,160900,149564920,8720,8720,8720,8720,0
20250424,160800,149564920,8720,8720,8720,8720,0
20250424,160700,149564920,8720,8720,8720,8720,0
20250424,160600,149564920,8720,8720,8720,8720,0
20250424,160500,149564920,8720,8720,8720,8720,0
20250424,160400,149564920,8720,8720,8720,8720,0
20250424,160300,149564920,8720,8720,8720,8720,0
20250424,160200,149564920,8720,8720,8720,8720,1567
20250424,160100,149564920,8720,8720,8720,8720,0
20250424,160000,149564920,8720,8720,8720,8720,0
20250424,155900,149564920,8720,8720,8720,8720,0
20250424,155800,149564920,8720,8720,8720,8720,0
20250424,155700,149564920,8720,8720,8720,8720,0
20250424,155600,149564920,8720,8720,8720,8720,0
20250424,155500,149564920,8720,8720,8720,8720,0
20250424,155400,149564920,8720,8720,8720,8720,0
20250424,155300,149564920,8720,8720,8720,8720,0
20250424,155200,149564920,8720,8720,8720,8720,0
20250424,155100,149564920,8720,8720,8720,8720,0
20250424,155000,149564920,8720,8720,8720,8720,0
20250424,154900,149564920,8720,8720,8720,8720,0
20250424,154800,149564920,8720,8720,8720,8720,0
20250424,154700,149564920,8720,8720,8720,8720,0
20250424,154600,149564920,8720,8720,8720,8720,0
20250424,154500,149564920,8720,8720,8720,8720,0
20250424,154400,149564920,8720,8720,8720,8720,0
20250424,154300,149564920,8720,8720,8720,8720,0
20250424,154200,149564920,8720,8720,8720,8720,0
20250424,154100,149564920,8720,8720,8720,8720,0
20250424,154000,149564920,8720,8720,8720,8720,0
20250424,153900,149564920,8720,8720,8720,8720,0
20250424,153800,149564920,8720,8720,8720,8720,0
20250424,153700,149564920,8720,8720,8720,8720,0
20250424,153600,149564920,8720,8720,8720,8720,0
20250424,153500,149564920,8720,8720,8720,8720,0
20250424,153400,149564920,8720,8720,8720,8720,0
20250424,153300,149564920,8720,8720,8720,8720,0
20250424,153200,149564920,8720,8720,8720,8720,1567
20250424,153100,149564920,8720,8720,8720,8720,0
20250424,153000,149564920,8720,8720,8720,8720,1567
20250424,152900,135900680,8700,8700,8700,8700,0
20250424,152800,135900680,8700,8700,8700,8700,0
20250424,152700,135900680,8700,8700,8700,8700,0
20250424,152600,135900680,8700,8700,8700,8700,0
20250424,152500,135900680,8700,8700,8700,8700,0
20250424,152400,135900680,8700,8700,8700,8700,0
20250424,152300,135900680,8700,8700,8700,8700,0
20250424,152200,135900680,8700,8700,8700,8700,0
20250424,152100,135900680,8700,8700,8700,8700,0
20250424,152000,135900680,8700,8700,8700,8700,0
20250424,151900,135900680,8700,8690,8700,8690,43
20250424,151800,135527000,8690,8700,8700,8690,19
20250424,151700,135361860,8700,8690,8700,8690,10
20250424,151600,135274880,8680,8680,8690,8670,89
20250424,151500,134502480,8700,8700,8700,8700,15
20250424,151400,134371980,8690,8700,8700,8690,656
20250424,151300,128670820,8700,8700,8700,8700,11
20250424,151200,128575120,8700,8700,8700,8700,234
20250424,151100,126539320,8700,8700,8700,8690,35
20250424,151000,126235060,8700,8700,8700,8700,11
20250424,150900,126139360,8700,8710,8710,8700,14
20250424,150800,126017480,8710,8710,8710,8700,60
20250424,150700,125495360,8710,8710,8710,8710,11
20250424,150600,125399550,8710,8710,8710,8690,19
20250424,150500,125234220,8710,8710,8710,8700,42
20250424,150400,124868710,8710,8690,8710,8690,181
20250424,150300,123294300,8690,8690,8690,8690,15
20250424,150200,123163950,8700,8700,8700,8690,14
20250424,150100,123042180,8700,8690,8700,8680,22
20250424,150000,122851000,8700,8700,8700,8680,122
20250424,145900,121791130,8700,8700,8700,8700,77
20250424,145800,121121230,8700,8700,8700,8700,11
20250424,145700,121025530,8700,8700,8700,8700,11
20250424,145600,120929830,8700,8700,8700,8690,33
20250424,145500,120642950,8700,8690,8700,8690,81
20250424,145400,119938260,8700,8700,8700,8700,11
20250424,145300,119842560,8700,8700,8700,8700,11
20250424,145200,119746860,8700,8700,8700,8700,3
20250424,145100,119720760,8700,8700,8700,8700,0
20250424,145000,119720760,8700,8700,8700,8700,0
20250424,144900,119720760,8700,8690,8700,8690,105
20250424,144800,118807270,8700,8690,8700,8690,45
20250424,144700,118416210,8690,8690,8690,8690,0
20250424,144600,118416210,8690,8690,8690,8690,23
20250424,144500,118216340,8700,8700,8700,8700,50
20250424,144400,117781340,8700,8700,8700,8700,0
20250424,144300,117781340,8700,8700,8700,8700,0
20250424,144200,117781340,8700,8700,8700,8700,0
20250424,144100,117781340,8700,8700,8700,8700,0
20250424,144000,117781340,8700,8690,8700,8690,83
20250424,143900,117059250,8700,8690,8700,8690,2
20250424,143800,117041860,8700,8690,8700,8690,4
20250424,143700,117007080,8690,8690,8690,8690,0
20250424,143600,117007080,8690,8690,8690,8690,42
20250424,143500,116642100,8690,8690,8690,8690,0
20250424,143400,116642100,8690,8690,8690,8690,0
20250424,143300,116642100,8690,8690,8690,8690,84
20250424,143200,115912140,8690,8690,8690,8690,60
20250424,143100,115390740,8680,8680,8680,8680,2
20250424,143000,115373380,8690,8690,8690,8690,0
20250424,142900,115373380,8690,8690,8690,8690,0
20250424,142800,115373380,8690,8690,8690,8690,105
20250424,142700,114460930,8700,8700,8700,8700,0
20250424,142600,114460930,8700,8690,8700,8690,55
20250424,142500,113982930,8690,8690,8690,8690,1
20250424,142400,113974240,8680,8680,8680,8680,0
20250424,142300,113974240,8680,8680,8680,8680,0
20250424,142200,113974240,8680,8680,8680,8680,0
20250424,142100,113974240,8680,8690,8690,8680,86
20250424,142000,113226990,8680,8680,8680,8680,0
20250424,141900,113226990,8680,8680,8680,8680,0
20250424,141800,113226990,8680,8680,8680,8680,6
20250424,141700,113174910,8680,8680,8680,8680,28
20250424,141600,112931870,8690,8690,8690,8690,82
20250424,141500,112219290,8690,8690,8690,8690,0
20250424,141400,112219290,8690,8690,8690,8690,42
20250424,141300,111854310,8680,8690,8690,8680,12
20250424,141200,111750130,8690,8690,8690,8690,0
20250424,141100,111750130,8690,8690,8690,8690,106
20250424,141000,110828990,8690,8690,8690,8690,1
20250424,140900,110820300,8680,8680,8680,8680,0
20250424,140800,110820300,8680,8680,8680,8680,0
20250424,140700,110820300,8680,8680,8680,8680,0
20250424,140600,110820300,8680,8670,8680,8670,144
20250424,140500,109570390,8670,8670,8670,8670,0
20250424,140400,109570390,8670,8670,8670,8670,0
20250424,140300,109570390,8670,8670,8670,8670,0
20250424,140200,109570390,8670,8680,8680,8670,87
20250424,140100,108815380,8670,8670,8670,8670,4
20250424,140000,108780700,8670,8670,8670,8670,0
20250424,135900,108780700,8670,8670,8670,8670,0
20250424,135800,108780700,8670,8680,8680,8670,123
20250424,135700,107713270,8670,8670,8670,8670,0
20250424,135600,107713270,8670,8670,8670,8670,4
20250424,135500,107678590,8670,8670,8670,8670,0
20250424,135400,107678590,8670,8680,8680,8670,106
20250424,135300,106758700,8680,8680,8680,8680,0
20250424,135200,106758700,8680,8680,8680,8680,64
20250424,135100,106203180,8670,8670,8670,8670,9
20250424,135000,106125150,8680,8680,8680,8680,0
20250424,134900,106125150,8680,8680,8680,8680,50
20250424,134800,105691150,8690,8690,8690,8690,105
20250424,134700,104778700,8690,8690,8690,8690,0
20250424,134600,104778700,8690,8690,8690,8690,0
20250424,134500,104778700,8690,8690,8690,8690,70
20250424,134400,104170400,8690,8690,8690,8690,0
20250424,134300,104170400,8690,8680,8690,8680,94
20250424,134200,103354450,8680,8680,8680,8680,0
20250424,134100,103354450,8680,8680,8680,8680,69
20250424,134000,102755530,8680,8680,8680,8680,0
20250424,133900,102755530,8680,8680,8680,8680,0
20250424,133800,102755530,8680,8680,8680,8680,0
20250424,133700,102755530,8680,8680,8680,8680,107
20250424,133600,101826770,8680,8680,8680,8680,0
20250424,133500,101826770,8680,8680,8680,8680,65
20250424,133400,101262570,8680,8680,8680,8680,79
20250424,133300,100576850,8680,8680,8680,8680,6
20250424,133200,100524770,8690,8690,8690,8690,0
20250424,133100,100524770,8690,8680,8690,8670,180
20250424,133000,98962510,8690,8690,8690,8690,0
20250424,132900,98962510,8690,8680,8690,8680,51
20250424,132800,98519820,8680,8680,8680,8680,0
20250424,132700,98519820,8680,8680,8680,8680,0
20250424,132600,98519820,8680,8670,8680,8670,124
20250424,132500,97443750,8670,8670,8670,8670,50
20250424,132400,97010250,8680,8680,8680,8680,0
20250424,132300,97010250,8680,8680,8680,8680,94
20250424,132200,96194330,8690,8690,8690,8690,0
20250424,132100,96194330,8690,8670,8690,8660,86
20250424,132000,95448240,8680,8680,8680,8680,58
20250424,131900,94944800,8680,8680,8680,8680,0
20250424,131800,94944800,8680,8680,8680,8680,0
20250424,131700,94944800,8680,8670,8680,8670,75
20250424,131600,94294540,8670,8660,8670,8660,73
20250424,131500,93661950,8660,8660,8660,8660,25
20250424,131400,93445450,8660,8660,8660,8660,190
20250424,131300,91800050,8670,8670,8670,8670,0
20250424,131200,91800050,8670,8670,8670,8670,0
20250424,131100,91800050,8670,8670,8670,8670,0
20250424,131000,91800050,8670,8670,8670,8670,0
20250424,130900,91800050,8670,8670,8670,8670,0
20250424,130800,91800050,8670,8670,8670,8670,0
20250424,130700,91800050,8670,8670,8670,8670,0
20250424,130600,91800050,8670,8670,8670,8670,0
20250424,130500,91800050,8670,8670,8670,8670,69
20250424,130400,91201820,8670,8670,8670,8670,0
20250424,130300,91201820,8670,8670,8670,8670,132
20250424,130200,90057380,8650,8650,8650,8650,0
20250424,130100,90057380,8650,8650,8650,8650,10
20250424,130000,89970880,8650,8660,8660,8640,480
20250424,125900,85819490,8650,8650,8650,8650,0
20250424,125800,85819490,8650,8650,8650,8650,0
20250424,125700,85819490,8650,8650,8650,8650,0
20250424,125600,85819490,8650,8650,8650,8650,6
20250424,125500,85767590,8670,8670,8670,8670,0
20250424,125400,85767590,8670,8670,8670,8670,0
20250424,125300,85767590,8670,8670,8670,8670,0
20250424,125200,85767590,8670,8670,8670,8670,0
20250424,125100,85767590,8670,8670,8670,8670,1
20250424,125000,85758920,8670,8670,8670,8670,0
20250424,124900,85758920,8670,8670,8670,8670,0
20250424,124800,85758920,8670,8670,8670,8670,17
20250424,124700,85611530,8670,8670,8670,8670,0
20250424,124600,85611530,8670,8670,8670,8670,0
20250424,124500,85611530,8670,8670,8670,8670,0
20250424,124400,85611530,8670,8670,8670,8670,0
20250424,124300,85611530,8670,8670,8670,8670,0
20250424,124200,85611530,8670,8670,8670,8670,0
20250424,124100,85611530,8670,8670,8670,8670,0
20250424,124000,85611530,8670,8670,8670,8670,0
20250424,123900,85611530,8670,8670,8670,8670,0
20250424,123800,85611530,8670,8670,8670,8670,0
20250424,123700,85611530,8670,8670,8670,8670,0
20250424,123600,85611530,8670,8670,8670,8670,14
20250424,123500,85490150,8670,8670,8670,8670,0
20250424,123400,85490150,8670,8670,8670,8670,1
20250424,123300,85481480,8670,8670,8670,8670,0
20250424,123200,85481480,8670,8670,8670,8670,0
20250424,123100,85481480,8670,8670,8670,8670,0
20250424,123000,85481480,8670,8670,8670,8670,1
20250424,122900,85472810,8670,8670,8670,8670,0
20250424,122800,85472810,8670,8670,8670,8670,0
20250424,122700,85472810,8670,8670,8670,8670,0
20250424,122600,85472810,8670,8670,8670,8670,0
20250424,122500,85472810,8670,8670,8670,8670,16
20250424,122400,85334090,8660,8660,8660,8660,0
20250424,122300,85334090,8660,8660,8660,8660,3
20250424,122200,85308110,8660,8660,8660,8660,2
20250424,122100,85290790,8670,8670,8670,8670,0
20250424,122000,85290790,8670,8670,8670,8670,0
20250424,121900,85290790,8670,8670,8670,8670,0
20250424,121800,85290790,8670,8670,8670,8670,0
20250424,121700,85290790,8670,8670,8670,8670,2
20250424,121600,85273450,8670,8670,8670,8670,7
20250424,121500,85212760,8670,8670,8670,8670,0
20250424,121400,85212760,8670,8670,8670,8670,21
20250424,121300,85030690,8670,8670,8670,8670,0
20250424,121200,85030690,8670,8670,8670,8670,0
20250424,121100,85030690,8670,8670,8670,8670,0
20250424,121000,85030690,8670,8670,8670,8670,0
20250424,120900,85030690,8670,8670,8670,8670,0
20250424,120800,85030690,8670,8670,8670,8670,0
20250424,120700,85030690,8670,8670,8670,8670,1
20250424,120600,85022020,8660,8660,8660,8660,40
20250424,120500,84675620,8660,8660,8660,8660,0
20250424,120400,84675620,8660,8660,8660,8660,0
20250424,120300,84675620,8660,8660,8670,8650,113
20250424,120200,83697310,8660,8660,8660,8660,0
20250424,120100,83697310,8660,8660,8660,8660,16
20250424,120000,83558750,8670,8670,8670,8670,0
20250424,115900,83558750,8670,8670,8670,8670,0
20250424,115800,83558750,8670,8670,8670,8670,0
20250424,115700,83558750,8670,8670,8670,8670,0
20250424,115600,83558750,8670,8670,8670,8670,0
20250424,115500,83558750,8670,8670,8670,8670,1
20250424,115400,83550080,8660,8660,8660,8660,0
20250424,115300,83550080,8660,8660,8660,8660,40
20250424,115200,83203680,8670,8670,8670,8670,0
20250424,115100,83203680,8670,8670,8670,8670,0
20250424,115000,83203680,8670,8670,8670,8670,0
20250424,114900,83203680,8670,8670,8670,8670,0
20250424,114800,83203680,8670,8670,8670,8670,0
20250424,114700,83203680,8670,8670,8670,8670,1
20250424,114600,83195010,8660,8660,8660,8660,0
20250424,114500,83195010,8660,8660,8660,8660,1
20250424,114400,83186350,8680,8670,8680,8670,5
20250424,114300,83142980,8680,8680,8680,8670,38
20250424,114200,82813260,8690,8680,8690,8680,59
20250424,114100,82300560,8690,8690,8690,8690,0
20250424,114000,82300560,8690,8690,8690,8690,1
20250424,113900,82291870,8700,8680,8700,8680,904
20250424,113800,74445060,8700,8700,8700,8700,0
20250424,113700,74445060,8700,8690,8700,8690,272
20250424,113600,72081270,8690,8690,8690,8690,0
20250424,113500,72081270,8690,8680,8690,8680,7
20250424,113400,72020500,8690,8690,8690,8690,0
20250424,113300,72020500,8690,8670,8690,8670,898
20250424,113200,64217390,8670,8670,8670,8670,11
20250424,113100,64122020,8670,8670,8670,8670,0
20250424,113000,64122020,8670,8670,8670,8670,23
20250424,112900,63922610,8660,8660,8660,8660,0
20250424,112800,63922610,8660,8660,8660,8660,0
20250424,112700,63922610,8660,8660,8660,8660,0
20250424,112600,63922610,8660,8660,8660,8660,14
20250424,112500,63801370,8660,8660,8660,8660,0
20250424,112400,63801370,8660,8660,8660,8660,2
20250424,112300,63784050,8660,8660,8660,8660,0
20250424,112200,63784050,8660,8660,8660,8660,0
20250424,112100,63784050,8660,8660,8660,8660,0
20250424,112000,63784050,8660,8660,8660,8660,0
20250424,111900,63784050,8660,8660,8660,8660,11
20250424,111800,63688790,8660,8660,8660,8660,3
20250424,111700,63662810,8660,8660,8660,8660,0
20250424,111600,63662810,8660,8660,8660,8660,1
20250424,111500,63654150,8650,8650,8650,8650,0
20250424,111400,63654150,8650,8650,8650,8650,57
20250424,111300,63161100,8650,8650,8650,8650,0
20250424,111200,63161100,8650,8650,8650,8650,12
20250424,111100,63057300,8650,8650,8650,8650,15
20250424,111000,62927550,8650,8650,8650,8650,0
20250424,110900,62927550,8650,8650,8650,8650,0
20250424,110800,62927550,8650,8650,8650,8650,0
20250424,110700,62927550,8650,8650,8650,8650,0
20250424,110600,62927550,8650,8650,8650,8650,0
20250424,110500,62927550,8650,8650,8650,8650,0
20250424,110400,62927550,8650,8650,8650,8650,0
20250424,110300,62927550,8650,8650,8650,8650,17
20250424,110200,62780500,8650,8650,8650,8650,0
20250424,110100,62780500,8650,8650,8650,8650,1
20250424,110000,62771850,8650,8650,8650,8650,1
20250424,105900,62763200,8650,8650,8650,8650,6
20250424,105800,62711300,8660,8660,8660,8660,0
20250424,105700,62711300,8660,8640,8660,8640,387
20250424,105600,59367350,8640,8640,8640,8640,1
20250424,105500,59358710,8630,8630,8630,8630,32
20250424,105400,59082550,8640,8640,8640,8640,43
20250424,105300,58711030,8640,8640,8640,8640,12
20250424,105200,58607350,8660,8660,8660,8660,0
20250424,105100,58607350,8660,8660,8660,8660,2
20250424,105000,58590030,8660,8660,8660,8660,0
20250424,104900,58590030,8660,8660,8660,8660,0
20250424,104800,58590030,8660,8660,8660,8660,0
20250424,104700,58590030,8660,8660,8660,8660,0
20250424,104600,58590030,8660,8660,8660,8660,1
20250424,104500,58581370,8640,8640,8640,8640,1
20250424,104400,58572730,8660,8660,8660,8660,0
20250424,104300,58572730,8660,8660,8660,8660,0
20250424,104200,58572730,8660,8660,8660,8660,0
20250424,104100,58572730,8660,8660,8660,8660,0
20250424,104000,58572730,8660,8640,8660,8640,250
20250424,103900,56412610,8640,8640,8640,8640,109
20250424,103800,55470850,8640,8640,8640,8640,1
20250424,103700,55462210,8640,8640,8640,8640,11
20250424,103600,55367170,8640,8640,8640,8630,215
20250424,103500,53511570,8640,8640,8640,8640,56
20250424,103400,53027730,8640,8640,8640,8640,7
20250424,103300,52967250,8640,8640,8640,8640,0
20250424,103200,52967250,8640,8640,8640,8640,0
20250424,103100,52967250,8640,8640,8640,8640,0
20250424,103000,52967250,8640,8640,8640,8640,0
20250424,102900,52967250,8640,8640,8640,8640,120
20250424,102800,51930450,8650,8650,8650,8650,0
20250424,102700,51930450,8650,8650,8650,8650,0
20250424,102600,51930450,8650,8650,8650,8650,0
20250424,102500,51930450,8650,8650,8650,8650,0
20250424,102400,51930450,8650,8650,8650,8650,0
20250424,102300,51930450,8650,8650,8650,8650,4
20250424,102200,51895850,8640,8640,8640,8640,0
20250424,102100,51895850,8640,8640,8640,8640,0
20250424,102000,51895850,8640,8640,8640,8640,0
20250424,101900,51895850,8640,8640,8640,8640,0
20250424,101800,51895850,8640,8640,8640,8640,27
20250424,101700,51662570,8650,8640,8650,8640,41
20250424,101600,51308320,8640,8640,8650,8640,216
20250424,101500,49442070,8640,8640,8640,8640,55
20250424,101400,48966870,8650,8640,8650,8640,28
20250424,101300,48724920,8650,8650,8650,8640,59
20250424,101200,48215020,8650,8640,8650,8640,58
20250424,101100,47713890,8650,8650,8650,8650,5
20250424,101000,47670640,8650,8650,8650,8650,0
20250424,100900,47670640,8650,8650,8650,8650,16
20250424,100800,47532240,8650,8650,8650,8650,0
20250424,100700,47532240,8650,8640,8650,8640,62
20250424,100600,46996360,8630,8630,8630,8630,0
20250424,100500,46996360,8630,8630,8630,8630,100
20250424,100400,46133360,8630,8630,8630,8630,9
20250424,100300,46055690,8640,8640,8640,8640,1
20250424,100200,46047050,8650,8650,8650,8640,3
20250424,100100,46021110,8640,8640,8640,8640,63
20250424,100000,45476790,8640,8640,8640,8640,0
20250424,095900,45476790,8640,8640,8640,8640,1
20250424,095800,45468150,8630,8630,8630,8630,0
20250424,095700,45468150,8630,8640,8640,8630,1624
20250424,095600,31445040,8640,8640,8640,8640,50
20250424,095500,31013040,8640,8640,8640,8640,72
20250424,095400,30390960,8640,8630,8640,8630,200
20250424,095300,28663160,8630,8630,8630,8630,42
20250424,095200,28300700,8630,8640,8640,8630,16
20250424,095100,28162610,8630,8630,8630,8630,59
20250424,095000,27653440,8630,8640,8640,8630,41
20250424,094900,27299600,8640,8640,8640,8640,0
20250424,094800,27299600,8640,8640,8640,8640,0
20250424,094700,27299600,8640,8630,8640,8630,21
20250424,094600,27118270,8630,8630,8630,8630,78
20250424,094500,26445130,8630,8640,8640,8630,258
20250424,094400,24218570,8640,8640,8640,8640,8
20250424,094300,24149450,8640,8640,8640,8640,14
20250424,094200,24028490,8640,8630,8640,8630,124
20250424,094100,22958320,8630,8630,8630,8630,8
20250424,094000,22889280,8630,8630,8630,8630,2
20250424,093900,22872020,8630,8630,8630,8630,1
20250424,093800,22863390,8630,8630,8630,8630,3
20250424,093700,22837500,8620,8620,8620,8620,0
20250424,093600,22837500,8620,8630,8630,8620,36
20250424,093500,22527140,8630,8630,8630,8630,13
20250424,093400,22414950,8630,8650,8650,8630,92
20250424,093300,21620500,8650,8640,8650,8640,57
20250424,093200,21128010,8640,8650,8650,8640,3
20250424,093100,21102080,8640,8640,8640,8640,37
20250424,093000,20782400,8640,8640,8640,8640,10
20250424,092900,20696000,8640,8640,8640,8640,0
20250424,092800,20696000,8640,8640,8640,8640,0
20250424,092700,20696000,8640,8640,8640,8640,10
20250424,092600,20609600,8640,8640,8640,8640,0
20250424,092500,20609600,8640,8650,8650,8640,4
20250424,092400,20575010,8670,8640,8670,8640,122
20250424,092300,19520900,8680,8630,8680,8630,278
20250424,092200,17121590,8630,8630,8630,8630,0
20250424,092100,17121590,8630,8630,8630,8630,15
20250424,092000,16992140,8630,8630,8640,8630,47
20250424,091900,16586520,8640,8640,8640,8640,0
20250424,091800,16586520,8640,8640,8640,8640,3
20250424,091700,16560600,8640,8640,8640,8640,0
20250424,091600,16560600,8640,8640,8640,8640,20
20250424,091500,16387800,8640,8640,8640,8640,0
20250424,091400,16387800,8640,8630,8640,8630,148
20250424,091300,15110550,8630,8660,8660,8630,398
20250424,091200,11672130,8650,8650,8650,8650,32
20250424,091100,11395330,8660,8660,8660,8660,0
20250424,091000,11395330,8660,8660,8660,8660,1
20250424,090900,11386670,8660,8660,8660,8660,0
20250424,090800,11386670,8660,8690,8690,8660,88
20250424,090700,10622800,8650,8650,8650,8650,85
20250424,090600,9887550,8650,8690,8690,8650,31
20250424,090500,9618800,8650,8700,8700,8650,69
20250424,090400,9020590,8700,8700,8700,8700,26
20250424,090300,8794390,8700,8640,8700,8640,154
20250424,090200,7457120,8640,8640,8640,8640,63
20250424,090100,6912800,8640,8650,8650,8630,17
20250424,090000,6765920,8630,8630,8630,8630,784
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 190200 149564920 8720 8720 8720 8720 1567
3 20250424 190100 149564920 8720 8720 8720 8720 0
4 20250424 190000 149564920 8720 8720 8720 8720 0
5 20250424 185900 149564920 8720 8720 8720 8720 0
6 20250424 185800 149564920 8720 8720 8720 8720 0
7 20250424 185700 149564920 8720 8720 8720 8720 0
8 20250424 185600 149564920 8720 8720 8720 8720 0
9 20250424 185500 149564920 8720 8720 8720 8720 0
10 20250424 185400 149564920 8720 8720 8720 8720 0
11 20250424 185300 149564920 8720 8720 8720 8720 0
12 20250424 185200 149564920 8720 8720 8720 8720 0
13 20250424 185100 149564920 8720 8720 8720 8720 0
14 20250424 185000 149564920 8720 8720 8720 8720 0
15 20250424 184900 149564920 8720 8720 8720 8720 0
16 20250424 184800 149564920 8720 8720 8720 8720 0
17 20250424 184700 149564920 8720 8720 8720 8720 0
18 20250424 184600 149564920 8720 8720 8720 8720 0
19 20250424 184500 149564920 8720 8720 8720 8720 0
20 20250424 184400 149564920 8720 8720 8720 8720 0
21 20250424 184300 149564920 8720 8720 8720 8720 0
22 20250424 184200 149564920 8720 8720 8720 8720 0
23 20250424 184100 149564920 8720 8720 8720 8720 0
24 20250424 184000 149564920 8720 8720 8720 8720 0
25 20250424 183900 149564920 8720 8720 8720 8720 0
26 20250424 183800 149564920 8720 8720 8720 8720 0
27 20250424 183700 149564920 8720 8720 8720 8720 0
28 20250424 183600 149564920 8720 8720 8720 8720 0
29 20250424 183500 149564920 8720 8720 8720 8720 0
30 20250424 183400 149564920 8720 8720 8720 8720 0
31 20250424 183300 149564920 8720 8720 8720 8720 0
32 20250424 183200 149564920 8720 8720 8720 8720 1567
33 20250424 183100 149564920 8720 8720 8720 8720 0
34 20250424 183000 149564920 8720 8720 8720 8720 0
35 20250424 182900 149564920 8720 8720 8720 8720 0
36 20250424 182800 149564920 8720 8720 8720 8720 0
37 20250424 182700 149564920 8720 8720 8720 8720 0
38 20250424 182600 149564920 8720 8720 8720 8720 0
39 20250424 182500 149564920 8720 8720 8720 8720 0
40 20250424 182400 149564920 8720 8720 8720 8720 0
41 20250424 182300 149564920 8720 8720 8720 8720 0
42 20250424 182200 149564920 8720 8720 8720 8720 0
43 20250424 182100 149564920 8720 8720 8720 8720 0
44 20250424 182000 149564920 8720 8720 8720 8720 0
45 20250424 181900 149564920 8720 8720 8720 8720 0
46 20250424 181800 149564920 8720 8720 8720 8720 0
47 20250424 181700 149564920 8720 8720 8720 8720 0
48 20250424 181600 149564920 8720 8720 8720 8720 0
49 20250424 181500 149564920 8720 8720 8720 8720 0
50 20250424 181400 149564920 8720 8720 8720 8720 0
51 20250424 181300 149564920 8720 8720 8720 8720 0
52 20250424 181200 149564920 8720 8720 8720 8720 0
53 20250424 181100 149564920 8720 8720 8720 8720 0
54 20250424 181000 149564920 8720 8720 8720 8720 0
55 20250424 180900 149564920 8720 8720 8720 8720 0
56 20250424 180800 149564920 8720 8720 8720 8720 0
57 20250424 180700 149564920 8720 8720 8720 8720 0
58 20250424 180600 149564920 8720 8720 8720 8720 0
59 20250424 180500 149564920 8720 8720 8720 8720 0
60 20250424 180400 149564920 8720 8720 8720 8720 0
61 20250424 180300 149564920 8720 8720 8720 8720 0
62 20250424 180200 149564920 8720 8720 8720 8720 1567
63 20250424 180100 149564920 8720 8720 8720 8720 0
64 20250424 180000 149564920 8720 8720 8720 8720 0
65 20250424 175900 149564920 8720 8720 8720 8720 0
66 20250424 175800 149564920 8720 8720 8720 8720 0
67 20250424 175700 149564920 8720 8720 8720 8720 0
68 20250424 175600 149564920 8720 8720 8720 8720 0
69 20250424 175500 149564920 8720 8720 8720 8720 0
70 20250424 175400 149564920 8720 8720 8720 8720 0
71 20250424 175300 149564920 8720 8720 8720 8720 0
72 20250424 175200 149564920 8720 8720 8720 8720 0
73 20250424 175100 149564920 8720 8720 8720 8720 0
74 20250424 175000 149564920 8720 8720 8720 8720 0
75 20250424 174900 149564920 8720 8720 8720 8720 0
76 20250424 174800 149564920 8720 8720 8720 8720 0
77 20250424 174700 149564920 8720 8720 8720 8720 0
78 20250424 174600 149564920 8720 8720 8720 8720 0
79 20250424 174500 149564920 8720 8720 8720 8720 0
80 20250424 174400 149564920 8720 8720 8720 8720 0
81 20250424 174300 149564920 8720 8720 8720 8720 0
82 20250424 174200 149564920 8720 8720 8720 8720 0
83 20250424 174100 149564920 8720 8720 8720 8720 0
84 20250424 174000 149564920 8720 8720 8720 8720 0
85 20250424 173900 149564920 8720 8720 8720 8720 0
86 20250424 173800 149564920 8720 8720 8720 8720 0
87 20250424 173700 149564920 8720 8720 8720 8720 0
88 20250424 173600 149564920 8720 8720 8720 8720 0
89 20250424 173500 149564920 8720 8720 8720 8720 0
90 20250424 173400 149564920 8720 8720 8720 8720 0
91 20250424 173300 149564920 8720 8720 8720 8720 0
92 20250424 173200 149564920 8720 8720 8720 8720 1567
93 20250424 173100 149564920 8720 8720 8720 8720 0
94 20250424 173000 149564920 8720 8720 8720 8720 0
95 20250424 172900 149564920 8720 8720 8720 8720 0
96 20250424 172800 149564920 8720 8720 8720 8720 0
97 20250424 172700 149564920 8720 8720 8720 8720 0
98 20250424 172600 149564920 8720 8720 8720 8720 0
99 20250424 172500 149564920 8720 8720 8720 8720 0
100 20250424 172400 149564920 8720 8720 8720 8720 0
101 20250424 172300 149564920 8720 8720 8720 8720 0
102 20250424 172200 149564920 8720 8720 8720 8720 0
103 20250424 172100 149564920 8720 8720 8720 8720 0
104 20250424 172000 149564920 8720 8720 8720 8720 0
105 20250424 171900 149564920 8720 8720 8720 8720 0
106 20250424 171800 149564920 8720 8720 8720 8720 0
107 20250424 171700 149564920 8720 8720 8720 8720 0
108 20250424 171600 149564920 8720 8720 8720 8720 0
109 20250424 171500 149564920 8720 8720 8720 8720 0
110 20250424 171400 149564920 8720 8720 8720 8720 0
111 20250424 171300 149564920 8720 8720 8720 8720 0
112 20250424 171200 149564920 8720 8720 8720 8720 0
113 20250424 171100 149564920 8720 8720 8720 8720 0
114 20250424 171000 149564920 8720 8720 8720 8720 0
115 20250424 170900 149564920 8720 8720 8720 8720 0
116 20250424 170800 149564920 8720 8720 8720 8720 0
117 20250424 170700 149564920 8720 8720 8720 8720 0
118 20250424 170600 149564920 8720 8720 8720 8720 0
119 20250424 170500 149564920 8720 8720 8720 8720 0
120 20250424 170400 149564920 8720 8720 8720 8720 0
121 20250424 170300 149564920 8720 8720 8720 8720 0
122 20250424 170200 149564920 8720 8720 8720 8720 1567
123 20250424 170100 149564920 8720 8720 8720 8720 0
124 20250424 170000 149564920 8720 8720 8720 8720 0
125 20250424 165900 149564920 8720 8720 8720 8720 0
126 20250424 165800 149564920 8720 8720 8720 8720 0
127 20250424 165700 149564920 8720 8720 8720 8720 0
128 20250424 165600 149564920 8720 8720 8720 8720 0
129 20250424 165500 149564920 8720 8720 8720 8720 0
130 20250424 165400 149564920 8720 8720 8720 8720 0
131 20250424 165300 149564920 8720 8720 8720 8720 0
132 20250424 165200 149564920 8720 8720 8720 8720 0
133 20250424 165100 149564920 8720 8720 8720 8720 0
134 20250424 165000 149564920 8720 8720 8720 8720 0
135 20250424 164900 149564920 8720 8720 8720 8720 0
136 20250424 164800 149564920 8720 8720 8720 8720 0
137 20250424 164700 149564920 8720 8720 8720 8720 0
138 20250424 164600 149564920 8720 8720 8720 8720 0
139 20250424 164500 149564920 8720 8720 8720 8720 0
140 20250424 164400 149564920 8720 8720 8720 8720 0
141 20250424 164300 149564920 8720 8720 8720 8720 0
142 20250424 164200 149564920 8720 8720 8720 8720 0
143 20250424 164100 149564920 8720 8720 8720 8720 0
144 20250424 164000 149564920 8720 8720 8720 8720 0
145 20250424 163900 149564920 8720 8720 8720 8720 0
146 20250424 163800 149564920 8720 8720 8720 8720 0
147 20250424 163700 149564920 8720 8720 8720 8720 0
148 20250424 163600 149564920 8720 8720 8720 8720 0
149 20250424 163500 149564920 8720 8720 8720 8720 0
150 20250424 163400 149564920 8720 8720 8720 8720 0
151 20250424 163300 149564920 8720 8720 8720 8720 0
152 20250424 163200 149564920 8720 8720 8720 8720 1567
153 20250424 163100 149564920 8720 8720 8720 8720 0
154 20250424 163000 149564920 8720 8720 8720 8720 0
155 20250424 162900 149564920 8720 8720 8720 8720 0
156 20250424 162800 149564920 8720 8720 8720 8720 0
157 20250424 162700 149564920 8720 8720 8720 8720 0
158 20250424 162600 149564920 8720 8720 8720 8720 0
159 20250424 162500 149564920 8720 8720 8720 8720 0
160 20250424 162400 149564920 8720 8720 8720 8720 0
161 20250424 162300 149564920 8720 8720 8720 8720 0
162 20250424 162200 149564920 8720 8720 8720 8720 0
163 20250424 162100 149564920 8720 8720 8720 8720 0
164 20250424 162000 149564920 8720 8720 8720 8720 0
165 20250424 161900 149564920 8720 8720 8720 8720 0
166 20250424 161800 149564920 8720 8720 8720 8720 0
167 20250424 161700 149564920 8720 8720 8720 8720 0
168 20250424 161600 149564920 8720 8720 8720 8720 0
169 20250424 161500 149564920 8720 8720 8720 8720 0
170 20250424 161400 149564920 8720 8720 8720 8720 0
171 20250424 161300 149564920 8720 8720 8720 8720 0
172 20250424 161200 149564920 8720 8720 8720 8720 0
173 20250424 161100 149564920 8720 8720 8720 8720 0
174 20250424 161000 149564920 8720 8720 8720 8720 0
175 20250424 160900 149564920 8720 8720 8720 8720 0
176 20250424 160800 149564920 8720 8720 8720 8720 0
177 20250424 160700 149564920 8720 8720 8720 8720 0
178 20250424 160600 149564920 8720 8720 8720 8720 0
179 20250424 160500 149564920 8720 8720 8720 8720 0
180 20250424 160400 149564920 8720 8720 8720 8720 0
181 20250424 160300 149564920 8720 8720 8720 8720 0
182 20250424 160200 149564920 8720 8720 8720 8720 1567
183 20250424 160100 149564920 8720 8720 8720 8720 0
184 20250424 160000 149564920 8720 8720 8720 8720 0
185 20250424 155900 149564920 8720 8720 8720 8720 0
186 20250424 155800 149564920 8720 8720 8720 8720 0
187 20250424 155700 149564920 8720 8720 8720 8720 0
188 20250424 155600 149564920 8720 8720 8720 8720 0
189 20250424 155500 149564920 8720 8720 8720 8720 0
190 20250424 155400 149564920 8720 8720 8720 8720 0
191 20250424 155300 149564920 8720 8720 8720 8720 0
192 20250424 155200 149564920 8720 8720 8720 8720 0
193 20250424 155100 149564920 8720 8720 8720 8720 0
194 20250424 155000 149564920 8720 8720 8720 8720 0
195 20250424 154900 149564920 8720 8720 8720 8720 0
196 20250424 154800 149564920 8720 8720 8720 8720 0
197 20250424 154700 149564920 8720 8720 8720 8720 0
198 20250424 154600 149564920 8720 8720 8720 8720 0
199 20250424 154500 149564920 8720 8720 8720 8720 0
200 20250424 154400 149564920 8720 8720 8720 8720 0
201 20250424 154300 149564920 8720 8720 8720 8720 0
202 20250424 154200 149564920 8720 8720 8720 8720 0
203 20250424 154100 149564920 8720 8720 8720 8720 0
204 20250424 154000 149564920 8720 8720 8720 8720 0
205 20250424 153900 149564920 8720 8720 8720 8720 0
206 20250424 153800 149564920 8720 8720 8720 8720 0
207 20250424 153700 149564920 8720 8720 8720 8720 0
208 20250424 153600 149564920 8720 8720 8720 8720 0
209 20250424 153500 149564920 8720 8720 8720 8720 0
210 20250424 153400 149564920 8720 8720 8720 8720 0
211 20250424 153300 149564920 8720 8720 8720 8720 0
212 20250424 153200 149564920 8720 8720 8720 8720 1567
213 20250424 153100 149564920 8720 8720 8720 8720 0
214 20250424 153000 149564920 8720 8720 8720 8720 1567
215 20250424 152900 135900680 8700 8700 8700 8700 0
216 20250424 152800 135900680 8700 8700 8700 8700 0
217 20250424 152700 135900680 8700 8700 8700 8700 0
218 20250424 152600 135900680 8700 8700 8700 8700 0
219 20250424 152500 135900680 8700 8700 8700 8700 0
220 20250424 152400 135900680 8700 8700 8700 8700 0
221 20250424 152300 135900680 8700 8700 8700 8700 0
222 20250424 152200 135900680 8700 8700 8700 8700 0
223 20250424 152100 135900680 8700 8700 8700 8700 0
224 20250424 152000 135900680 8700 8700 8700 8700 0
225 20250424 151900 135900680 8700 8690 8700 8690 43
226 20250424 151800 135527000 8690 8700 8700 8690 19
227 20250424 151700 135361860 8700 8690 8700 8690 10
228 20250424 151600 135274880 8680 8680 8690 8670 89
229 20250424 151500 134502480 8700 8700 8700 8700 15
230 20250424 151400 134371980 8690 8700 8700 8690 656
231 20250424 151300 128670820 8700 8700 8700 8700 11
232 20250424 151200 128575120 8700 8700 8700 8700 234
233 20250424 151100 126539320 8700 8700 8700 8690 35
234 20250424 151000 126235060 8700 8700 8700 8700 11
235 20250424 150900 126139360 8700 8710 8710 8700 14
236 20250424 150800 126017480 8710 8710 8710 8700 60
237 20250424 150700 125495360 8710 8710 8710 8710 11
238 20250424 150600 125399550 8710 8710 8710 8690 19
239 20250424 150500 125234220 8710 8710 8710 8700 42
240 20250424 150400 124868710 8710 8690 8710 8690 181
241 20250424 150300 123294300 8690 8690 8690 8690 15
242 20250424 150200 123163950 8700 8700 8700 8690 14
243 20250424 150100 123042180 8700 8690 8700 8680 22
244 20250424 150000 122851000 8700 8700 8700 8680 122
245 20250424 145900 121791130 8700 8700 8700 8700 77
246 20250424 145800 121121230 8700 8700 8700 8700 11
247 20250424 145700 121025530 8700 8700 8700 8700 11
248 20250424 145600 120929830 8700 8700 8700 8690 33
249 20250424 145500 120642950 8700 8690 8700 8690 81
250 20250424 145400 119938260 8700 8700 8700 8700 11
251 20250424 145300 119842560 8700 8700 8700 8700 11
252 20250424 145200 119746860 8700 8700 8700 8700 3
253 20250424 145100 119720760 8700 8700 8700 8700 0
254 20250424 145000 119720760 8700 8700 8700 8700 0
255 20250424 144900 119720760 8700 8690 8700 8690 105
256 20250424 144800 118807270 8700 8690 8700 8690 45
257 20250424 144700 118416210 8690 8690 8690 8690 0
258 20250424 144600 118416210 8690 8690 8690 8690 23
259 20250424 144500 118216340 8700 8700 8700 8700 50
260 20250424 144400 117781340 8700 8700 8700 8700 0
261 20250424 144300 117781340 8700 8700 8700 8700 0
262 20250424 144200 117781340 8700 8700 8700 8700 0
263 20250424 144100 117781340 8700 8700 8700 8700 0
264 20250424 144000 117781340 8700 8690 8700 8690 83
265 20250424 143900 117059250 8700 8690 8700 8690 2
266 20250424 143800 117041860 8700 8690 8700 8690 4
267 20250424 143700 117007080 8690 8690 8690 8690 0
268 20250424 143600 117007080 8690 8690 8690 8690 42
269 20250424 143500 116642100 8690 8690 8690 8690 0
270 20250424 143400 116642100 8690 8690 8690 8690 0
271 20250424 143300 116642100 8690 8690 8690 8690 84
272 20250424 143200 115912140 8690 8690 8690 8690 60
273 20250424 143100 115390740 8680 8680 8680 8680 2
274 20250424 143000 115373380 8690 8690 8690 8690 0
275 20250424 142900 115373380 8690 8690 8690 8690 0
276 20250424 142800 115373380 8690 8690 8690 8690 105
277 20250424 142700 114460930 8700 8700 8700 8700 0
278 20250424 142600 114460930 8700 8690 8700 8690 55
279 20250424 142500 113982930 8690 8690 8690 8690 1
280 20250424 142400 113974240 8680 8680 8680 8680 0
281 20250424 142300 113974240 8680 8680 8680 8680 0
282 20250424 142200 113974240 8680 8680 8680 8680 0
283 20250424 142100 113974240 8680 8690 8690 8680 86
284 20250424 142000 113226990 8680 8680 8680 8680 0
285 20250424 141900 113226990 8680 8680 8680 8680 0
286 20250424 141800 113226990 8680 8680 8680 8680 6
287 20250424 141700 113174910 8680 8680 8680 8680 28
288 20250424 141600 112931870 8690 8690 8690 8690 82
289 20250424 141500 112219290 8690 8690 8690 8690 0
290 20250424 141400 112219290 8690 8690 8690 8690 42
291 20250424 141300 111854310 8680 8690 8690 8680 12
292 20250424 141200 111750130 8690 8690 8690 8690 0
293 20250424 141100 111750130 8690 8690 8690 8690 106
294 20250424 141000 110828990 8690 8690 8690 8690 1
295 20250424 140900 110820300 8680 8680 8680 8680 0
296 20250424 140800 110820300 8680 8680 8680 8680 0
297 20250424 140700 110820300 8680 8680 8680 8680 0
298 20250424 140600 110820300 8680 8670 8680 8670 144
299 20250424 140500 109570390 8670 8670 8670 8670 0
300 20250424 140400 109570390 8670 8670 8670 8670 0
301 20250424 140300 109570390 8670 8670 8670 8670 0
302 20250424 140200 109570390 8670 8680 8680 8670 87
303 20250424 140100 108815380 8670 8670 8670 8670 4
304 20250424 140000 108780700 8670 8670 8670 8670 0
305 20250424 135900 108780700 8670 8670 8670 8670 0
306 20250424 135800 108780700 8670 8680 8680 8670 123
307 20250424 135700 107713270 8670 8670 8670 8670 0
308 20250424 135600 107713270 8670 8670 8670 8670 4
309 20250424 135500 107678590 8670 8670 8670 8670 0
310 20250424 135400 107678590 8670 8680 8680 8670 106
311 20250424 135300 106758700 8680 8680 8680 8680 0
312 20250424 135200 106758700 8680 8680 8680 8680 64
313 20250424 135100 106203180 8670 8670 8670 8670 9
314 20250424 135000 106125150 8680 8680 8680 8680 0
315 20250424 134900 106125150 8680 8680 8680 8680 50
316 20250424 134800 105691150 8690 8690 8690 8690 105
317 20250424 134700 104778700 8690 8690 8690 8690 0
318 20250424 134600 104778700 8690 8690 8690 8690 0
319 20250424 134500 104778700 8690 8690 8690 8690 70
320 20250424 134400 104170400 8690 8690 8690 8690 0
321 20250424 134300 104170400 8690 8680 8690 8680 94
322 20250424 134200 103354450 8680 8680 8680 8680 0
323 20250424 134100 103354450 8680 8680 8680 8680 69
324 20250424 134000 102755530 8680 8680 8680 8680 0
325 20250424 133900 102755530 8680 8680 8680 8680 0
326 20250424 133800 102755530 8680 8680 8680 8680 0
327 20250424 133700 102755530 8680 8680 8680 8680 107
328 20250424 133600 101826770 8680 8680 8680 8680 0
329 20250424 133500 101826770 8680 8680 8680 8680 65
330 20250424 133400 101262570 8680 8680 8680 8680 79
331 20250424 133300 100576850 8680 8680 8680 8680 6
332 20250424 133200 100524770 8690 8690 8690 8690 0
333 20250424 133100 100524770 8690 8680 8690 8670 180
334 20250424 133000 98962510 8690 8690 8690 8690 0
335 20250424 132900 98962510 8690 8680 8690 8680 51
336 20250424 132800 98519820 8680 8680 8680 8680 0
337 20250424 132700 98519820 8680 8680 8680 8680 0
338 20250424 132600 98519820 8680 8670 8680 8670 124
339 20250424 132500 97443750 8670 8670 8670 8670 50
340 20250424 132400 97010250 8680 8680 8680 8680 0
341 20250424 132300 97010250 8680 8680 8680 8680 94
342 20250424 132200 96194330 8690 8690 8690 8690 0
343 20250424 132100 96194330 8690 8670 8690 8660 86
344 20250424 132000 95448240 8680 8680 8680 8680 58
345 20250424 131900 94944800 8680 8680 8680 8680 0
346 20250424 131800 94944800 8680 8680 8680 8680 0
347 20250424 131700 94944800 8680 8670 8680 8670 75
348 20250424 131600 94294540 8670 8660 8670 8660 73
349 20250424 131500 93661950 8660 8660 8660 8660 25
350 20250424 131400 93445450 8660 8660 8660 8660 190
351 20250424 131300 91800050 8670 8670 8670 8670 0
352 20250424 131200 91800050 8670 8670 8670 8670 0
353 20250424 131100 91800050 8670 8670 8670 8670 0
354 20250424 131000 91800050 8670 8670 8670 8670 0
355 20250424 130900 91800050 8670 8670 8670 8670 0
356 20250424 130800 91800050 8670 8670 8670 8670 0
357 20250424 130700 91800050 8670 8670 8670 8670 0
358 20250424 130600 91800050 8670 8670 8670 8670 0
359 20250424 130500 91800050 8670 8670 8670 8670 69
360 20250424 130400 91201820 8670 8670 8670 8670 0
361 20250424 130300 91201820 8670 8670 8670 8670 132
362 20250424 130200 90057380 8650 8650 8650 8650 0
363 20250424 130100 90057380 8650 8650 8650 8650 10
364 20250424 130000 89970880 8650 8660 8660 8640 480
365 20250424 125900 85819490 8650 8650 8650 8650 0
366 20250424 125800 85819490 8650 8650 8650 8650 0
367 20250424 125700 85819490 8650 8650 8650 8650 0
368 20250424 125600 85819490 8650 8650 8650 8650 6
369 20250424 125500 85767590 8670 8670 8670 8670 0
370 20250424 125400 85767590 8670 8670 8670 8670 0
371 20250424 125300 85767590 8670 8670 8670 8670 0
372 20250424 125200 85767590 8670 8670 8670 8670 0
373 20250424 125100 85767590 8670 8670 8670 8670 1
374 20250424 125000 85758920 8670 8670 8670 8670 0
375 20250424 124900 85758920 8670 8670 8670 8670 0
376 20250424 124800 85758920 8670 8670 8670 8670 17
377 20250424 124700 85611530 8670 8670 8670 8670 0
378 20250424 124600 85611530 8670 8670 8670 8670 0
379 20250424 124500 85611530 8670 8670 8670 8670 0
380 20250424 124400 85611530 8670 8670 8670 8670 0
381 20250424 124300 85611530 8670 8670 8670 8670 0
382 20250424 124200 85611530 8670 8670 8670 8670 0
383 20250424 124100 85611530 8670 8670 8670 8670 0
384 20250424 124000 85611530 8670 8670 8670 8670 0
385 20250424 123900 85611530 8670 8670 8670 8670 0
386 20250424 123800 85611530 8670 8670 8670 8670 0
387 20250424 123700 85611530 8670 8670 8670 8670 0
388 20250424 123600 85611530 8670 8670 8670 8670 14
389 20250424 123500 85490150 8670 8670 8670 8670 0
390 20250424 123400 85490150 8670 8670 8670 8670 1
391 20250424 123300 85481480 8670 8670 8670 8670 0
392 20250424 123200 85481480 8670 8670 8670 8670 0
393 20250424 123100 85481480 8670 8670 8670 8670 0
394 20250424 123000 85481480 8670 8670 8670 8670 1
395 20250424 122900 85472810 8670 8670 8670 8670 0
396 20250424 122800 85472810 8670 8670 8670 8670 0
397 20250424 122700 85472810 8670 8670 8670 8670 0
398 20250424 122600 85472810 8670 8670 8670 8670 0
399 20250424 122500 85472810 8670 8670 8670 8670 16
400 20250424 122400 85334090 8660 8660 8660 8660 0
401 20250424 122300 85334090 8660 8660 8660 8660 3
402 20250424 122200 85308110 8660 8660 8660 8660 2
403 20250424 122100 85290790 8670 8670 8670 8670 0
404 20250424 122000 85290790 8670 8670 8670 8670 0
405 20250424 121900 85290790 8670 8670 8670 8670 0
406 20250424 121800 85290790 8670 8670 8670 8670 0
407 20250424 121700 85290790 8670 8670 8670 8670 2
408 20250424 121600 85273450 8670 8670 8670 8670 7
409 20250424 121500 85212760 8670 8670 8670 8670 0
410 20250424 121400 85212760 8670 8670 8670 8670 21
411 20250424 121300 85030690 8670 8670 8670 8670 0
412 20250424 121200 85030690 8670 8670 8670 8670 0
413 20250424 121100 85030690 8670 8670 8670 8670 0
414 20250424 121000 85030690 8670 8670 8670 8670 0
415 20250424 120900 85030690 8670 8670 8670 8670 0
416 20250424 120800 85030690 8670 8670 8670 8670 0
417 20250424 120700 85030690 8670 8670 8670 8670 1
418 20250424 120600 85022020 8660 8660 8660 8660 40
419 20250424 120500 84675620 8660 8660 8660 8660 0
420 20250424 120400 84675620 8660 8660 8660 8660 0
421 20250424 120300 84675620 8660 8660 8670 8650 113
422 20250424 120200 83697310 8660 8660 8660 8660 0
423 20250424 120100 83697310 8660 8660 8660 8660 16
424 20250424 120000 83558750 8670 8670 8670 8670 0
425 20250424 115900 83558750 8670 8670 8670 8670 0
426 20250424 115800 83558750 8670 8670 8670 8670 0
427 20250424 115700 83558750 8670 8670 8670 8670 0
428 20250424 115600 83558750 8670 8670 8670 8670 0
429 20250424 115500 83558750 8670 8670 8670 8670 1
430 20250424 115400 83550080 8660 8660 8660 8660 0
431 20250424 115300 83550080 8660 8660 8660 8660 40
432 20250424 115200 83203680 8670 8670 8670 8670 0
433 20250424 115100 83203680 8670 8670 8670 8670 0
434 20250424 115000 83203680 8670 8670 8670 8670 0
435 20250424 114900 83203680 8670 8670 8670 8670 0
436 20250424 114800 83203680 8670 8670 8670 8670 0
437 20250424 114700 83203680 8670 8670 8670 8670 1
438 20250424 114600 83195010 8660 8660 8660 8660 0
439 20250424 114500 83195010 8660 8660 8660 8660 1
440 20250424 114400 83186350 8680 8670 8680 8670 5
441 20250424 114300 83142980 8680 8680 8680 8670 38
442 20250424 114200 82813260 8690 8680 8690 8680 59
443 20250424 114100 82300560 8690 8690 8690 8690 0
444 20250424 114000 82300560 8690 8690 8690 8690 1
445 20250424 113900 82291870 8700 8680 8700 8680 904
446 20250424 113800 74445060 8700 8700 8700 8700 0
447 20250424 113700 74445060 8700 8690 8700 8690 272
448 20250424 113600 72081270 8690 8690 8690 8690 0
449 20250424 113500 72081270 8690 8680 8690 8680 7
450 20250424 113400 72020500 8690 8690 8690 8690 0
451 20250424 113300 72020500 8690 8670 8690 8670 898
452 20250424 113200 64217390 8670 8670 8670 8670 11
453 20250424 113100 64122020 8670 8670 8670 8670 0
454 20250424 113000 64122020 8670 8670 8670 8670 23
455 20250424 112900 63922610 8660 8660 8660 8660 0
456 20250424 112800 63922610 8660 8660 8660 8660 0
457 20250424 112700 63922610 8660 8660 8660 8660 0
458 20250424 112600 63922610 8660 8660 8660 8660 14
459 20250424 112500 63801370 8660 8660 8660 8660 0
460 20250424 112400 63801370 8660 8660 8660 8660 2
461 20250424 112300 63784050 8660 8660 8660 8660 0
462 20250424 112200 63784050 8660 8660 8660 8660 0
463 20250424 112100 63784050 8660 8660 8660 8660 0
464 20250424 112000 63784050 8660 8660 8660 8660 0
465 20250424 111900 63784050 8660 8660 8660 8660 11
466 20250424 111800 63688790 8660 8660 8660 8660 3
467 20250424 111700 63662810 8660 8660 8660 8660 0
468 20250424 111600 63662810 8660 8660 8660 8660 1
469 20250424 111500 63654150 8650 8650 8650 8650 0
470 20250424 111400 63654150 8650 8650 8650 8650 57
471 20250424 111300 63161100 8650 8650 8650 8650 0
472 20250424 111200 63161100 8650 8650 8650 8650 12
473 20250424 111100 63057300 8650 8650 8650 8650 15
474 20250424 111000 62927550 8650 8650 8650 8650 0
475 20250424 110900 62927550 8650 8650 8650 8650 0
476 20250424 110800 62927550 8650 8650 8650 8650 0
477 20250424 110700 62927550 8650 8650 8650 8650 0
478 20250424 110600 62927550 8650 8650 8650 8650 0
479 20250424 110500 62927550 8650 8650 8650 8650 0
480 20250424 110400 62927550 8650 8650 8650 8650 0
481 20250424 110300 62927550 8650 8650 8650 8650 17
482 20250424 110200 62780500 8650 8650 8650 8650 0
483 20250424 110100 62780500 8650 8650 8650 8650 1
484 20250424 110000 62771850 8650 8650 8650 8650 1
485 20250424 105900 62763200 8650 8650 8650 8650 6
486 20250424 105800 62711300 8660 8660 8660 8660 0
487 20250424 105700 62711300 8660 8640 8660 8640 387
488 20250424 105600 59367350 8640 8640 8640 8640 1
489 20250424 105500 59358710 8630 8630 8630 8630 32
490 20250424 105400 59082550 8640 8640 8640 8640 43
491 20250424 105300 58711030 8640 8640 8640 8640 12
492 20250424 105200 58607350 8660 8660 8660 8660 0
493 20250424 105100 58607350 8660 8660 8660 8660 2
494 20250424 105000 58590030 8660 8660 8660 8660 0
495 20250424 104900 58590030 8660 8660 8660 8660 0
496 20250424 104800 58590030 8660 8660 8660 8660 0
497 20250424 104700 58590030 8660 8660 8660 8660 0
498 20250424 104600 58590030 8660 8660 8660 8660 1
499 20250424 104500 58581370 8640 8640 8640 8640 1
500 20250424 104400 58572730 8660 8660 8660 8660 0
501 20250424 104300 58572730 8660 8660 8660 8660 0
502 20250424 104200 58572730 8660 8660 8660 8660 0
503 20250424 104100 58572730 8660 8660 8660 8660 0
504 20250424 104000 58572730 8660 8640 8660 8640 250
505 20250424 103900 56412610 8640 8640 8640 8640 109
506 20250424 103800 55470850 8640 8640 8640 8640 1
507 20250424 103700 55462210 8640 8640 8640 8640 11
508 20250424 103600 55367170 8640 8640 8640 8630 215
509 20250424 103500 53511570 8640 8640 8640 8640 56
510 20250424 103400 53027730 8640 8640 8640 8640 7
511 20250424 103300 52967250 8640 8640 8640 8640 0
512 20250424 103200 52967250 8640 8640 8640 8640 0
513 20250424 103100 52967250 8640 8640 8640 8640 0
514 20250424 103000 52967250 8640 8640 8640 8640 0
515 20250424 102900 52967250 8640 8640 8640 8640 120
516 20250424 102800 51930450 8650 8650 8650 8650 0
517 20250424 102700 51930450 8650 8650 8650 8650 0
518 20250424 102600 51930450 8650 8650 8650 8650 0
519 20250424 102500 51930450 8650 8650 8650 8650 0
520 20250424 102400 51930450 8650 8650 8650 8650 0
521 20250424 102300 51930450 8650 8650 8650 8650 4
522 20250424 102200 51895850 8640 8640 8640 8640 0
523 20250424 102100 51895850 8640 8640 8640 8640 0
524 20250424 102000 51895850 8640 8640 8640 8640 0
525 20250424 101900 51895850 8640 8640 8640 8640 0
526 20250424 101800 51895850 8640 8640 8640 8640 27
527 20250424 101700 51662570 8650 8640 8650 8640 41
528 20250424 101600 51308320 8640 8640 8650 8640 216
529 20250424 101500 49442070 8640 8640 8640 8640 55
530 20250424 101400 48966870 8650 8640 8650 8640 28
531 20250424 101300 48724920 8650 8650 8650 8640 59
532 20250424 101200 48215020 8650 8640 8650 8640 58
533 20250424 101100 47713890 8650 8650 8650 8650 5
534 20250424 101000 47670640 8650 8650 8650 8650 0
535 20250424 100900 47670640 8650 8650 8650 8650 16
536 20250424 100800 47532240 8650 8650 8650 8650 0
537 20250424 100700 47532240 8650 8640 8650 8640 62
538 20250424 100600 46996360 8630 8630 8630 8630 0
539 20250424 100500 46996360 8630 8630 8630 8630 100
540 20250424 100400 46133360 8630 8630 8630 8630 9
541 20250424 100300 46055690 8640 8640 8640 8640 1
542 20250424 100200 46047050 8650 8650 8650 8640 3
543 20250424 100100 46021110 8640 8640 8640 8640 63
544 20250424 100000 45476790 8640 8640 8640 8640 0
545 20250424 095900 45476790 8640 8640 8640 8640 1
546 20250424 095800 45468150 8630 8630 8630 8630 0
547 20250424 095700 45468150 8630 8640 8640 8630 1624
548 20250424 095600 31445040 8640 8640 8640 8640 50
549 20250424 095500 31013040 8640 8640 8640 8640 72
550 20250424 095400 30390960 8640 8630 8640 8630 200
551 20250424 095300 28663160 8630 8630 8630 8630 42
552 20250424 095200 28300700 8630 8640 8640 8630 16
553 20250424 095100 28162610 8630 8630 8630 8630 59
554 20250424 095000 27653440 8630 8640 8640 8630 41
555 20250424 094900 27299600 8640 8640 8640 8640 0
556 20250424 094800 27299600 8640 8640 8640 8640 0
557 20250424 094700 27299600 8640 8630 8640 8630 21
558 20250424 094600 27118270 8630 8630 8630 8630 78
559 20250424 094500 26445130 8630 8640 8640 8630 258
560 20250424 094400 24218570 8640 8640 8640 8640 8
561 20250424 094300 24149450 8640 8640 8640 8640 14
562 20250424 094200 24028490 8640 8630 8640 8630 124
563 20250424 094100 22958320 8630 8630 8630 8630 8
564 20250424 094000 22889280 8630 8630 8630 8630 2
565 20250424 093900 22872020 8630 8630 8630 8630 1
566 20250424 093800 22863390 8630 8630 8630 8630 3
567 20250424 093700 22837500 8620 8620 8620 8620 0
568 20250424 093600 22837500 8620 8630 8630 8620 36
569 20250424 093500 22527140 8630 8630 8630 8630 13
570 20250424 093400 22414950 8630 8650 8650 8630 92
571 20250424 093300 21620500 8650 8640 8650 8640 57
572 20250424 093200 21128010 8640 8650 8650 8640 3
573 20250424 093100 21102080 8640 8640 8640 8640 37
574 20250424 093000 20782400 8640 8640 8640 8640 10
575 20250424 092900 20696000 8640 8640 8640 8640 0
576 20250424 092800 20696000 8640 8640 8640 8640 0
577 20250424 092700 20696000 8640 8640 8640 8640 10
578 20250424 092600 20609600 8640 8640 8640 8640 0
579 20250424 092500 20609600 8640 8650 8650 8640 4
580 20250424 092400 20575010 8670 8640 8670 8640 122
581 20250424 092300 19520900 8680 8630 8680 8630 278
582 20250424 092200 17121590 8630 8630 8630 8630 0
583 20250424 092100 17121590 8630 8630 8630 8630 15
584 20250424 092000 16992140 8630 8630 8640 8630 47
585 20250424 091900 16586520 8640 8640 8640 8640 0
586 20250424 091800 16586520 8640 8640 8640 8640 3
587 20250424 091700 16560600 8640 8640 8640 8640 0
588 20250424 091600 16560600 8640 8640 8640 8640 20
589 20250424 091500 16387800 8640 8640 8640 8640 0
590 20250424 091400 16387800 8640 8630 8640 8630 148
591 20250424 091300 15110550 8630 8660 8660 8630 398
592 20250424 091200 11672130 8650 8650 8650 8650 32
593 20250424 091100 11395330 8660 8660 8660 8660 0
594 20250424 091000 11395330 8660 8660 8660 8660 1
595 20250424 090900 11386670 8660 8660 8660 8660 0
596 20250424 090800 11386670 8660 8690 8690 8660 88
597 20250424 090700 10622800 8650 8650 8650 8650 85
598 20250424 090600 9887550 8650 8690 8690 8650 31
599 20250424 090500 9618800 8650 8700 8700 8650 69
600 20250424 090400 9020590 8700 8700 8700 8700 26
601 20250424 090300 8794390 8700 8640 8700 8640 154
602 20250424 090200 7457120 8640 8640 8640 8640 63
603 20250424 090100 6912800 8640 8650 8650 8630 17
604 20250424 090000 6765920 8630 8630 8630 8630 784