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

608
039020/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,190600,350638905,4290,4290,4290,4290,593
20250424,190500,350638905,4290,4290,4290,4290,0
20250424,190400,350638905,4290,4290,4290,4290,0
20250424,190300,350638905,4290,4290,4290,4290,0
20250424,190200,350638905,4290,4290,4290,4290,0
20250424,190100,350638905,4290,4290,4290,4290,0
20250424,190000,350638905,4290,4290,4290,4290,0
20250424,185900,350638905,4290,4290,4290,4290,0
20250424,185800,350638905,4290,4290,4290,4290,0
20250424,185700,350638905,4290,4290,4290,4290,0
20250424,185600,350638905,4290,4290,4290,4290,0
20250424,185500,350638905,4290,4290,4290,4290,0
20250424,185400,350638905,4290,4290,4290,4290,0
20250424,185300,350638905,4290,4290,4290,4290,0
20250424,185200,350638905,4290,4290,4290,4290,0
20250424,185100,350638905,4290,4290,4290,4290,0
20250424,185000,350638905,4290,4290,4290,4290,0
20250424,184900,350638905,4290,4290,4290,4290,0
20250424,184800,350638905,4290,4290,4290,4290,0
20250424,184700,350638905,4290,4290,4290,4290,0
20250424,184600,350638905,4290,4290,4290,4290,0
20250424,184500,350638905,4290,4290,4290,4290,0
20250424,184400,350638905,4290,4290,4290,4290,0
20250424,184300,350638905,4290,4290,4290,4290,0
20250424,184200,350638905,4290,4290,4290,4290,0
20250424,184100,350638905,4290,4290,4290,4290,0
20250424,184000,350638905,4290,4290,4290,4290,0
20250424,183900,350638905,4290,4290,4290,4290,0
20250424,183800,350638905,4290,4290,4290,4290,0
20250424,183700,350638905,4290,4290,4290,4290,0
20250424,183600,350638905,4290,4290,4290,4290,593
20250424,183500,350638905,4290,4290,4290,4290,0
20250424,183400,350638905,4290,4290,4290,4290,0
20250424,183300,350638905,4290,4290,4290,4290,0
20250424,183200,350638905,4290,4290,4290,4290,0
20250424,183100,350638905,4290,4290,4290,4290,0
20250424,183000,350638905,4290,4290,4290,4290,0
20250424,182900,350638905,4290,4290,4290,4290,0
20250424,182800,350638905,4290,4290,4290,4290,0
20250424,182700,350638905,4290,4290,4290,4290,0
20250424,182600,350638905,4290,4290,4290,4290,0
20250424,182500,350638905,4290,4290,4290,4290,0
20250424,182400,350638905,4290,4290,4290,4290,0
20250424,182300,350638905,4290,4290,4290,4290,0
20250424,182200,350638905,4290,4290,4290,4290,0
20250424,182100,350638905,4290,4290,4290,4290,0
20250424,182000,350638905,4290,4290,4290,4290,0
20250424,181900,350638905,4290,4290,4290,4290,0
20250424,181800,350638905,4290,4290,4290,4290,0
20250424,181700,350638905,4290,4290,4290,4290,0
20250424,181600,350638905,4290,4290,4290,4290,0
20250424,181500,350638905,4290,4290,4290,4290,0
20250424,181400,350638905,4290,4290,4290,4290,0
20250424,181300,350638905,4290,4290,4290,4290,0
20250424,181200,350638905,4290,4290,4290,4290,0
20250424,181100,350638905,4290,4290,4290,4290,0
20250424,181000,350638905,4290,4290,4290,4290,0
20250424,180900,350638905,4290,4290,4290,4290,0
20250424,180800,350638905,4290,4290,4290,4290,0
20250424,180700,350638905,4290,4290,4290,4290,0
20250424,180600,350638905,4290,4290,4290,4290,593
20250424,180500,350638905,4290,4290,4290,4290,0
20250424,180400,350638905,4290,4290,4290,4290,0
20250424,180300,350638905,4290,4290,4290,4290,0
20250424,180200,350638905,4290,4290,4290,4290,0
20250424,180100,350638905,4290,4290,4290,4290,0
20250424,180000,350638905,4290,4290,4290,4290,0
20250424,175900,350638905,4290,4290,4290,4290,0
20250424,175800,350638905,4290,4290,4290,4290,0
20250424,175700,350638905,4290,4290,4290,4290,0
20250424,175600,350638905,4290,4290,4290,4290,0
20250424,175500,350638905,4290,4290,4290,4290,0
20250424,175400,350638905,4290,4290,4290,4290,0
20250424,175300,350638905,4290,4290,4290,4290,0
20250424,175200,350638905,4290,4290,4290,4290,0
20250424,175100,350638905,4290,4290,4290,4290,0
20250424,175000,350638905,4290,4290,4290,4290,0
20250424,174900,350638905,4290,4290,4290,4290,0
20250424,174800,350638905,4290,4290,4290,4290,0
20250424,174700,350638905,4290,4290,4290,4290,0
20250424,174600,350638905,4290,4290,4290,4290,0
20250424,174500,350638905,4290,4290,4290,4290,0
20250424,174400,350638905,4290,4290,4290,4290,0
20250424,174300,350638905,4290,4290,4290,4290,0
20250424,174200,350638905,4290,4290,4290,4290,0
20250424,174100,350638905,4290,4290,4290,4290,0
20250424,174000,350638905,4290,4290,4290,4290,0
20250424,173900,350638905,4290,4290,4290,4290,0
20250424,173800,350638905,4290,4290,4290,4290,0
20250424,173700,350638905,4290,4290,4290,4290,0
20250424,173600,350638905,4290,4290,4290,4290,593
20250424,173500,350638905,4290,4290,4290,4290,0
20250424,173400,350638905,4290,4290,4290,4290,0
20250424,173300,350638905,4290,4290,4290,4290,0
20250424,173200,350638905,4290,4290,4290,4290,0
20250424,173100,350638905,4290,4290,4290,4290,0
20250424,173000,350638905,4290,4290,4290,4290,0
20250424,172900,350638905,4290,4290,4290,4290,0
20250424,172800,350638905,4290,4290,4290,4290,0
20250424,172700,350638905,4290,4290,4290,4290,0
20250424,172600,350638905,4290,4290,4290,4290,0
20250424,172500,350638905,4290,4290,4290,4290,0
20250424,172400,350638905,4290,4290,4290,4290,0
20250424,172300,350638905,4290,4290,4290,4290,0
20250424,172200,350638905,4290,4290,4290,4290,0
20250424,172100,350638905,4290,4290,4290,4290,0
20250424,172000,350638905,4290,4290,4290,4290,0
20250424,171900,350638905,4290,4290,4290,4290,0
20250424,171800,350638905,4290,4290,4290,4290,0
20250424,171700,350638905,4290,4290,4290,4290,0
20250424,171600,350638905,4290,4290,4290,4290,0
20250424,171500,350638905,4290,4290,4290,4290,0
20250424,171400,350638905,4290,4290,4290,4290,0
20250424,171300,350638905,4290,4290,4290,4290,0
20250424,171200,350638905,4290,4290,4290,4290,0
20250424,171100,350638905,4290,4290,4290,4290,0
20250424,171000,350638905,4290,4290,4290,4290,0
20250424,170900,350638905,4290,4290,4290,4290,0
20250424,170800,350638905,4290,4290,4290,4290,0
20250424,170700,350638905,4290,4290,4290,4290,0
20250424,170600,350638905,4290,4290,4290,4290,593
20250424,170500,350638905,4290,4290,4290,4290,0
20250424,170400,350638905,4290,4290,4290,4290,0
20250424,170300,350638905,4290,4290,4290,4290,0
20250424,170200,350638905,4290,4290,4290,4290,0
20250424,170100,350638905,4290,4290,4290,4290,0
20250424,170000,350638905,4290,4290,4290,4290,0
20250424,165900,350638905,4290,4290,4290,4290,0
20250424,165800,350638905,4290,4290,4290,4290,0
20250424,165700,350638905,4290,4290,4290,4290,0
20250424,165600,350638905,4290,4290,4290,4290,0
20250424,165500,350638905,4290,4290,4290,4290,0
20250424,165400,350638905,4290,4290,4290,4290,0
20250424,165300,350638905,4290,4290,4290,4290,0
20250424,165200,350638905,4290,4290,4290,4290,0
20250424,165100,350638905,4290,4290,4290,4290,0
20250424,165000,350638905,4290,4290,4290,4290,0
20250424,164900,350638905,4290,4290,4290,4290,0
20250424,164800,350638905,4290,4290,4290,4290,0
20250424,164700,350638905,4290,4290,4290,4290,0
20250424,164600,350638905,4290,4290,4290,4290,0
20250424,164500,350638905,4290,4290,4290,4290,0
20250424,164400,350638905,4290,4290,4290,4290,0
20250424,164300,350638905,4290,4290,4290,4290,0
20250424,164200,350638905,4290,4290,4290,4290,0
20250424,164100,350638905,4290,4290,4290,4290,0
20250424,164000,350638905,4290,4290,4290,4290,0
20250424,163900,350638905,4290,4290,4290,4290,0
20250424,163800,350638905,4290,4290,4290,4290,0
20250424,163700,350638905,4290,4290,4290,4290,0
20250424,163600,350638905,4290,4290,4290,4290,593
20250424,163500,350638905,4290,4290,4290,4290,0
20250424,163400,350638905,4290,4290,4290,4290,0
20250424,163300,350638905,4290,4290,4290,4290,0
20250424,163200,350638905,4290,4290,4290,4290,0
20250424,163100,350638905,4290,4290,4290,4290,0
20250424,163000,350638905,4290,4290,4290,4290,0
20250424,162900,350638905,4290,4290,4290,4290,0
20250424,162800,350638905,4290,4290,4290,4290,0
20250424,162700,350638905,4290,4290,4290,4290,0
20250424,162600,350638905,4290,4290,4290,4290,0
20250424,162500,350638905,4290,4290,4290,4290,0
20250424,162400,350638905,4290,4290,4290,4290,0
20250424,162300,350638905,4290,4290,4290,4290,0
20250424,162200,350638905,4290,4290,4290,4290,0
20250424,162100,350638905,4290,4290,4290,4290,0
20250424,162000,350638905,4290,4290,4290,4290,0
20250424,161900,350638905,4290,4290,4290,4290,0
20250424,161800,350638905,4290,4290,4290,4290,0
20250424,161700,350638905,4290,4290,4290,4290,0
20250424,161600,350638905,4290,4290,4290,4290,0
20250424,161500,350638905,4290,4290,4290,4290,0
20250424,161400,350638905,4290,4290,4290,4290,0
20250424,161300,350638905,4290,4290,4290,4290,0
20250424,161200,350638905,4290,4290,4290,4290,0
20250424,161100,350638905,4290,4290,4290,4290,0
20250424,161000,350638905,4290,4290,4290,4290,0
20250424,160900,350638905,4290,4290,4290,4290,0
20250424,160800,350638905,4290,4290,4290,4290,0
20250424,160700,350638905,4290,4290,4290,4290,0
20250424,160600,350638905,4290,4290,4290,4290,593
20250424,160500,350638905,4290,4290,4290,4290,0
20250424,160400,350638905,4290,4290,4290,4290,0
20250424,160300,350638905,4290,4290,4290,4290,0
20250424,160200,350638905,4290,4290,4290,4290,0
20250424,160100,350638905,4290,4290,4290,4290,0
20250424,160000,350638905,4290,4290,4290,4290,0
20250424,155900,350638905,4290,4290,4290,4290,0
20250424,155800,350638905,4290,4290,4290,4290,0
20250424,155700,350638905,4290,4290,4290,4290,0
20250424,155600,350638905,4290,4290,4290,4290,0
20250424,155500,350638905,4290,4290,4290,4290,0
20250424,155400,350638905,4290,4290,4290,4290,0
20250424,155300,350638905,4290,4290,4290,4290,0
20250424,155200,350638905,4290,4290,4290,4290,0
20250424,155100,350638905,4290,4290,4290,4290,0
20250424,155000,350638905,4290,4290,4290,4290,0
20250424,154900,350638905,4290,4290,4290,4290,0
20250424,154800,350638905,4290,4290,4290,4290,0
20250424,154700,350638905,4290,4290,4290,4290,0
20250424,154600,350638905,4290,4290,4290,4290,0
20250424,154500,350638905,4290,4290,4290,4290,0
20250424,154400,350638905,4290,4290,4290,4290,0
20250424,154300,350638905,4290,4290,4290,4290,0
20250424,154200,350638905,4290,4290,4290,4290,0
20250424,154100,350638905,4290,4290,4290,4290,0
20250424,154000,350638905,4290,4290,4290,4290,0
20250424,153900,350638905,4290,4290,4290,4290,0
20250424,153800,350638905,4290,4290,4290,4290,0
20250424,153700,350638905,4290,4290,4290,4290,0
20250424,153600,350638905,4290,4290,4290,4290,593
20250424,153500,350638905,4290,4290,4290,4290,0
20250424,153400,350638905,4290,4290,4290,4290,0
20250424,153300,350638905,4290,4290,4290,4290,0
20250424,153200,350638905,4290,4290,4290,4290,0
20250424,153100,350638905,4290,4290,4290,4290,0
20250424,153000,350638905,4290,4290,4290,4290,593
20250424,152900,348094935,4295,4295,4295,4295,0
20250424,152800,348094935,4295,4295,4295,4295,0
20250424,152700,348094935,4295,4295,4295,4295,0
20250424,152600,348094935,4295,4295,4295,4295,0
20250424,152500,348094935,4295,4295,4295,4295,0
20250424,152400,348094935,4295,4295,4295,4295,0
20250424,152300,348094935,4295,4295,4295,4295,0
20250424,152200,348094935,4295,4295,4295,4295,0
20250424,152100,348094935,4295,4295,4295,4295,0
20250424,152000,348094935,4295,4295,4295,4295,0
20250424,151900,348094935,4295,4295,4295,4290,84
20250424,151800,347734475,4290,4295,4295,4290,212
20250424,151700,346824980,4295,4295,4295,4295,0
20250424,151600,346824980,4295,4290,4295,4285,472
20250424,151500,344801885,4295,4295,4295,4295,75
20250424,151400,344479760,4295,4295,4295,4295,3
20250424,151300,344466875,4295,4295,4295,4295,74
20250424,151200,344149045,4295,4295,4295,4295,0
20250424,151100,344149045,4295,4295,4295,4295,7
20250424,151000,344118980,4290,4295,4295,4290,784
20250424,150900,340752110,4300,4290,4300,4290,2104
20250424,150800,331712145,4290,4290,4290,4290,0
20250424,150700,331712145,4290,4295,4295,4290,3
20250424,150600,331699265,4290,4295,4295,4290,149
20250424,150500,331059805,4295,4285,4295,4285,179
20250424,150400,330292760,4300,4295,4300,4295,17
20250424,150300,330219720,4290,4300,4300,4290,10
20250424,150200,330176740,4300,4290,4300,4290,220
20250424,150100,329232005,4290,4280,4290,4280,81
20250424,150000,328884655,4280,4275,4280,4270,471
20250424,145900,326872770,4280,4280,4280,4280,899
20250424,145800,323025050,4275,4275,4275,4275,1605
20250424,145700,316163675,4275,4270,4275,4270,448
20250424,145600,314250705,4275,4275,4275,4275,288
20250424,145500,313019505,4275,4275,4275,4275,0
20250424,145400,313019505,4275,4275,4275,4275,315
20250424,145300,311672880,4275,4275,4275,4275,100
20250424,145200,311245380,4275,4270,4275,4270,478
20250424,145100,309203190,4275,4275,4275,4275,0
20250424,145000,309203190,4275,4275,4275,4275,27
20250424,144900,309087765,4275,4275,4275,4275,62
20250424,144800,308822715,4275,4275,4275,4275,17
20250424,144700,308750040,4275,4275,4275,4275,0
20250424,144600,308750040,4275,4275,4275,4275,0
20250424,144500,308750040,4275,4275,4275,4275,18
20250424,144400,308673090,4275,4275,4275,4275,0
20250424,144300,308673090,4275,4275,4275,4275,0
20250424,144200,308673090,4275,4275,4275,4275,0
20250424,144100,308673090,4275,4275,4275,4275,39
20250424,144000,308506365,4275,4275,4275,4275,153
20250424,143900,307852290,4270,4270,4270,4270,0
20250424,143800,307852290,4270,4270,4270,4270,0
20250424,143700,307852290,4270,4270,4270,4270,0
20250424,143600,307852290,4270,4270,4270,4270,32
20250424,143500,307715650,4270,4270,4270,4270,46
20250424,143400,307519230,4275,4275,4275,4275,0
20250424,143300,307519230,4275,4275,4275,4275,11
20250424,143200,307472205,4275,4275,4275,4275,15
20250424,143100,307408080,4275,4275,4275,4275,320
20250424,143000,306040080,4275,4275,4275,4275,68
20250424,142900,305749380,4275,4275,4275,4275,0
20250424,142800,305749380,4275,4275,4275,4275,61
20250424,142700,305488605,4270,4270,4270,4270,312
20250424,142600,304156365,4275,4275,4275,4275,9
20250424,142500,304117890,4275,4275,4275,4275,155
20250424,142400,303455265,4275,4275,4275,4275,0
20250424,142300,303455265,4275,4275,4275,4275,100
20250424,142200,303027765,4275,4275,4275,4275,6
20250424,142100,303002115,4270,4275,4275,4270,2695
20250424,142000,291481080,4280,4280,4280,4280,0
20250424,141900,291481080,4280,4280,4280,4280,0
20250424,141800,291481080,4280,4280,4280,4280,1
20250424,141700,291476800,4275,4280,4280,4275,2217
20250424,141600,281989900,4285,4285,4285,4285,0
20250424,141500,281989900,4285,4285,4285,4285,3
20250424,141400,281977045,4285,4280,4285,4280,3
20250424,141300,281964195,4285,4285,4285,4285,0
20250424,141200,281964195,4285,4285,4285,4285,0
20250424,141100,281964195,4285,4285,4285,4285,0
20250424,141000,281964195,4285,4285,4285,4285,1
20250424,140900,281959910,4285,4285,4285,4285,0
20250424,140800,281959910,4285,4285,4285,4285,10
20250424,140700,281917060,4285,4285,4285,4285,0
20250424,140600,281917060,4285,4285,4285,4285,24
20250424,140500,281814220,4285,4285,4285,4285,0
20250424,140400,281814220,4285,4285,4285,4285,0
20250424,140300,281814220,4285,4285,4285,4285,203
20250424,140200,280944365,4285,4285,4285,4285,0
20250424,140100,280944365,4285,4285,4285,4285,0
20250424,140000,280944365,4285,4285,4285,4285,0
20250424,135900,280944365,4285,4285,4285,4285,0
20250424,135800,280944365,4285,4285,4285,4285,0
20250424,135700,280944365,4285,4285,4285,4285,0
20250424,135600,280944365,4285,4285,4285,4285,0
20250424,135500,280944365,4285,4285,4285,4285,136
20250424,135400,280361605,4285,4285,4285,4285,0
20250424,135300,280361605,4285,4285,4285,4285,0
20250424,135200,280361605,4285,4285,4285,4285,0
20250424,135100,280361605,4285,4285,4285,4285,32
20250424,135000,280224485,4285,4285,4285,4285,0
20250424,134900,280224485,4285,4285,4285,4285,0
20250424,134800,280224485,4285,4285,4285,4285,10
20250424,134700,280181635,4285,4285,4285,4285,140
20250424,134600,279581735,4285,4285,4285,4285,0
20250424,134500,279581735,4285,4285,4285,4285,0
20250424,134400,279581735,4285,4285,4285,4285,0
20250424,134300,279581735,4285,4285,4285,4285,0
20250424,134200,279581735,4285,4285,4285,4285,2
20250424,134100,279573165,4280,4280,4280,4280,2
20250424,134000,279564605,4285,4285,4285,4285,164
20250424,133900,278861865,4285,4285,4285,4285,0
20250424,133800,278861865,4285,4285,4285,4285,0
20250424,133700,278861865,4285,4285,4285,4285,0
20250424,133600,278861865,4285,4285,4285,4285,0
20250424,133500,278861865,4285,4285,4285,4285,0
20250424,133400,278861865,4285,4285,4285,4285,0
20250424,133300,278861865,4285,4285,4285,4285,0
20250424,133200,278861865,4285,4285,4285,4285,201
20250424,133100,278000580,4280,4280,4280,4280,94
20250424,133000,277598260,4285,4285,4285,4285,2290
20250424,132900,267785610,4285,4285,4285,4285,0
20250424,132800,267785610,4285,4285,4285,4285,0
20250424,132700,267785610,4285,4285,4285,4285,0
20250424,132600,267785610,4285,4285,4285,4285,0
20250424,132500,267785610,4285,4285,4285,4285,0
20250424,132400,267785610,4285,4285,4285,4285,0
20250424,132300,267785610,4285,4285,4285,4285,0
20250424,132200,267785610,4285,4285,4285,4285,0
20250424,132100,267785610,4285,4285,4285,4285,233
20250424,132000,266787205,4285,4285,4285,4285,0
20250424,131900,266787205,4285,4285,4285,4285,0
20250424,131800,266787205,4285,4285,4285,4285,0
20250424,131700,266787205,4285,4285,4285,4285,0
20250424,131600,266787205,4285,4285,4285,4285,3
20250424,131500,266774350,4285,4280,4285,4280,685
20250424,131400,263842520,4280,4285,4285,4280,60
20250424,131300,263585620,4285,4285,4285,4285,0
20250424,131200,263585620,4285,4285,4285,4285,0
20250424,131100,263585620,4285,4285,4285,4285,0
20250424,131000,263585620,4285,4285,4285,4285,0
20250424,130900,263585620,4285,4285,4285,4285,0
20250424,130800,263585620,4285,4285,4285,4285,15
20250424,130700,263521345,4280,4280,4280,4280,0
20250424,130600,263521345,4280,4280,4280,4280,0
20250424,130500,263521345,4280,4280,4280,4280,0
20250424,130400,263521345,4280,4280,4280,4280,0
20250424,130300,263521345,4280,4280,4280,4280,1021
20250424,130200,259151465,4285,4285,4285,4285,77
20250424,130100,258821520,4285,4285,4285,4285,0
20250424,130000,258821520,4285,4285,4285,4285,0
20250424,125900,258821520,4285,4285,4285,4285,0
20250424,125800,258821520,4285,4285,4285,4285,0
20250424,125700,258821520,4285,4285,4285,4285,0
20250424,125600,258821520,4285,4285,4285,4285,0
20250424,125500,258821520,4285,4285,4285,4285,2
20250424,125400,258812950,4280,4280,4280,4280,400
20250424,125300,257100950,4285,4285,4285,4285,0
20250424,125200,257100950,4285,4285,4285,4285,1595
20250424,125100,250266375,4285,4285,4285,4285,0
20250424,125000,250266375,4285,4285,4285,4285,0
20250424,124900,250266375,4285,4285,4285,4285,0
20250424,124800,250266375,4285,4285,4285,4285,0
20250424,124700,250266375,4285,4285,4285,4285,0
20250424,124600,250266375,4285,4285,4285,4285,0
20250424,124500,250266375,4285,4285,4285,4285,0
20250424,124400,250266375,4285,4285,4285,4285,0
20250424,124300,250266375,4285,4285,4285,4285,0
20250424,124200,250266375,4285,4285,4285,4285,0
20250424,124100,250266375,4285,4285,4285,4285,1
20250424,124000,250262090,4280,4280,4280,4280,0
20250424,123900,250262090,4280,4280,4280,4280,0
20250424,123800,250262090,4280,4280,4280,4280,500
20250424,123700,248122090,4285,4285,4285,4285,0
20250424,123600,248122090,4285,4285,4285,4285,0
20250424,123500,248122090,4285,4285,4285,4285,1
20250424,123400,248117805,4280,4280,4280,4280,500
20250424,123300,245977805,4280,4280,4280,4280,0
20250424,123200,245977805,4280,4285,4285,4280,22
20250424,123100,245883635,4280,4285,4285,4280,204
20250424,123000,245010500,4280,4280,4280,4280,50
20250424,122900,244796500,4285,4285,4285,4285,0
20250424,122800,244796500,4285,4285,4285,4285,0
20250424,122700,244796500,4285,4285,4285,4285,2
20250424,122600,244787930,4280,4280,4280,4280,30
20250424,122500,244659530,4285,4285,4285,4285,13
20250424,122400,244603825,4285,4285,4285,4285,0
20250424,122300,244603825,4285,4285,4285,4285,0
20250424,122200,244603825,4285,4285,4285,4285,0
20250424,122100,244603825,4285,4285,4285,4285,0
20250424,122000,244603825,4285,4285,4285,4285,0
20250424,121900,244603825,4285,4285,4285,4285,0
20250424,121800,244603825,4285,4285,4285,4285,2
20250424,121700,244595255,4280,4280,4280,4280,482
20250424,121600,242532295,4285,4285,4285,4285,0
20250424,121500,242532295,4285,4285,4285,4285,0
20250424,121400,242532295,4285,4285,4285,4285,0
20250424,121300,242532295,4285,4285,4285,4285,0
20250424,121200,242532295,4285,4285,4285,4285,0
20250424,121100,242532295,4285,4285,4285,4285,0
20250424,121000,242532295,4285,4285,4285,4285,0
20250424,120900,242532295,4285,4285,4285,4285,1
20250424,120800,242528010,4285,4285,4285,4285,0
20250424,120700,242528010,4285,4285,4285,4285,0
20250424,120600,242528010,4285,4285,4285,4285,0
20250424,120500,242528010,4285,4285,4285,4285,0
20250424,120400,242528010,4285,4285,4285,4285,0
20250424,120300,242528010,4285,4285,4285,4285,10
20250424,120200,242485160,4285,4285,4285,4285,0
20250424,120100,242485160,4285,4285,4285,4285,0
20250424,120000,242485160,4285,4285,4285,4285,0
20250424,115900,242485160,4285,4285,4285,4285,0
20250424,115800,242485160,4285,4285,4285,4285,0
20250424,115700,242485160,4285,4285,4285,4285,0
20250424,115600,242485160,4285,4285,4285,4285,200
20250424,115500,241628160,4285,4285,4285,4285,0
20250424,115400,241628160,4285,4285,4285,4285,0
20250424,115300,241628160,4285,4285,4285,4285,0
20250424,115200,241628160,4285,4285,4285,4285,0
20250424,115100,241628160,4285,4285,4285,4285,11
20250424,115000,241581025,4280,4280,4280,4280,250
20250424,114900,240511025,4285,4285,4285,4285,0
20250424,114800,240511025,4285,4280,4285,4280,302
20250424,114700,239218455,4285,4285,4285,4285,0
20250424,114600,239218455,4285,4285,4285,4285,0
20250424,114500,239218455,4285,4285,4285,4285,0
20250424,114400,239218455,4285,4285,4285,4285,0
20250424,114300,239218455,4285,4285,4285,4285,2
20250424,114200,239209885,4285,4280,4285,4280,342
20250424,114100,237746115,4285,4285,4285,4285,2
20250424,114000,237737545,4280,4280,4280,4280,300
20250424,113900,236453545,4285,4285,4285,4285,0
20250424,113800,236453545,4285,4285,4285,4285,482
20250424,113700,234388175,4285,4280,4285,4280,52
20250424,113600,234165605,4285,4285,4285,4285,0
20250424,113500,234165605,4285,4285,4285,4285,0
20250424,113400,234165605,4285,4285,4285,4285,0
20250424,113300,234165605,4285,4285,4285,4285,0
20250424,113200,234165605,4285,4285,4285,4285,12
20250424,113100,234114185,4285,4285,4285,4285,0
20250424,113000,234114185,4285,4285,4285,4285,0
20250424,112900,234114185,4285,4285,4285,4285,0
20250424,112800,234114185,4285,4285,4285,4285,0
20250424,112700,234114185,4285,4285,4285,4285,0
20250424,112600,234114185,4285,4285,4285,4285,0
20250424,112500,234114185,4285,4285,4285,4285,0
20250424,112400,234114185,4285,4285,4285,4285,0
20250424,112300,234114185,4285,4285,4285,4285,0
20250424,112200,234114185,4285,4285,4285,4285,0
20250424,112100,234114185,4285,4285,4285,4285,0
20250424,112000,234114185,4285,4280,4285,4280,1481
20250424,111900,227774760,4280,4280,4280,4280,0
20250424,111800,227774760,4280,4280,4280,4280,0
20250424,111700,227774760,4280,4280,4280,4280,0
20250424,111600,227774760,4280,4280,4280,4280,0
20250424,111500,227774760,4280,4280,4280,4280,0
20250424,111400,227774760,4280,4280,4280,4280,52
20250424,111300,227552200,4280,4280,4280,4280,0
20250424,111200,227552200,4280,4280,4280,4280,0
20250424,111100,227552200,4280,4280,4280,4280,0
20250424,111000,227552200,4280,4280,4280,4280,0
20250424,110900,227552200,4280,4280,4280,4280,0
20250424,110800,227552200,4280,4280,4280,4280,50
20250424,110700,227338200,4280,4280,4280,4280,23
20250424,110600,227239760,4280,4275,4280,4275,3
20250424,110500,227226925,4280,4280,4280,4280,0
20250424,110400,227226925,4280,4280,4280,4280,1
20250424,110300,227222645,4275,4275,4275,4275,0
20250424,110200,227222645,4275,4280,4280,4275,3538
20250424,110100,212085485,4285,4285,4285,4285,2
20250424,110000,212076915,4280,4285,4285,4280,72
20250424,105900,211768505,4290,4290,4290,4290,0
20250424,105800,211768505,4290,4290,4290,4290,1
20250424,105700,211764215,4285,4295,4295,4285,666
20250424,105600,208910065,4295,4295,4295,4295,0
20250424,105500,208910065,4295,4295,4295,4295,0
20250424,105400,208910065,4295,4295,4295,4295,0
20250424,105300,208910065,4295,4295,4295,4295,0
20250424,105200,208910065,4295,4300,4300,4290,352
20250424,105100,207399955,4300,4300,4300,4300,24
20250424,105000,207296755,4300,4300,4300,4300,0
20250424,104900,207296755,4300,4300,4300,4300,0
20250424,104800,207296755,4300,4300,4300,4300,0
20250424,104700,207296755,4300,4300,4300,4300,0
20250424,104600,207296755,4300,4300,4300,4295,38
20250424,104500,207133360,4295,4295,4295,4295,348
20250424,104400,205638700,4305,4305,4305,4300,949
20250424,104300,201557975,4305,4290,4305,4290,2659
20250424,104200,190144910,4290,4290,4290,4290,4
20250424,104100,190127750,4290,4285,4290,4285,341
20250424,104000,188666560,4285,4285,4285,4285,0
20250424,103900,188666560,4285,4285,4285,4285,100
20250424,103800,188238060,4285,4285,4285,4285,720
20250424,103700,185152860,4290,4290,4290,4290,2
20250424,103600,185144280,4285,4285,4285,4285,69
20250424,103500,184848615,4295,4290,4295,4290,2990
20250424,103400,172021410,4295,4295,4295,4295,474
20250424,103300,169985580,4300,4290,4300,4290,6
20250424,103200,169959820,4295,4295,4295,4295,1727
20250424,103100,162542355,4300,4300,4300,4300,369
20250424,103000,160955655,4300,4295,4300,4295,2381
20250424,102900,150722085,4295,4295,4295,4295,0
20250424,102800,150722085,4295,4295,4295,4295,0
20250424,102700,150722085,4295,4295,4295,4295,0
20250424,102600,150722085,4295,4295,4295,4295,23
20250424,102500,150623300,4300,4300,4300,4300,0
20250424,102400,150623300,4300,4290,4300,4290,53
20250424,102300,150395900,4300,4300,4300,4300,0
20250424,102200,150395900,4300,4300,4300,4300,5
20250424,102100,150374400,4300,4295,4300,4295,1538
20250424,102000,143767280,4290,4290,4295,4290,964
20250424,101900,139631705,4295,4295,4295,4290,1030
20250424,101800,135209855,4290,4295,4295,4290,2799
20250424,101700,123197775,4300,4300,4300,4300,0
20250424,101600,123197775,4300,4300,4300,4300,0
20250424,101500,123197775,4300,4300,4300,4300,20
20250424,101400,123111775,4300,4300,4300,4300,2
20250424,101300,123103175,4300,4300,4300,4300,0
20250424,101200,123103175,4300,4300,4300,4300,633
20250424,101100,120381275,4305,4305,4305,4305,88
20250424,101000,120002435,4305,4305,4305,4305,0
20250424,100900,120002435,4305,4305,4305,4305,0
20250424,100800,120002435,4305,4305,4305,4305,0
20250424,100700,120002435,4305,4305,4305,4305,88
20250424,100600,119623595,4305,4305,4305,4305,55
20250424,100500,119386820,4305,4300,4305,4300,52
20250424,100400,119163205,4305,4305,4305,4305,0
20250424,100300,119163205,4305,4305,4305,4305,2
20250424,100200,119154595,4300,4300,4305,4300,733
20250424,100100,116002670,4305,4305,4305,4305,12
20250424,100000,115951010,4305,4300,4305,4300,12
20250424,095900,115899355,4305,4305,4305,4305,10
20250424,095800,115856305,4305,4300,4305,4300,12
20250424,095700,115804650,4300,4305,4305,4300,782
20250424,095600,112441550,4300,4300,4300,4300,400
20250424,095500,110721550,4310,4310,4310,4310,20
20250424,095400,110635350,4310,4310,4310,4310,2
20250424,095300,110626730,4305,4315,4315,4305,478
20250424,095200,108566680,4315,4310,4315,4310,6
20250424,095100,108540810,4310,4320,4320,4310,851
20250424,095000,104868490,4325,4325,4325,4325,0
20250424,094900,104868490,4325,4320,4325,4320,12
20250424,094800,104816640,4325,4325,4325,4325,0
20250424,094700,104816640,4325,4325,4325,4325,0
20250424,094600,104816640,4325,4320,4325,4320,39
20250424,094500,104648075,4320,4325,4325,4320,844
20250424,094400,101000340,4325,4325,4325,4325,245
20250424,094300,99940715,4325,4325,4325,4325,28
20250424,094200,99819615,4325,4325,4325,4325,0
20250424,094100,99819615,4325,4325,4325,4325,0
20250424,094000,99819615,4325,4325,4325,4325,22
20250424,093900,99724465,4325,4325,4325,4325,0
20250424,093800,99724465,4325,4325,4325,4325,62
20250424,093700,99456315,4325,4325,4325,4325,30
20250424,093600,99326565,4325,4325,4325,4325,12
20250424,093500,99274665,4325,4325,4325,4325,18
20250424,093400,99196815,4325,4325,4325,4320,885
20250424,093300,95371045,4320,4320,4320,4320,0
20250424,093200,95371045,4320,4320,4320,4320,213
20250424,093100,94450885,4335,4335,4335,4335,32
20250424,093000,94312165,4315,4305,4315,4305,1223
20250424,092900,89041890,4295,4295,4295,4295,0
20250424,092800,89041890,4295,4290,4295,4290,2205
20250424,092700,79578350,4295,4300,4300,4295,928
20250424,092600,75588825,4305,4305,4305,4305,10
20250424,092500,75545775,4305,4305,4305,4305,0
20250424,092400,75545775,4305,4315,4315,4300,4214
20250424,092300,57413330,4315,4330,4330,4315,1230
20250424,092200,52098310,4340,4340,4340,4340,0
20250424,092100,52098310,4340,4335,4340,4335,1238
20250424,092000,46730180,4340,4340,4340,4340,0
20250424,091900,46730180,4340,4325,4340,4325,4
20250424,091800,46712865,4340,4320,4340,4320,1143
20250424,091700,41765680,4325,4335,4340,4325,178
20250424,091600,40995250,4340,4325,4340,4325,18
20250424,091500,40917325,4340,4320,4340,4320,72
20250424,091400,40606260,4320,4325,4325,4320,130
20250424,091300,40044155,4340,4345,4345,4330,285
20250424,091200,38807345,4345,4345,4345,4345,10
20250424,091100,38763895,4350,4345,4350,4345,202
20250424,091000,37886110,4355,4355,4355,4355,0
20250424,090900,37886110,4355,4320,4355,4320,268
20250424,090800,36728315,4330,4335,4335,4330,558
20250424,090700,34310540,4340,4350,4355,4335,397
20250424,090600,32588220,4340,4355,4355,4340,518
20250424,090500,30332450,4355,4355,4355,4355,0
20250424,090400,30332450,4355,4355,4355,4355,125
20250424,090300,29788075,4355,4330,4355,4330,1722
20250424,090200,22331000,4325,4330,4330,4300,2853
20250424,090100,10020515,4310,4390,4390,4310,1362
20250424,090000,4110085,4390,4340,4395,4340,944
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 190600 350638905 4290 4290 4290 4290 593
3 20250424 190500 350638905 4290 4290 4290 4290 0
4 20250424 190400 350638905 4290 4290 4290 4290 0
5 20250424 190300 350638905 4290 4290 4290 4290 0
6 20250424 190200 350638905 4290 4290 4290 4290 0
7 20250424 190100 350638905 4290 4290 4290 4290 0
8 20250424 190000 350638905 4290 4290 4290 4290 0
9 20250424 185900 350638905 4290 4290 4290 4290 0
10 20250424 185800 350638905 4290 4290 4290 4290 0
11 20250424 185700 350638905 4290 4290 4290 4290 0
12 20250424 185600 350638905 4290 4290 4290 4290 0
13 20250424 185500 350638905 4290 4290 4290 4290 0
14 20250424 185400 350638905 4290 4290 4290 4290 0
15 20250424 185300 350638905 4290 4290 4290 4290 0
16 20250424 185200 350638905 4290 4290 4290 4290 0
17 20250424 185100 350638905 4290 4290 4290 4290 0
18 20250424 185000 350638905 4290 4290 4290 4290 0
19 20250424 184900 350638905 4290 4290 4290 4290 0
20 20250424 184800 350638905 4290 4290 4290 4290 0
21 20250424 184700 350638905 4290 4290 4290 4290 0
22 20250424 184600 350638905 4290 4290 4290 4290 0
23 20250424 184500 350638905 4290 4290 4290 4290 0
24 20250424 184400 350638905 4290 4290 4290 4290 0
25 20250424 184300 350638905 4290 4290 4290 4290 0
26 20250424 184200 350638905 4290 4290 4290 4290 0
27 20250424 184100 350638905 4290 4290 4290 4290 0
28 20250424 184000 350638905 4290 4290 4290 4290 0
29 20250424 183900 350638905 4290 4290 4290 4290 0
30 20250424 183800 350638905 4290 4290 4290 4290 0
31 20250424 183700 350638905 4290 4290 4290 4290 0
32 20250424 183600 350638905 4290 4290 4290 4290 593
33 20250424 183500 350638905 4290 4290 4290 4290 0
34 20250424 183400 350638905 4290 4290 4290 4290 0
35 20250424 183300 350638905 4290 4290 4290 4290 0
36 20250424 183200 350638905 4290 4290 4290 4290 0
37 20250424 183100 350638905 4290 4290 4290 4290 0
38 20250424 183000 350638905 4290 4290 4290 4290 0
39 20250424 182900 350638905 4290 4290 4290 4290 0
40 20250424 182800 350638905 4290 4290 4290 4290 0
41 20250424 182700 350638905 4290 4290 4290 4290 0
42 20250424 182600 350638905 4290 4290 4290 4290 0
43 20250424 182500 350638905 4290 4290 4290 4290 0
44 20250424 182400 350638905 4290 4290 4290 4290 0
45 20250424 182300 350638905 4290 4290 4290 4290 0
46 20250424 182200 350638905 4290 4290 4290 4290 0
47 20250424 182100 350638905 4290 4290 4290 4290 0
48 20250424 182000 350638905 4290 4290 4290 4290 0
49 20250424 181900 350638905 4290 4290 4290 4290 0
50 20250424 181800 350638905 4290 4290 4290 4290 0
51 20250424 181700 350638905 4290 4290 4290 4290 0
52 20250424 181600 350638905 4290 4290 4290 4290 0
53 20250424 181500 350638905 4290 4290 4290 4290 0
54 20250424 181400 350638905 4290 4290 4290 4290 0
55 20250424 181300 350638905 4290 4290 4290 4290 0
56 20250424 181200 350638905 4290 4290 4290 4290 0
57 20250424 181100 350638905 4290 4290 4290 4290 0
58 20250424 181000 350638905 4290 4290 4290 4290 0
59 20250424 180900 350638905 4290 4290 4290 4290 0
60 20250424 180800 350638905 4290 4290 4290 4290 0
61 20250424 180700 350638905 4290 4290 4290 4290 0
62 20250424 180600 350638905 4290 4290 4290 4290 593
63 20250424 180500 350638905 4290 4290 4290 4290 0
64 20250424 180400 350638905 4290 4290 4290 4290 0
65 20250424 180300 350638905 4290 4290 4290 4290 0
66 20250424 180200 350638905 4290 4290 4290 4290 0
67 20250424 180100 350638905 4290 4290 4290 4290 0
68 20250424 180000 350638905 4290 4290 4290 4290 0
69 20250424 175900 350638905 4290 4290 4290 4290 0
70 20250424 175800 350638905 4290 4290 4290 4290 0
71 20250424 175700 350638905 4290 4290 4290 4290 0
72 20250424 175600 350638905 4290 4290 4290 4290 0
73 20250424 175500 350638905 4290 4290 4290 4290 0
74 20250424 175400 350638905 4290 4290 4290 4290 0
75 20250424 175300 350638905 4290 4290 4290 4290 0
76 20250424 175200 350638905 4290 4290 4290 4290 0
77 20250424 175100 350638905 4290 4290 4290 4290 0
78 20250424 175000 350638905 4290 4290 4290 4290 0
79 20250424 174900 350638905 4290 4290 4290 4290 0
80 20250424 174800 350638905 4290 4290 4290 4290 0
81 20250424 174700 350638905 4290 4290 4290 4290 0
82 20250424 174600 350638905 4290 4290 4290 4290 0
83 20250424 174500 350638905 4290 4290 4290 4290 0
84 20250424 174400 350638905 4290 4290 4290 4290 0
85 20250424 174300 350638905 4290 4290 4290 4290 0
86 20250424 174200 350638905 4290 4290 4290 4290 0
87 20250424 174100 350638905 4290 4290 4290 4290 0
88 20250424 174000 350638905 4290 4290 4290 4290 0
89 20250424 173900 350638905 4290 4290 4290 4290 0
90 20250424 173800 350638905 4290 4290 4290 4290 0
91 20250424 173700 350638905 4290 4290 4290 4290 0
92 20250424 173600 350638905 4290 4290 4290 4290 593
93 20250424 173500 350638905 4290 4290 4290 4290 0
94 20250424 173400 350638905 4290 4290 4290 4290 0
95 20250424 173300 350638905 4290 4290 4290 4290 0
96 20250424 173200 350638905 4290 4290 4290 4290 0
97 20250424 173100 350638905 4290 4290 4290 4290 0
98 20250424 173000 350638905 4290 4290 4290 4290 0
99 20250424 172900 350638905 4290 4290 4290 4290 0
100 20250424 172800 350638905 4290 4290 4290 4290 0
101 20250424 172700 350638905 4290 4290 4290 4290 0
102 20250424 172600 350638905 4290 4290 4290 4290 0
103 20250424 172500 350638905 4290 4290 4290 4290 0
104 20250424 172400 350638905 4290 4290 4290 4290 0
105 20250424 172300 350638905 4290 4290 4290 4290 0
106 20250424 172200 350638905 4290 4290 4290 4290 0
107 20250424 172100 350638905 4290 4290 4290 4290 0
108 20250424 172000 350638905 4290 4290 4290 4290 0
109 20250424 171900 350638905 4290 4290 4290 4290 0
110 20250424 171800 350638905 4290 4290 4290 4290 0
111 20250424 171700 350638905 4290 4290 4290 4290 0
112 20250424 171600 350638905 4290 4290 4290 4290 0
113 20250424 171500 350638905 4290 4290 4290 4290 0
114 20250424 171400 350638905 4290 4290 4290 4290 0
115 20250424 171300 350638905 4290 4290 4290 4290 0
116 20250424 171200 350638905 4290 4290 4290 4290 0
117 20250424 171100 350638905 4290 4290 4290 4290 0
118 20250424 171000 350638905 4290 4290 4290 4290 0
119 20250424 170900 350638905 4290 4290 4290 4290 0
120 20250424 170800 350638905 4290 4290 4290 4290 0
121 20250424 170700 350638905 4290 4290 4290 4290 0
122 20250424 170600 350638905 4290 4290 4290 4290 593
123 20250424 170500 350638905 4290 4290 4290 4290 0
124 20250424 170400 350638905 4290 4290 4290 4290 0
125 20250424 170300 350638905 4290 4290 4290 4290 0
126 20250424 170200 350638905 4290 4290 4290 4290 0
127 20250424 170100 350638905 4290 4290 4290 4290 0
128 20250424 170000 350638905 4290 4290 4290 4290 0
129 20250424 165900 350638905 4290 4290 4290 4290 0
130 20250424 165800 350638905 4290 4290 4290 4290 0
131 20250424 165700 350638905 4290 4290 4290 4290 0
132 20250424 165600 350638905 4290 4290 4290 4290 0
133 20250424 165500 350638905 4290 4290 4290 4290 0
134 20250424 165400 350638905 4290 4290 4290 4290 0
135 20250424 165300 350638905 4290 4290 4290 4290 0
136 20250424 165200 350638905 4290 4290 4290 4290 0
137 20250424 165100 350638905 4290 4290 4290 4290 0
138 20250424 165000 350638905 4290 4290 4290 4290 0
139 20250424 164900 350638905 4290 4290 4290 4290 0
140 20250424 164800 350638905 4290 4290 4290 4290 0
141 20250424 164700 350638905 4290 4290 4290 4290 0
142 20250424 164600 350638905 4290 4290 4290 4290 0
143 20250424 164500 350638905 4290 4290 4290 4290 0
144 20250424 164400 350638905 4290 4290 4290 4290 0
145 20250424 164300 350638905 4290 4290 4290 4290 0
146 20250424 164200 350638905 4290 4290 4290 4290 0
147 20250424 164100 350638905 4290 4290 4290 4290 0
148 20250424 164000 350638905 4290 4290 4290 4290 0
149 20250424 163900 350638905 4290 4290 4290 4290 0
150 20250424 163800 350638905 4290 4290 4290 4290 0
151 20250424 163700 350638905 4290 4290 4290 4290 0
152 20250424 163600 350638905 4290 4290 4290 4290 593
153 20250424 163500 350638905 4290 4290 4290 4290 0
154 20250424 163400 350638905 4290 4290 4290 4290 0
155 20250424 163300 350638905 4290 4290 4290 4290 0
156 20250424 163200 350638905 4290 4290 4290 4290 0
157 20250424 163100 350638905 4290 4290 4290 4290 0
158 20250424 163000 350638905 4290 4290 4290 4290 0
159 20250424 162900 350638905 4290 4290 4290 4290 0
160 20250424 162800 350638905 4290 4290 4290 4290 0
161 20250424 162700 350638905 4290 4290 4290 4290 0
162 20250424 162600 350638905 4290 4290 4290 4290 0
163 20250424 162500 350638905 4290 4290 4290 4290 0
164 20250424 162400 350638905 4290 4290 4290 4290 0
165 20250424 162300 350638905 4290 4290 4290 4290 0
166 20250424 162200 350638905 4290 4290 4290 4290 0
167 20250424 162100 350638905 4290 4290 4290 4290 0
168 20250424 162000 350638905 4290 4290 4290 4290 0
169 20250424 161900 350638905 4290 4290 4290 4290 0
170 20250424 161800 350638905 4290 4290 4290 4290 0
171 20250424 161700 350638905 4290 4290 4290 4290 0
172 20250424 161600 350638905 4290 4290 4290 4290 0
173 20250424 161500 350638905 4290 4290 4290 4290 0
174 20250424 161400 350638905 4290 4290 4290 4290 0
175 20250424 161300 350638905 4290 4290 4290 4290 0
176 20250424 161200 350638905 4290 4290 4290 4290 0
177 20250424 161100 350638905 4290 4290 4290 4290 0
178 20250424 161000 350638905 4290 4290 4290 4290 0
179 20250424 160900 350638905 4290 4290 4290 4290 0
180 20250424 160800 350638905 4290 4290 4290 4290 0
181 20250424 160700 350638905 4290 4290 4290 4290 0
182 20250424 160600 350638905 4290 4290 4290 4290 593
183 20250424 160500 350638905 4290 4290 4290 4290 0
184 20250424 160400 350638905 4290 4290 4290 4290 0
185 20250424 160300 350638905 4290 4290 4290 4290 0
186 20250424 160200 350638905 4290 4290 4290 4290 0
187 20250424 160100 350638905 4290 4290 4290 4290 0
188 20250424 160000 350638905 4290 4290 4290 4290 0
189 20250424 155900 350638905 4290 4290 4290 4290 0
190 20250424 155800 350638905 4290 4290 4290 4290 0
191 20250424 155700 350638905 4290 4290 4290 4290 0
192 20250424 155600 350638905 4290 4290 4290 4290 0
193 20250424 155500 350638905 4290 4290 4290 4290 0
194 20250424 155400 350638905 4290 4290 4290 4290 0
195 20250424 155300 350638905 4290 4290 4290 4290 0
196 20250424 155200 350638905 4290 4290 4290 4290 0
197 20250424 155100 350638905 4290 4290 4290 4290 0
198 20250424 155000 350638905 4290 4290 4290 4290 0
199 20250424 154900 350638905 4290 4290 4290 4290 0
200 20250424 154800 350638905 4290 4290 4290 4290 0
201 20250424 154700 350638905 4290 4290 4290 4290 0
202 20250424 154600 350638905 4290 4290 4290 4290 0
203 20250424 154500 350638905 4290 4290 4290 4290 0
204 20250424 154400 350638905 4290 4290 4290 4290 0
205 20250424 154300 350638905 4290 4290 4290 4290 0
206 20250424 154200 350638905 4290 4290 4290 4290 0
207 20250424 154100 350638905 4290 4290 4290 4290 0
208 20250424 154000 350638905 4290 4290 4290 4290 0
209 20250424 153900 350638905 4290 4290 4290 4290 0
210 20250424 153800 350638905 4290 4290 4290 4290 0
211 20250424 153700 350638905 4290 4290 4290 4290 0
212 20250424 153600 350638905 4290 4290 4290 4290 593
213 20250424 153500 350638905 4290 4290 4290 4290 0
214 20250424 153400 350638905 4290 4290 4290 4290 0
215 20250424 153300 350638905 4290 4290 4290 4290 0
216 20250424 153200 350638905 4290 4290 4290 4290 0
217 20250424 153100 350638905 4290 4290 4290 4290 0
218 20250424 153000 350638905 4290 4290 4290 4290 593
219 20250424 152900 348094935 4295 4295 4295 4295 0
220 20250424 152800 348094935 4295 4295 4295 4295 0
221 20250424 152700 348094935 4295 4295 4295 4295 0
222 20250424 152600 348094935 4295 4295 4295 4295 0
223 20250424 152500 348094935 4295 4295 4295 4295 0
224 20250424 152400 348094935 4295 4295 4295 4295 0
225 20250424 152300 348094935 4295 4295 4295 4295 0
226 20250424 152200 348094935 4295 4295 4295 4295 0
227 20250424 152100 348094935 4295 4295 4295 4295 0
228 20250424 152000 348094935 4295 4295 4295 4295 0
229 20250424 151900 348094935 4295 4295 4295 4290 84
230 20250424 151800 347734475 4290 4295 4295 4290 212
231 20250424 151700 346824980 4295 4295 4295 4295 0
232 20250424 151600 346824980 4295 4290 4295 4285 472
233 20250424 151500 344801885 4295 4295 4295 4295 75
234 20250424 151400 344479760 4295 4295 4295 4295 3
235 20250424 151300 344466875 4295 4295 4295 4295 74
236 20250424 151200 344149045 4295 4295 4295 4295 0
237 20250424 151100 344149045 4295 4295 4295 4295 7
238 20250424 151000 344118980 4290 4295 4295 4290 784
239 20250424 150900 340752110 4300 4290 4300 4290 2104
240 20250424 150800 331712145 4290 4290 4290 4290 0
241 20250424 150700 331712145 4290 4295 4295 4290 3
242 20250424 150600 331699265 4290 4295 4295 4290 149
243 20250424 150500 331059805 4295 4285 4295 4285 179
244 20250424 150400 330292760 4300 4295 4300 4295 17
245 20250424 150300 330219720 4290 4300 4300 4290 10
246 20250424 150200 330176740 4300 4290 4300 4290 220
247 20250424 150100 329232005 4290 4280 4290 4280 81
248 20250424 150000 328884655 4280 4275 4280 4270 471
249 20250424 145900 326872770 4280 4280 4280 4280 899
250 20250424 145800 323025050 4275 4275 4275 4275 1605
251 20250424 145700 316163675 4275 4270 4275 4270 448
252 20250424 145600 314250705 4275 4275 4275 4275 288
253 20250424 145500 313019505 4275 4275 4275 4275 0
254 20250424 145400 313019505 4275 4275 4275 4275 315
255 20250424 145300 311672880 4275 4275 4275 4275 100
256 20250424 145200 311245380 4275 4270 4275 4270 478
257 20250424 145100 309203190 4275 4275 4275 4275 0
258 20250424 145000 309203190 4275 4275 4275 4275 27
259 20250424 144900 309087765 4275 4275 4275 4275 62
260 20250424 144800 308822715 4275 4275 4275 4275 17
261 20250424 144700 308750040 4275 4275 4275 4275 0
262 20250424 144600 308750040 4275 4275 4275 4275 0
263 20250424 144500 308750040 4275 4275 4275 4275 18
264 20250424 144400 308673090 4275 4275 4275 4275 0
265 20250424 144300 308673090 4275 4275 4275 4275 0
266 20250424 144200 308673090 4275 4275 4275 4275 0
267 20250424 144100 308673090 4275 4275 4275 4275 39
268 20250424 144000 308506365 4275 4275 4275 4275 153
269 20250424 143900 307852290 4270 4270 4270 4270 0
270 20250424 143800 307852290 4270 4270 4270 4270 0
271 20250424 143700 307852290 4270 4270 4270 4270 0
272 20250424 143600 307852290 4270 4270 4270 4270 32
273 20250424 143500 307715650 4270 4270 4270 4270 46
274 20250424 143400 307519230 4275 4275 4275 4275 0
275 20250424 143300 307519230 4275 4275 4275 4275 11
276 20250424 143200 307472205 4275 4275 4275 4275 15
277 20250424 143100 307408080 4275 4275 4275 4275 320
278 20250424 143000 306040080 4275 4275 4275 4275 68
279 20250424 142900 305749380 4275 4275 4275 4275 0
280 20250424 142800 305749380 4275 4275 4275 4275 61
281 20250424 142700 305488605 4270 4270 4270 4270 312
282 20250424 142600 304156365 4275 4275 4275 4275 9
283 20250424 142500 304117890 4275 4275 4275 4275 155
284 20250424 142400 303455265 4275 4275 4275 4275 0
285 20250424 142300 303455265 4275 4275 4275 4275 100
286 20250424 142200 303027765 4275 4275 4275 4275 6
287 20250424 142100 303002115 4270 4275 4275 4270 2695
288 20250424 142000 291481080 4280 4280 4280 4280 0
289 20250424 141900 291481080 4280 4280 4280 4280 0
290 20250424 141800 291481080 4280 4280 4280 4280 1
291 20250424 141700 291476800 4275 4280 4280 4275 2217
292 20250424 141600 281989900 4285 4285 4285 4285 0
293 20250424 141500 281989900 4285 4285 4285 4285 3
294 20250424 141400 281977045 4285 4280 4285 4280 3
295 20250424 141300 281964195 4285 4285 4285 4285 0
296 20250424 141200 281964195 4285 4285 4285 4285 0
297 20250424 141100 281964195 4285 4285 4285 4285 0
298 20250424 141000 281964195 4285 4285 4285 4285 1
299 20250424 140900 281959910 4285 4285 4285 4285 0
300 20250424 140800 281959910 4285 4285 4285 4285 10
301 20250424 140700 281917060 4285 4285 4285 4285 0
302 20250424 140600 281917060 4285 4285 4285 4285 24
303 20250424 140500 281814220 4285 4285 4285 4285 0
304 20250424 140400 281814220 4285 4285 4285 4285 0
305 20250424 140300 281814220 4285 4285 4285 4285 203
306 20250424 140200 280944365 4285 4285 4285 4285 0
307 20250424 140100 280944365 4285 4285 4285 4285 0
308 20250424 140000 280944365 4285 4285 4285 4285 0
309 20250424 135900 280944365 4285 4285 4285 4285 0
310 20250424 135800 280944365 4285 4285 4285 4285 0
311 20250424 135700 280944365 4285 4285 4285 4285 0
312 20250424 135600 280944365 4285 4285 4285 4285 0
313 20250424 135500 280944365 4285 4285 4285 4285 136
314 20250424 135400 280361605 4285 4285 4285 4285 0
315 20250424 135300 280361605 4285 4285 4285 4285 0
316 20250424 135200 280361605 4285 4285 4285 4285 0
317 20250424 135100 280361605 4285 4285 4285 4285 32
318 20250424 135000 280224485 4285 4285 4285 4285 0
319 20250424 134900 280224485 4285 4285 4285 4285 0
320 20250424 134800 280224485 4285 4285 4285 4285 10
321 20250424 134700 280181635 4285 4285 4285 4285 140
322 20250424 134600 279581735 4285 4285 4285 4285 0
323 20250424 134500 279581735 4285 4285 4285 4285 0
324 20250424 134400 279581735 4285 4285 4285 4285 0
325 20250424 134300 279581735 4285 4285 4285 4285 0
326 20250424 134200 279581735 4285 4285 4285 4285 2
327 20250424 134100 279573165 4280 4280 4280 4280 2
328 20250424 134000 279564605 4285 4285 4285 4285 164
329 20250424 133900 278861865 4285 4285 4285 4285 0
330 20250424 133800 278861865 4285 4285 4285 4285 0
331 20250424 133700 278861865 4285 4285 4285 4285 0
332 20250424 133600 278861865 4285 4285 4285 4285 0
333 20250424 133500 278861865 4285 4285 4285 4285 0
334 20250424 133400 278861865 4285 4285 4285 4285 0
335 20250424 133300 278861865 4285 4285 4285 4285 0
336 20250424 133200 278861865 4285 4285 4285 4285 201
337 20250424 133100 278000580 4280 4280 4280 4280 94
338 20250424 133000 277598260 4285 4285 4285 4285 2290
339 20250424 132900 267785610 4285 4285 4285 4285 0
340 20250424 132800 267785610 4285 4285 4285 4285 0
341 20250424 132700 267785610 4285 4285 4285 4285 0
342 20250424 132600 267785610 4285 4285 4285 4285 0
343 20250424 132500 267785610 4285 4285 4285 4285 0
344 20250424 132400 267785610 4285 4285 4285 4285 0
345 20250424 132300 267785610 4285 4285 4285 4285 0
346 20250424 132200 267785610 4285 4285 4285 4285 0
347 20250424 132100 267785610 4285 4285 4285 4285 233
348 20250424 132000 266787205 4285 4285 4285 4285 0
349 20250424 131900 266787205 4285 4285 4285 4285 0
350 20250424 131800 266787205 4285 4285 4285 4285 0
351 20250424 131700 266787205 4285 4285 4285 4285 0
352 20250424 131600 266787205 4285 4285 4285 4285 3
353 20250424 131500 266774350 4285 4280 4285 4280 685
354 20250424 131400 263842520 4280 4285 4285 4280 60
355 20250424 131300 263585620 4285 4285 4285 4285 0
356 20250424 131200 263585620 4285 4285 4285 4285 0
357 20250424 131100 263585620 4285 4285 4285 4285 0
358 20250424 131000 263585620 4285 4285 4285 4285 0
359 20250424 130900 263585620 4285 4285 4285 4285 0
360 20250424 130800 263585620 4285 4285 4285 4285 15
361 20250424 130700 263521345 4280 4280 4280 4280 0
362 20250424 130600 263521345 4280 4280 4280 4280 0
363 20250424 130500 263521345 4280 4280 4280 4280 0
364 20250424 130400 263521345 4280 4280 4280 4280 0
365 20250424 130300 263521345 4280 4280 4280 4280 1021
366 20250424 130200 259151465 4285 4285 4285 4285 77
367 20250424 130100 258821520 4285 4285 4285 4285 0
368 20250424 130000 258821520 4285 4285 4285 4285 0
369 20250424 125900 258821520 4285 4285 4285 4285 0
370 20250424 125800 258821520 4285 4285 4285 4285 0
371 20250424 125700 258821520 4285 4285 4285 4285 0
372 20250424 125600 258821520 4285 4285 4285 4285 0
373 20250424 125500 258821520 4285 4285 4285 4285 2
374 20250424 125400 258812950 4280 4280 4280 4280 400
375 20250424 125300 257100950 4285 4285 4285 4285 0
376 20250424 125200 257100950 4285 4285 4285 4285 1595
377 20250424 125100 250266375 4285 4285 4285 4285 0
378 20250424 125000 250266375 4285 4285 4285 4285 0
379 20250424 124900 250266375 4285 4285 4285 4285 0
380 20250424 124800 250266375 4285 4285 4285 4285 0
381 20250424 124700 250266375 4285 4285 4285 4285 0
382 20250424 124600 250266375 4285 4285 4285 4285 0
383 20250424 124500 250266375 4285 4285 4285 4285 0
384 20250424 124400 250266375 4285 4285 4285 4285 0
385 20250424 124300 250266375 4285 4285 4285 4285 0
386 20250424 124200 250266375 4285 4285 4285 4285 0
387 20250424 124100 250266375 4285 4285 4285 4285 1
388 20250424 124000 250262090 4280 4280 4280 4280 0
389 20250424 123900 250262090 4280 4280 4280 4280 0
390 20250424 123800 250262090 4280 4280 4280 4280 500
391 20250424 123700 248122090 4285 4285 4285 4285 0
392 20250424 123600 248122090 4285 4285 4285 4285 0
393 20250424 123500 248122090 4285 4285 4285 4285 1
394 20250424 123400 248117805 4280 4280 4280 4280 500
395 20250424 123300 245977805 4280 4280 4280 4280 0
396 20250424 123200 245977805 4280 4285 4285 4280 22
397 20250424 123100 245883635 4280 4285 4285 4280 204
398 20250424 123000 245010500 4280 4280 4280 4280 50
399 20250424 122900 244796500 4285 4285 4285 4285 0
400 20250424 122800 244796500 4285 4285 4285 4285 0
401 20250424 122700 244796500 4285 4285 4285 4285 2
402 20250424 122600 244787930 4280 4280 4280 4280 30
403 20250424 122500 244659530 4285 4285 4285 4285 13
404 20250424 122400 244603825 4285 4285 4285 4285 0
405 20250424 122300 244603825 4285 4285 4285 4285 0
406 20250424 122200 244603825 4285 4285 4285 4285 0
407 20250424 122100 244603825 4285 4285 4285 4285 0
408 20250424 122000 244603825 4285 4285 4285 4285 0
409 20250424 121900 244603825 4285 4285 4285 4285 0
410 20250424 121800 244603825 4285 4285 4285 4285 2
411 20250424 121700 244595255 4280 4280 4280 4280 482
412 20250424 121600 242532295 4285 4285 4285 4285 0
413 20250424 121500 242532295 4285 4285 4285 4285 0
414 20250424 121400 242532295 4285 4285 4285 4285 0
415 20250424 121300 242532295 4285 4285 4285 4285 0
416 20250424 121200 242532295 4285 4285 4285 4285 0
417 20250424 121100 242532295 4285 4285 4285 4285 0
418 20250424 121000 242532295 4285 4285 4285 4285 0
419 20250424 120900 242532295 4285 4285 4285 4285 1
420 20250424 120800 242528010 4285 4285 4285 4285 0
421 20250424 120700 242528010 4285 4285 4285 4285 0
422 20250424 120600 242528010 4285 4285 4285 4285 0
423 20250424 120500 242528010 4285 4285 4285 4285 0
424 20250424 120400 242528010 4285 4285 4285 4285 0
425 20250424 120300 242528010 4285 4285 4285 4285 10
426 20250424 120200 242485160 4285 4285 4285 4285 0
427 20250424 120100 242485160 4285 4285 4285 4285 0
428 20250424 120000 242485160 4285 4285 4285 4285 0
429 20250424 115900 242485160 4285 4285 4285 4285 0
430 20250424 115800 242485160 4285 4285 4285 4285 0
431 20250424 115700 242485160 4285 4285 4285 4285 0
432 20250424 115600 242485160 4285 4285 4285 4285 200
433 20250424 115500 241628160 4285 4285 4285 4285 0
434 20250424 115400 241628160 4285 4285 4285 4285 0
435 20250424 115300 241628160 4285 4285 4285 4285 0
436 20250424 115200 241628160 4285 4285 4285 4285 0
437 20250424 115100 241628160 4285 4285 4285 4285 11
438 20250424 115000 241581025 4280 4280 4280 4280 250
439 20250424 114900 240511025 4285 4285 4285 4285 0
440 20250424 114800 240511025 4285 4280 4285 4280 302
441 20250424 114700 239218455 4285 4285 4285 4285 0
442 20250424 114600 239218455 4285 4285 4285 4285 0
443 20250424 114500 239218455 4285 4285 4285 4285 0
444 20250424 114400 239218455 4285 4285 4285 4285 0
445 20250424 114300 239218455 4285 4285 4285 4285 2
446 20250424 114200 239209885 4285 4280 4285 4280 342
447 20250424 114100 237746115 4285 4285 4285 4285 2
448 20250424 114000 237737545 4280 4280 4280 4280 300
449 20250424 113900 236453545 4285 4285 4285 4285 0
450 20250424 113800 236453545 4285 4285 4285 4285 482
451 20250424 113700 234388175 4285 4280 4285 4280 52
452 20250424 113600 234165605 4285 4285 4285 4285 0
453 20250424 113500 234165605 4285 4285 4285 4285 0
454 20250424 113400 234165605 4285 4285 4285 4285 0
455 20250424 113300 234165605 4285 4285 4285 4285 0
456 20250424 113200 234165605 4285 4285 4285 4285 12
457 20250424 113100 234114185 4285 4285 4285 4285 0
458 20250424 113000 234114185 4285 4285 4285 4285 0
459 20250424 112900 234114185 4285 4285 4285 4285 0
460 20250424 112800 234114185 4285 4285 4285 4285 0
461 20250424 112700 234114185 4285 4285 4285 4285 0
462 20250424 112600 234114185 4285 4285 4285 4285 0
463 20250424 112500 234114185 4285 4285 4285 4285 0
464 20250424 112400 234114185 4285 4285 4285 4285 0
465 20250424 112300 234114185 4285 4285 4285 4285 0
466 20250424 112200 234114185 4285 4285 4285 4285 0
467 20250424 112100 234114185 4285 4285 4285 4285 0
468 20250424 112000 234114185 4285 4280 4285 4280 1481
469 20250424 111900 227774760 4280 4280 4280 4280 0
470 20250424 111800 227774760 4280 4280 4280 4280 0
471 20250424 111700 227774760 4280 4280 4280 4280 0
472 20250424 111600 227774760 4280 4280 4280 4280 0
473 20250424 111500 227774760 4280 4280 4280 4280 0
474 20250424 111400 227774760 4280 4280 4280 4280 52
475 20250424 111300 227552200 4280 4280 4280 4280 0
476 20250424 111200 227552200 4280 4280 4280 4280 0
477 20250424 111100 227552200 4280 4280 4280 4280 0
478 20250424 111000 227552200 4280 4280 4280 4280 0
479 20250424 110900 227552200 4280 4280 4280 4280 0
480 20250424 110800 227552200 4280 4280 4280 4280 50
481 20250424 110700 227338200 4280 4280 4280 4280 23
482 20250424 110600 227239760 4280 4275 4280 4275 3
483 20250424 110500 227226925 4280 4280 4280 4280 0
484 20250424 110400 227226925 4280 4280 4280 4280 1
485 20250424 110300 227222645 4275 4275 4275 4275 0
486 20250424 110200 227222645 4275 4280 4280 4275 3538
487 20250424 110100 212085485 4285 4285 4285 4285 2
488 20250424 110000 212076915 4280 4285 4285 4280 72
489 20250424 105900 211768505 4290 4290 4290 4290 0
490 20250424 105800 211768505 4290 4290 4290 4290 1
491 20250424 105700 211764215 4285 4295 4295 4285 666
492 20250424 105600 208910065 4295 4295 4295 4295 0
493 20250424 105500 208910065 4295 4295 4295 4295 0
494 20250424 105400 208910065 4295 4295 4295 4295 0
495 20250424 105300 208910065 4295 4295 4295 4295 0
496 20250424 105200 208910065 4295 4300 4300 4290 352
497 20250424 105100 207399955 4300 4300 4300 4300 24
498 20250424 105000 207296755 4300 4300 4300 4300 0
499 20250424 104900 207296755 4300 4300 4300 4300 0
500 20250424 104800 207296755 4300 4300 4300 4300 0
501 20250424 104700 207296755 4300 4300 4300 4300 0
502 20250424 104600 207296755 4300 4300 4300 4295 38
503 20250424 104500 207133360 4295 4295 4295 4295 348
504 20250424 104400 205638700 4305 4305 4305 4300 949
505 20250424 104300 201557975 4305 4290 4305 4290 2659
506 20250424 104200 190144910 4290 4290 4290 4290 4
507 20250424 104100 190127750 4290 4285 4290 4285 341
508 20250424 104000 188666560 4285 4285 4285 4285 0
509 20250424 103900 188666560 4285 4285 4285 4285 100
510 20250424 103800 188238060 4285 4285 4285 4285 720
511 20250424 103700 185152860 4290 4290 4290 4290 2
512 20250424 103600 185144280 4285 4285 4285 4285 69
513 20250424 103500 184848615 4295 4290 4295 4290 2990
514 20250424 103400 172021410 4295 4295 4295 4295 474
515 20250424 103300 169985580 4300 4290 4300 4290 6
516 20250424 103200 169959820 4295 4295 4295 4295 1727
517 20250424 103100 162542355 4300 4300 4300 4300 369
518 20250424 103000 160955655 4300 4295 4300 4295 2381
519 20250424 102900 150722085 4295 4295 4295 4295 0
520 20250424 102800 150722085 4295 4295 4295 4295 0
521 20250424 102700 150722085 4295 4295 4295 4295 0
522 20250424 102600 150722085 4295 4295 4295 4295 23
523 20250424 102500 150623300 4300 4300 4300 4300 0
524 20250424 102400 150623300 4300 4290 4300 4290 53
525 20250424 102300 150395900 4300 4300 4300 4300 0
526 20250424 102200 150395900 4300 4300 4300 4300 5
527 20250424 102100 150374400 4300 4295 4300 4295 1538
528 20250424 102000 143767280 4290 4290 4295 4290 964
529 20250424 101900 139631705 4295 4295 4295 4290 1030
530 20250424 101800 135209855 4290 4295 4295 4290 2799
531 20250424 101700 123197775 4300 4300 4300 4300 0
532 20250424 101600 123197775 4300 4300 4300 4300 0
533 20250424 101500 123197775 4300 4300 4300 4300 20
534 20250424 101400 123111775 4300 4300 4300 4300 2
535 20250424 101300 123103175 4300 4300 4300 4300 0
536 20250424 101200 123103175 4300 4300 4300 4300 633
537 20250424 101100 120381275 4305 4305 4305 4305 88
538 20250424 101000 120002435 4305 4305 4305 4305 0
539 20250424 100900 120002435 4305 4305 4305 4305 0
540 20250424 100800 120002435 4305 4305 4305 4305 0
541 20250424 100700 120002435 4305 4305 4305 4305 88
542 20250424 100600 119623595 4305 4305 4305 4305 55
543 20250424 100500 119386820 4305 4300 4305 4300 52
544 20250424 100400 119163205 4305 4305 4305 4305 0
545 20250424 100300 119163205 4305 4305 4305 4305 2
546 20250424 100200 119154595 4300 4300 4305 4300 733
547 20250424 100100 116002670 4305 4305 4305 4305 12
548 20250424 100000 115951010 4305 4300 4305 4300 12
549 20250424 095900 115899355 4305 4305 4305 4305 10
550 20250424 095800 115856305 4305 4300 4305 4300 12
551 20250424 095700 115804650 4300 4305 4305 4300 782
552 20250424 095600 112441550 4300 4300 4300 4300 400
553 20250424 095500 110721550 4310 4310 4310 4310 20
554 20250424 095400 110635350 4310 4310 4310 4310 2
555 20250424 095300 110626730 4305 4315 4315 4305 478
556 20250424 095200 108566680 4315 4310 4315 4310 6
557 20250424 095100 108540810 4310 4320 4320 4310 851
558 20250424 095000 104868490 4325 4325 4325 4325 0
559 20250424 094900 104868490 4325 4320 4325 4320 12
560 20250424 094800 104816640 4325 4325 4325 4325 0
561 20250424 094700 104816640 4325 4325 4325 4325 0
562 20250424 094600 104816640 4325 4320 4325 4320 39
563 20250424 094500 104648075 4320 4325 4325 4320 844
564 20250424 094400 101000340 4325 4325 4325 4325 245
565 20250424 094300 99940715 4325 4325 4325 4325 28
566 20250424 094200 99819615 4325 4325 4325 4325 0
567 20250424 094100 99819615 4325 4325 4325 4325 0
568 20250424 094000 99819615 4325 4325 4325 4325 22
569 20250424 093900 99724465 4325 4325 4325 4325 0
570 20250424 093800 99724465 4325 4325 4325 4325 62
571 20250424 093700 99456315 4325 4325 4325 4325 30
572 20250424 093600 99326565 4325 4325 4325 4325 12
573 20250424 093500 99274665 4325 4325 4325 4325 18
574 20250424 093400 99196815 4325 4325 4325 4320 885
575 20250424 093300 95371045 4320 4320 4320 4320 0
576 20250424 093200 95371045 4320 4320 4320 4320 213
577 20250424 093100 94450885 4335 4335 4335 4335 32
578 20250424 093000 94312165 4315 4305 4315 4305 1223
579 20250424 092900 89041890 4295 4295 4295 4295 0
580 20250424 092800 89041890 4295 4290 4295 4290 2205
581 20250424 092700 79578350 4295 4300 4300 4295 928
582 20250424 092600 75588825 4305 4305 4305 4305 10
583 20250424 092500 75545775 4305 4305 4305 4305 0
584 20250424 092400 75545775 4305 4315 4315 4300 4214
585 20250424 092300 57413330 4315 4330 4330 4315 1230
586 20250424 092200 52098310 4340 4340 4340 4340 0
587 20250424 092100 52098310 4340 4335 4340 4335 1238
588 20250424 092000 46730180 4340 4340 4340 4340 0
589 20250424 091900 46730180 4340 4325 4340 4325 4
590 20250424 091800 46712865 4340 4320 4340 4320 1143
591 20250424 091700 41765680 4325 4335 4340 4325 178
592 20250424 091600 40995250 4340 4325 4340 4325 18
593 20250424 091500 40917325 4340 4320 4340 4320 72
594 20250424 091400 40606260 4320 4325 4325 4320 130
595 20250424 091300 40044155 4340 4345 4345 4330 285
596 20250424 091200 38807345 4345 4345 4345 4345 10
597 20250424 091100 38763895 4350 4345 4350 4345 202
598 20250424 091000 37886110 4355 4355 4355 4355 0
599 20250424 090900 37886110 4355 4320 4355 4320 268
600 20250424 090800 36728315 4330 4335 4335 4330 558
601 20250424 090700 34310540 4340 4350 4355 4335 397
602 20250424 090600 32588220 4340 4355 4355 4340 518
603 20250424 090500 30332450 4355 4355 4355 4355 0
604 20250424 090400 30332450 4355 4355 4355 4355 125
605 20250424 090300 29788075 4355 4330 4355 4330 1722
606 20250424 090200 22331000 4325 4330 4330 4300 2853
607 20250424 090100 10020515 4310 4390 4390 4310 1362
608 20250424 090000 4110085 4390 4340 4395 4340 944