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

609
039570/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,190700,142281430,8870,8870,8870,8870,334
20250424,190600,142281430,8870,8870,8870,8870,0
20250424,190500,142281430,8870,8870,8870,8870,0
20250424,190400,142281430,8870,8870,8870,8870,0
20250424,190300,142281430,8870,8870,8870,8870,0
20250424,190200,142281430,8870,8870,8870,8870,0
20250424,190100,142281430,8870,8870,8870,8870,0
20250424,190000,142281430,8870,8870,8870,8870,0
20250424,185900,142281430,8870,8870,8870,8870,0
20250424,185800,142281430,8870,8870,8870,8870,0
20250424,185700,142281430,8870,8870,8870,8870,0
20250424,185600,142281430,8870,8870,8870,8870,0
20250424,185500,142281430,8870,8870,8870,8870,0
20250424,185400,142281430,8870,8870,8870,8870,0
20250424,185300,142281430,8870,8870,8870,8870,0
20250424,185200,142281430,8870,8870,8870,8870,0
20250424,185100,142281430,8870,8870,8870,8870,0
20250424,185000,142281430,8870,8870,8870,8870,0
20250424,184900,142281430,8870,8870,8870,8870,0
20250424,184800,142281430,8870,8870,8870,8870,0
20250424,184700,142281430,8870,8870,8870,8870,0
20250424,184600,142281430,8870,8870,8870,8870,0
20250424,184500,142281430,8870,8870,8870,8870,0
20250424,184400,142281430,8870,8870,8870,8870,0
20250424,184300,142281430,8870,8870,8870,8870,0
20250424,184200,142281430,8870,8870,8870,8870,0
20250424,184100,142281430,8870,8870,8870,8870,0
20250424,184000,142281430,8870,8870,8870,8870,0
20250424,183900,142281430,8870,8870,8870,8870,0
20250424,183800,142281430,8870,8870,8870,8870,0
20250424,183700,142281430,8870,8870,8870,8870,334
20250424,183600,142281430,8870,8870,8870,8870,0
20250424,183500,142281430,8870,8870,8870,8870,0
20250424,183400,142281430,8870,8870,8870,8870,0
20250424,183300,142281430,8870,8870,8870,8870,0
20250424,183200,142281430,8870,8870,8870,8870,0
20250424,183100,142281430,8870,8870,8870,8870,0
20250424,183000,142281430,8870,8870,8870,8870,0
20250424,182900,142281430,8870,8870,8870,8870,0
20250424,182800,142281430,8870,8870,8870,8870,0
20250424,182700,142281430,8870,8870,8870,8870,0
20250424,182600,142281430,8870,8870,8870,8870,0
20250424,182500,142281430,8870,8870,8870,8870,0
20250424,182400,142281430,8870,8870,8870,8870,0
20250424,182300,142281430,8870,8870,8870,8870,0
20250424,182200,142281430,8870,8870,8870,8870,0
20250424,182100,142281430,8870,8870,8870,8870,0
20250424,182000,142281430,8870,8870,8870,8870,0
20250424,181900,142281430,8870,8870,8870,8870,0
20250424,181800,142281430,8870,8870,8870,8870,0
20250424,181700,142281430,8870,8870,8870,8870,0
20250424,181600,142281430,8870,8870,8870,8870,0
20250424,181500,142281430,8870,8870,8870,8870,0
20250424,181400,142281430,8870,8870,8870,8870,0
20250424,181300,142281430,8870,8870,8870,8870,0
20250424,181200,142281430,8870,8870,8870,8870,0
20250424,181100,142281430,8870,8870,8870,8870,0
20250424,181000,142281430,8870,8870,8870,8870,0
20250424,180900,142281430,8870,8870,8870,8870,0
20250424,180800,142281430,8870,8870,8870,8870,0
20250424,180700,142281430,8870,8870,8870,8870,334
20250424,180600,142281430,8870,8870,8870,8870,0
20250424,180500,142281430,8870,8870,8870,8870,0
20250424,180400,142281430,8870,8870,8870,8870,0
20250424,180300,142281430,8870,8870,8870,8870,0
20250424,180200,142281430,8870,8870,8870,8870,0
20250424,180100,142281430,8870,8870,8870,8870,0
20250424,180000,142281430,8870,8870,8870,8870,0
20250424,175900,142281430,8870,8870,8870,8870,0
20250424,175800,142281430,8870,8870,8870,8870,0
20250424,175700,142281430,8870,8870,8870,8870,0
20250424,175600,142281430,8870,8870,8870,8870,0
20250424,175500,142281430,8870,8870,8870,8870,0
20250424,175400,142281430,8870,8870,8870,8870,0
20250424,175300,142281430,8870,8870,8870,8870,0
20250424,175200,142281430,8870,8870,8870,8870,0
20250424,175100,142281430,8870,8870,8870,8870,0
20250424,175000,142281430,8870,8870,8870,8870,0
20250424,174900,142281430,8870,8870,8870,8870,0
20250424,174800,142281430,8870,8870,8870,8870,0
20250424,174700,142281430,8870,8870,8870,8870,0
20250424,174600,142281430,8870,8870,8870,8870,0
20250424,174500,142281430,8870,8870,8870,8870,0
20250424,174400,142281430,8870,8870,8870,8870,0
20250424,174300,142281430,8870,8870,8870,8870,0
20250424,174200,142281430,8870,8870,8870,8870,0
20250424,174100,142281430,8870,8870,8870,8870,0
20250424,174000,142281430,8870,8870,8870,8870,0
20250424,173900,142281430,8870,8870,8870,8870,0
20250424,173800,142281430,8870,8870,8870,8870,0
20250424,173700,142281430,8870,8870,8870,8870,334
20250424,173600,142281430,8870,8870,8870,8870,0
20250424,173500,142281430,8870,8870,8870,8870,0
20250424,173400,142281430,8870,8870,8870,8870,0
20250424,173300,142281430,8870,8870,8870,8870,0
20250424,173200,142281430,8870,8870,8870,8870,0
20250424,173100,142281430,8870,8870,8870,8870,0
20250424,173000,142281430,8870,8870,8870,8870,0
20250424,172900,142281430,8870,8870,8870,8870,0
20250424,172800,142281430,8870,8870,8870,8870,0
20250424,172700,142281430,8870,8870,8870,8870,0
20250424,172600,142281430,8870,8870,8870,8870,0
20250424,172500,142281430,8870,8870,8870,8870,0
20250424,172400,142281430,8870,8870,8870,8870,0
20250424,172300,142281430,8870,8870,8870,8870,0
20250424,172200,142281430,8870,8870,8870,8870,0
20250424,172100,142281430,8870,8870,8870,8870,0
20250424,172000,142281430,8870,8870,8870,8870,0
20250424,171900,142281430,8870,8870,8870,8870,0
20250424,171800,142281430,8870,8870,8870,8870,0
20250424,171700,142281430,8870,8870,8870,8870,0
20250424,171600,142281430,8870,8870,8870,8870,0
20250424,171500,142281430,8870,8870,8870,8870,0
20250424,171400,142281430,8870,8870,8870,8870,0
20250424,171300,142281430,8870,8870,8870,8870,0
20250424,171200,142281430,8870,8870,8870,8870,0
20250424,171100,142281430,8870,8870,8870,8870,0
20250424,171000,142281430,8870,8870,8870,8870,0
20250424,170900,142281430,8870,8870,8870,8870,0
20250424,170800,142281430,8870,8870,8870,8870,0
20250424,170700,142281430,8870,8870,8870,8870,334
20250424,170600,142281430,8870,8870,8870,8870,0
20250424,170500,142281430,8870,8870,8870,8870,0
20250424,170400,142281430,8870,8870,8870,8870,0
20250424,170300,142281430,8870,8870,8870,8870,0
20250424,170200,142281430,8870,8870,8870,8870,0
20250424,170100,142281430,8870,8870,8870,8870,0
20250424,170000,142281430,8870,8870,8870,8870,0
20250424,165900,142281430,8870,8870,8870,8870,0
20250424,165800,142281430,8870,8870,8870,8870,0
20250424,165700,142281430,8870,8870,8870,8870,0
20250424,165600,142281430,8870,8870,8870,8870,0
20250424,165500,142281430,8870,8870,8870,8870,0
20250424,165400,142281430,8870,8870,8870,8870,0
20250424,165300,142281430,8870,8870,8870,8870,0
20250424,165200,142281430,8870,8870,8870,8870,0
20250424,165100,142281430,8870,8870,8870,8870,0
20250424,165000,142281430,8870,8870,8870,8870,0
20250424,164900,142281430,8870,8870,8870,8870,0
20250424,164800,142281430,8870,8870,8870,8870,0
20250424,164700,142281430,8870,8870,8870,8870,0
20250424,164600,142281430,8870,8870,8870,8870,0
20250424,164500,142281430,8870,8870,8870,8870,0
20250424,164400,142281430,8870,8870,8870,8870,0
20250424,164300,142281430,8870,8870,8870,8870,0
20250424,164200,142281430,8870,8870,8870,8870,0
20250424,164100,142281430,8870,8870,8870,8870,0
20250424,164000,142281430,8870,8870,8870,8870,0
20250424,163900,142281430,8870,8870,8870,8870,0
20250424,163800,142281430,8870,8870,8870,8870,0
20250424,163700,142281430,8870,8870,8870,8870,334
20250424,163600,142281430,8870,8870,8870,8870,0
20250424,163500,142281430,8870,8870,8870,8870,0
20250424,163400,142281430,8870,8870,8870,8870,0
20250424,163300,142281430,8870,8870,8870,8870,0
20250424,163200,142281430,8870,8870,8870,8870,0
20250424,163100,142281430,8870,8870,8870,8870,0
20250424,163000,142281430,8870,8870,8870,8870,0
20250424,162900,142281430,8870,8870,8870,8870,0
20250424,162800,142281430,8870,8870,8870,8870,0
20250424,162700,142281430,8870,8870,8870,8870,0
20250424,162600,142281430,8870,8870,8870,8870,0
20250424,162500,142281430,8870,8870,8870,8870,0
20250424,162400,142281430,8870,8870,8870,8870,0
20250424,162300,142281430,8870,8870,8870,8870,0
20250424,162200,142281430,8870,8870,8870,8870,0
20250424,162100,142281430,8870,8870,8870,8870,0
20250424,162000,142281430,8870,8870,8870,8870,0
20250424,161900,142281430,8870,8870,8870,8870,0
20250424,161800,142281430,8870,8870,8870,8870,0
20250424,161700,142281430,8870,8870,8870,8870,0
20250424,161600,142281430,8870,8870,8870,8870,0
20250424,161500,142281430,8870,8870,8870,8870,0
20250424,161400,142281430,8870,8870,8870,8870,0
20250424,161300,142281430,8870,8870,8870,8870,0
20250424,161200,142281430,8870,8870,8870,8870,0
20250424,161100,142281430,8870,8870,8870,8870,0
20250424,161000,142281430,8870,8870,8870,8870,0
20250424,160900,142281430,8870,8870,8870,8870,0
20250424,160800,142281430,8870,8870,8870,8870,0
20250424,160700,142281430,8870,8870,8870,8870,334
20250424,160600,142281430,8870,8870,8870,8870,0
20250424,160500,142281430,8870,8870,8870,8870,0
20250424,160400,142281430,8870,8870,8870,8870,0
20250424,160300,142281430,8870,8870,8870,8870,0
20250424,160200,142281430,8870,8870,8870,8870,0
20250424,160100,142281430,8870,8870,8870,8870,0
20250424,160000,142281430,8870,8870,8870,8870,0
20250424,155900,142281430,8870,8870,8870,8870,0
20250424,155800,142281430,8870,8870,8870,8870,0
20250424,155700,142281430,8870,8870,8870,8870,0
20250424,155600,142281430,8870,8870,8870,8870,0
20250424,155500,142281430,8870,8870,8870,8870,0
20250424,155400,142281430,8870,8870,8870,8870,0
20250424,155300,142281430,8870,8870,8870,8870,0
20250424,155200,142281430,8870,8870,8870,8870,0
20250424,155100,142281430,8870,8870,8870,8870,0
20250424,155000,142281430,8870,8870,8870,8870,0
20250424,154900,142281430,8870,8870,8870,8870,0
20250424,154800,142281430,8870,8870,8870,8870,0
20250424,154700,142281430,8870,8870,8870,8870,0
20250424,154600,142281430,8870,8870,8870,8870,0
20250424,154500,142281430,8870,8870,8870,8870,0
20250424,154400,142281430,8870,8870,8870,8870,0
20250424,154300,142281430,8870,8870,8870,8870,0
20250424,154200,142281430,8870,8870,8870,8870,0
20250424,154100,142281430,8870,8870,8870,8870,0
20250424,154000,142281430,8870,8870,8870,8870,0
20250424,153900,142281430,8870,8870,8870,8870,0
20250424,153800,142281430,8870,8870,8870,8870,0
20250424,153700,142281430,8870,8870,8870,8870,334
20250424,153600,142281430,8870,8870,8870,8870,0
20250424,153500,142281430,8870,8870,8870,8870,0
20250424,153400,142281430,8870,8870,8870,8870,0
20250424,153300,142281430,8870,8870,8870,8870,0
20250424,153200,142281430,8870,8870,8870,8870,0
20250424,153100,142281430,8870,8870,8870,8870,0
20250424,153000,142281430,8870,8870,8870,8870,334
20250424,152900,139318850,8860,8860,8860,8860,0
20250424,152800,139318850,8860,8860,8860,8860,0
20250424,152700,139318850,8860,8860,8860,8860,0
20250424,152600,139318850,8860,8860,8860,8860,0
20250424,152500,139318850,8860,8860,8860,8860,0
20250424,152400,139318850,8860,8860,8860,8860,0
20250424,152300,139318850,8860,8860,8860,8860,0
20250424,152200,139318850,8860,8860,8860,8860,0
20250424,152100,139318850,8860,8860,8860,8860,0
20250424,152000,139318850,8860,8860,8860,8860,0
20250424,151900,139318850,8860,8860,8860,8860,12
20250424,151800,139212530,8860,8880,8880,8860,26
20250424,151700,138981890,8880,8890,8890,8860,174
20250424,151600,137440200,8890,8870,8890,8870,62
20250424,151500,136889730,8880,8880,8880,8870,75
20250424,151400,136224210,8880,8900,8900,8870,25
20250424,151300,136002210,8880,8900,8900,8880,49
20250424,151200,135566180,8900,8900,8900,8890,13
20250424,151100,135450500,8890,8900,8900,8890,29
20250424,151000,135192620,8900,8900,8900,8890,61
20250424,150900,134649830,8900,8900,8900,8900,6
20250424,150800,134596430,8900,8900,8900,8900,22
20250424,150700,134400630,8890,8890,8890,8890,72
20250424,150600,133760550,8890,8890,8890,8890,10
20250424,150500,133671650,8890,8890,8890,8890,19
20250424,150400,133502740,8890,8890,8890,8890,37
20250424,150300,133173810,8900,8890,8900,8880,22
20250424,150200,132978210,8890,8900,8900,8890,37
20250424,150100,132649170,8900,8900,8900,8900,71
20250424,150000,132017270,8900,8900,8900,8900,14
20250424,145900,131892670,8900,8900,8900,8900,6
20250424,145800,131839270,8900,8900,8900,8900,47
20250424,145700,131420970,8900,8900,8900,8900,6
20250424,145600,131367570,8900,8900,8900,8900,19
20250424,145500,131198470,8900,8900,8900,8900,37
20250424,145400,130869170,8900,8910,8910,8900,7
20250424,145300,130806820,8910,8910,8910,8910,24
20250424,145200,130592980,8910,8900,8910,8890,11
20250424,145100,130495020,8900,8910,8910,8890,124
20250424,145000,129391420,8910,8920,8930,8910,767
20250424,144900,122547810,8920,8920,8920,8920,38
20250424,144800,122208850,8920,8910,8920,8910,13
20250424,144700,122092900,8920,8910,8920,8910,13
20250424,144600,121977060,8920,8920,8920,8920,52
20250424,144500,121513220,8920,8920,8920,8920,9
20250424,144400,121432940,8920,8905,8920,8905,8
20250424,144300,121361660,8910,8910,8915,8910,40
20250424,144200,121005250,8910,8910,8910,8910,6
20250424,144100,120951790,8910,8910,8910,8905,20
20250424,144000,120773635,8910,8910,8910,8910,52
20250424,143900,120310315,8910,8910,8910,8910,21
20250424,143800,120123205,8910,8910,8910,8910,6
20250424,143700,120069745,8910,8900,8910,8900,18
20250424,143600,119909495,8900,8900,8900,8900,16
20250424,143500,119767095,8900,8900,8900,8900,6
20250424,143400,119713695,8900,8900,8900,8900,48
20250424,143300,119286495,8900,8900,8900,8900,5
20250424,143200,119241995,8900,8900,8900,8900,10
20250424,143100,119152995,8900,8900,8900,8900,44
20250424,143000,118761395,8900,8900,8900,8900,11
20250424,142900,118663495,8900,8900,8900,8900,16
20250424,142800,118521095,8900,8900,8900,8900,337
20250424,142700,115521795,8900,8900,8900,8900,16
20250424,142600,115379395,8900,8900,8900,8900,10
20250424,142500,115290395,8900,8900,8900,8900,32
20250424,142400,115005595,8900,8900,8900,8900,11
20250424,142300,114907695,8900,8890,8900,8890,7
20250424,142200,114845405,8900,8900,8900,8900,49
20250424,142100,114409305,8900,8900,8900,8900,4
20250424,142000,114373705,8900,8900,8900,8900,10
20250424,141900,114284705,8900,8890,8900,8890,43
20250424,141800,113902065,8900,8900,8900,8900,11
20250424,141700,113804165,8900,8900,8900,8900,17
20250424,141600,113652865,8900,8880,8900,8880,65
20250424,141500,113074675,8900,8870,8900,8870,344
20250424,141400,110019945,8880,8910,8910,8870,252
20250424,141300,107783625,8890,8910,8910,8880,132
20250424,141200,106610475,8910,8940,8940,8880,524
20250424,141100,101942355,8950,8950,8950,8950,9
20250424,141000,101861805,8950,8950,8950,8950,44
20250424,140900,101468005,8950,8950,8950,8950,11
20250424,140800,101369555,8950,8950,8950,8950,5
20250424,140700,101324805,8950,8940,8950,8940,40
20250424,140600,100967145,8940,8940,8940,8940,4
20250424,140500,100931385,8940,8940,8940,8940,22
20250424,140400,100734705,8930,8940,8940,8930,32
20250424,140300,100448655,8940,8950,8950,8940,42
20250424,140200,100073075,8950,8950,8950,8950,17
20250424,140100,99920925,8950,8950,8950,8950,60
20250424,140000,99383925,8950,8950,8950,8950,15
20250424,135900,99249675,8950,8950,8950,8950,11
20250424,135800,99151225,8950,8950,8950,8940,45
20250424,135700,98748485,8950,8950,8950,8950,10
20250424,135600,98658985,8940,8950,8950,8940,7
20250424,135500,98596345,8940,8940,8950,8940,49
20250424,135400,98157865,8950,8950,8950,8950,11
20250424,135300,98059415,8950,8950,8950,8950,17
20250424,135200,97907265,8950,8940,8950,8940,5
20250424,135100,97862525,8950,8940,8950,8940,108
20250424,135000,96895945,8950,8940,8950,8940,23
20250424,134900,96690305,8940,8940,8940,8940,5
20250424,134800,96645605,8930,8920,8950,8920,111
20250424,134700,95653685,8920,8940,8940,8920,321
20250424,134600,92790035,8940,8950,8950,8940,36
20250424,134500,92467915,8940,8940,8940,8940,20
20250424,134400,92289115,8940,8940,8940,8940,9
20250424,134300,92208655,8930,8940,8940,8930,118
20250424,134200,91154755,8940,8940,8940,8940,22
20250424,134100,90958075,8940,8940,8940,8940,18
20250424,134000,90797155,8940,8940,8940,8940,37
20250424,133900,90466375,8940,8940,8940,8940,5
20250424,133800,90421675,8940,8930,8940,8930,51
20250424,133700,89965765,8940,8940,8940,8930,38
20250424,133600,89626085,8940,8940,8940,8940,21
20250424,133500,89438345,8940,8940,8940,8940,15
20250424,133400,89304245,8940,8940,8940,8940,34
20250424,133300,89000285,8940,8940,8940,8940,21
20250424,133200,88812545,8940,8940,8940,8940,4
20250424,133100,88776785,8940,8940,8950,8940,48
20250424,133000,88347295,8950,8950,8950,8950,6
20250424,132900,88293595,8950,8950,8950,8940,12
20250424,132800,88186205,8950,8940,8950,8940,40
20250424,132700,87828495,8940,8940,8940,8940,22
20250424,132600,87631815,8940,8940,8940,8940,51
20250424,132500,87175875,8950,8950,8950,8950,36
20250424,132400,86853675,8950,8950,8950,8950,17
20250424,132300,86701525,8950,8950,8950,8950,10
20250424,132200,86612025,8940,8940,8940,8940,25
20250424,132100,86388525,8940,8940,8940,8940,21
20250424,132000,86200785,8940,8940,8940,8940,5
20250424,131900,86156085,8940,8940,8940,8940,47
20250424,131800,85735905,8940,8940,8940,8940,18
20250424,131700,85574985,8940,8940,8950,8940,315
20250424,131600,82758875,8940,8940,8940,8940,58
20250424,131500,82240355,8940,8940,8940,8940,11
20250424,131400,82142015,8940,8940,8940,8940,19
20250424,131300,81972155,8930,8930,8940,8930,12
20250424,131200,81864985,8940,8940,8940,8940,11
20250424,131100,81766645,8930,8930,8930,8930,66
20250424,131000,81177265,8930,8930,8930,8930,36
20250424,130900,80855785,8930,8930,8940,8930,188
20250424,130800,79176885,8930,8930,8930,8930,10
20250424,130700,79087585,8920,8920,8920,8920,54
20250424,130600,78605905,8920,8920,8920,8920,12
20250424,130500,78498865,8920,8920,8920,8920,5
20250424,130400,78454265,8920,8920,8920,8920,80
20250424,130300,77740665,8930,8930,8930,8930,39
20250424,130200,77392395,8930,8920,8930,8920,50
20250424,130100,76945935,8930,8920,8930,8920,32
20250424,130000,76660485,8920,8920,8920,8920,12
20250424,125900,76553445,8920,8920,8920,8920,17
20250424,125800,76401805,8910,8900,8910,8900,3
20250424,125700,76375095,8900,8900,8900,8900,16
20250424,125600,76232695,8900,8910,8920,8900,45
20250424,125500,75831965,8900,8900,8900,8900,13
20250424,125400,75716265,8900,8900,8900,8900,12
20250424,125300,75609465,8900,8900,8900,8900,5
20250424,125200,75564965,8900,8900,8900,8900,56
20250424,125100,75066565,8900,8900,8900,8900,11
20250424,125000,74968665,8900,8910,8910,8900,18
20250424,124900,74808315,8910,8910,8920,8910,51
20250424,124800,74353775,8910,8910,8910,8910,7
20250424,124700,74291405,8910,8910,8910,8910,20
20250424,124600,74113205,8910,8910,8910,8910,32
20250424,124500,73828085,8910,8900,8910,8900,36
20250424,124400,73507555,8900,8890,8900,8890,18
20250424,124300,73347485,8890,8890,8890,8890,22
20250424,124200,73151905,8890,8910,8910,8890,926
20250424,124100,64912975,8920,8920,8920,8910,50
20250424,124000,64467015,8930,8930,8930,8920,29
20250424,123900,64208145,8930,8930,8940,8930,12
20250424,123800,64100935,8940,8930,8940,8930,45
20250424,123700,63699075,8930,8930,8930,8930,10
20250424,123600,63609775,8920,8920,8920,8920,16
20250424,123500,63467055,8920,8920,8925,8920,94
20250424,123400,62628350,8915,8910,8920,8910,43
20250424,123300,62245155,8910,8910,8910,8910,22
20250424,123200,62049135,8910,8900,8910,8900,63
20250424,123100,61488385,8900,8900,8900,8900,9
20250424,123000,61408285,8900,8900,8900,8900,11
20250424,122900,61310385,8900,8900,8900,8900,85
20250424,122800,60553885,8900,8900,8900,8900,9
20250424,122700,60473785,8900,8900,8900,8900,5
20250424,122600,60429285,8900,8900,8900,8900,38
20250424,122500,60091085,8900,8900,8900,8900,6
20250424,122400,60037685,8900,8900,8900,8900,12
20250424,122300,59930885,8900,8900,8900,8900,31
20250424,122200,59654985,8900,8900,8900,8895,16
20250424,122100,59512610,8900,8900,8900,8900,6
20250424,122000,59459210,8900,8900,8900,8900,36
20250424,121900,59138810,8900,8890,8900,8890,15
20250424,121800,59005430,8890,8890,8900,8890,44
20250424,121700,58614090,8890,8880,8890,8880,31
20250424,121600,58338750,8880,8880,8880,8880,9
20250424,121500,58258830,8880,8880,8880,8880,6
20250424,121400,58205550,8880,8880,8880,8880,37
20250424,121300,57876990,8875,8890,8890,8875,16
20250424,121200,57734860,8880,8890,8890,8880,19
20250424,121100,57565960,8890,8880,8890,8880,34
20250424,121000,57264030,8880,8880,8880,8880,6
20250424,120900,57210750,8880,8880,8880,8870,35
20250424,120800,56900035,8880,8870,8880,8870,28
20250424,120700,56651665,8870,8870,8870,8865,30
20250424,120600,56385665,8870,8870,8870,8870,7
20250424,120500,56323575,8870,8870,8870,8870,52
20250424,120400,55862335,8870,8870,8870,8870,5
20250424,120300,55817985,8870,8865,8870,8865,41
20250424,120200,55454470,8870,8870,8870,8870,32
20250424,120100,55170630,8870,8870,8870,8870,12
20250424,120000,55064190,8860,8860,8860,8860,50
20250424,115900,54621190,8860,8860,8860,8860,38
20250424,115800,54284510,8860,8860,8860,8860,7
20250424,115700,54222490,8860,8860,8860,8860,9
20250424,115600,54142750,8855,8850,8855,8850,20
20250424,115500,53965740,8850,8850,8850,8840,15
20250424,115400,53833040,8840,8840,8850,8840,277
20250424,115300,51384135,8840,8840,8840,8840,38
20250424,115200,51048215,8840,8840,8840,8840,4
20250424,115100,51012855,8840,8840,8840,8840,6
20250424,115000,50959815,8840,8840,8840,8840,38
20250424,114900,50623895,8840,8840,8840,8840,4
20250424,114800,50588535,8840,8840,8840,8840,11
20250424,114700,50491295,8840,8840,8840,8840,35
20250424,114600,50181895,8840,8840,8840,8835,56
20250424,114500,49687015,8840,8840,8840,8840,5
20250424,114400,49642815,8840,8840,8840,8840,38
20250424,114300,49306895,8840,8840,8840,8840,6
20250424,114200,49253855,8840,8840,8840,8840,9
20250424,114100,49174295,8840,8840,8840,8840,33
20250424,114000,48882575,8840,8840,8840,8835,11
20250424,113900,48785340,8840,8840,8840,8840,9
20250424,113800,48705780,8840,8830,8840,8830,48
20250424,113700,48281835,8830,8830,8830,8830,5
20250424,113600,48237685,8830,8840,8840,8820,38
20250424,113500,47902115,8830,8840,8840,8830,58
20250424,113400,47389795,8840,8840,8840,8840,10
20250424,113300,47301395,8840,8840,8840,8840,7
20250424,113200,47239515,8830,8840,8840,8830,59
20250424,113100,46718495,8830,8830,8830,8830,5
20250424,113000,46674345,8830,8830,8830,8830,6
20250424,112900,46621365,8820,8820,8820,8820,36
20250424,112800,46303845,8820,8820,8820,8820,7
20250424,112700,46242105,8820,8820,8820,8810,27
20250424,112600,46004065,8830,8830,8830,8830,56
20250424,112500,45509585,8830,8805,8830,8800,141
20250424,112400,44266030,8805,8800,8805,8800,6
20250424,112300,44213210,8800,8770,8800,8770,9
20250424,112200,44134110,8780,8770,8780,8770,11
20250424,112100,44037600,8760,8750,8760,8750,15
20250424,112000,43906230,8740,8730,8740,8730,51
20250424,111900,43460540,8720,8720,8720,8720,0
20250424,111800,43460540,8720,8720,8720,8720,0
20250424,111700,43460540,8720,8720,8720,8720,31
20250424,111600,43190220,8720,8720,8720,8720,0
20250424,111500,43190220,8720,8720,8720,8720,4
20250424,111400,43155340,8720,8720,8720,8720,0
20250424,111300,43155340,8720,8720,8720,8720,32
20250424,111200,42876300,8720,8720,8720,8720,0
20250424,111100,42876300,8720,8720,8720,8720,0
20250424,111000,42876300,8720,8720,8720,8720,8
20250424,110900,42806540,8720,8720,8720,8720,4
20250424,110800,42771660,8720,8720,8720,8720,1
20250424,110700,42762940,8740,8740,8740,8740,0
20250424,110600,42762940,8740,8730,8740,8730,27
20250424,110500,42526980,8740,8720,8740,8720,6
20250424,110400,42474630,8730,8730,8730,8730,0
20250424,110300,42474630,8730,8730,8730,8730,26
20250424,110200,42247650,8730,8730,8730,8730,0
20250424,110100,42247650,8730,8730,8740,8730,21
20250424,110000,42064310,8720,8720,8720,8720,26
20250424,105900,41837590,8720,8710,8720,8710,5
20250424,105800,41794030,8720,8720,8720,8720,1
20250424,105700,41785310,8710,8730,8730,8710,29
20250424,105600,41532200,8730,8720,8730,8720,2
20250424,105500,41514750,8720,8720,8720,8720,3
20250424,105400,41488590,8740,8730,8740,8730,28
20250424,105300,41244140,8730,8720,8730,8710,460
20250424,105200,37232860,8740,8760,8760,8730,145
20250424,105100,35966920,8770,8770,8770,8770,56
20250424,105000,35475800,8770,8780,8780,8760,6
20250424,104900,35423210,8780,8770,8780,8770,4
20250424,104800,35388110,8760,8790,8840,8760,904
20250424,104700,27440860,8790,8790,8790,8790,0
20250424,104600,27440860,8790,8790,8800,8790,11
20250424,104500,27344160,8790,8770,8790,8770,302
20250424,104400,24689880,8780,8770,8780,8770,2
20250424,104300,24672330,8760,8760,8760,8760,4
20250424,104200,24637290,8780,8760,8780,8760,8
20250424,104100,24567190,8760,8740,8760,8740,6
20250424,104000,24514720,8740,8740,8740,8740,0
20250424,103900,24514720,8740,8730,8740,8730,7
20250424,103800,24453590,8740,8730,8740,8730,241
20250424,103700,22349650,8720,8720,8720,8720,481
20250424,103600,18155330,8710,8720,8720,8710,56
20250424,103500,17667050,8720,8720,8720,8720,1
20250424,103400,17658330,8710,8710,8710,8710,4
20250424,103300,17623490,8720,8720,8720,8720,4
20250424,103200,17588610,8710,8710,8710,8710,4
20250424,103100,17553770,8720,8720,8720,8720,0
20250424,103000,17553770,8720,8710,8720,8710,7
20250424,102900,17492780,8720,8720,8720,8720,0
20250424,102800,17492780,8720,8720,8720,8720,1
20250424,102700,17484060,8710,8720,8720,8710,7
20250424,102600,17423080,8710,8710,8710,8710,0
20250424,102500,17423080,8710,8710,8710,8710,13
20250424,102400,17309850,8720,8720,8720,8720,1
20250424,102300,17301130,8710,8710,8710,8710,5
20250424,102200,17257580,8730,8730,8730,8730,0
20250424,102100,17257580,8730,8720,8730,8720,26
20250424,102000,17030750,8720,8720,8720,8720,3
20250424,101900,17004590,8720,8720,8720,8720,1
20250424,101800,16995870,8720,8720,8720,8720,0
20250424,101700,16995870,8720,8720,8720,8720,0
20250424,101600,16995870,8720,8720,8720,8720,0
20250424,101500,16995870,8720,8720,8720,8720,0
20250424,101400,16995870,8720,8720,8720,8720,0
20250424,101300,16995870,8720,8720,8720,8720,0
20250424,101200,16995870,8720,8720,8720,8720,3
20250424,101100,16969710,8720,8720,8720,8720,0
20250424,101000,16969710,8720,8720,8720,8720,0
20250424,100900,16969710,8720,8720,8720,8720,0
20250424,100800,16969710,8720,8710,8720,8710,3
20250424,100700,16943560,8710,8710,8710,8710,0
20250424,100600,16943560,8710,8710,8710,8710,24
20250424,100500,16734520,8730,8730,8730,8730,0
20250424,100400,16734520,8730,8730,8730,8730,0
20250424,100300,16734520,8730,8730,8730,8730,0
20250424,100200,16734520,8730,8730,8730,8730,0
20250424,100100,16734520,8730,8730,8730,8730,0
20250424,100000,16734520,8730,8730,8730,8730,0
20250424,095900,16734520,8730,8730,8730,8730,0
20250424,095800,16734520,8730,8730,8730,8730,0
20250424,095700,16734520,8730,8730,8730,8730,0
20250424,095600,16734520,8730,8730,8730,8730,1
20250424,095500,16725790,8710,8710,8710,8710,0
20250424,095400,16725790,8710,8710,8710,8710,0
20250424,095300,16725790,8710,8710,8710,8710,0
20250424,095200,16725790,8710,8750,8750,8710,328
20250424,095100,13865060,8740,8740,8740,8740,1
20250424,095000,13856320,8740,8740,8740,8740,0
20250424,094900,13856320,8740,8740,8740,8740,0
20250424,094800,13856320,8740,8740,8740,8740,0
20250424,094700,13856320,8740,8750,8750,8740,2
20250424,094600,13838830,8760,8760,8760,8760,0
20250424,094500,13838830,8760,8760,8760,8760,0
20250424,094400,13838830,8760,8760,8760,8760,0
20250424,094300,13838830,8760,8760,8760,8760,0
20250424,094200,13838830,8760,8760,8760,8760,0
20250424,094100,13838830,8760,8750,8760,8750,2
20250424,094000,13821320,8760,8760,8760,8760,0
20250424,093900,13821320,8760,8750,8760,8750,18
20250424,093800,13663810,8750,8750,8750,8750,1
20250424,093700,13655060,8740,8750,8750,8740,6
20250424,093600,13602610,8760,8760,8760,8760,0
20250424,093500,13602610,8760,8760,8760,8760,0
20250424,093400,13602610,8760,8760,8760,8760,0
20250424,093300,13602610,8760,8750,8760,8750,4
20250424,093200,13567580,8750,8750,8750,8750,0
20250424,093100,13567580,8750,8750,8750,8750,0
20250424,093000,13567580,8750,8750,8750,8750,11
20250424,092900,13471330,8740,8730,8740,8730,49
20250424,092800,13043430,8730,8730,8730,8730,1
20250424,092700,13034700,8720,8720,8720,8720,0
20250424,092600,13034700,8720,8720,8720,8720,0
20250424,092500,13034700,8720,8720,8720,8720,138
20250424,092400,11831340,8720,8720,8720,8720,1
20250424,092300,11822620,8700,8700,8700,8700,0
20250424,092200,11822620,8700,8710,8710,8700,140
20250424,092100,10604600,8720,8710,8720,8700,41
20250424,092000,10247610,8730,8730,8730,8730,0
20250424,091900,10247610,8730,8730,8730,8730,0
20250424,091800,10247610,8730,8730,8730,8710,13
20250424,091700,10134320,8750,8720,8750,8720,254
20250424,091600,7917000,8730,8730,8730,8730,0
20250424,091500,7917000,8730,8730,8730,8730,1
20250424,091400,7908270,8700,8710,8710,8700,64
20250424,091300,7351130,8720,8720,8720,8720,1
20250424,091200,7342410,8710,8730,8730,8710,13
20250424,091100,7229140,8740,8740,8740,8740,2
20250424,091000,7211660,8750,8740,8750,8740,29
20250424,090900,6957940,8750,8700,8750,8700,307
20250424,090800,4284400,8700,8750,8750,8700,458
20250424,090700,297000,8750,8750,8750,8750,1
20250424,090600,288250,8750,8750,8750,8750,0
20250424,090500,288250,8750,8750,8750,8750,1
20250424,090400,279500,8750,8750,8750,8750,0
20250424,090300,279500,8750,8750,8750,8750,0
20250424,090200,279500,8750,8750,8750,8750,1
20250424,090100,270750,8750,8750,8750,8750,2
20250424,090000,253250,8750,8730,8750,8730,29
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 190700 142281430 8870 8870 8870 8870 334
3 20250424 190600 142281430 8870 8870 8870 8870 0
4 20250424 190500 142281430 8870 8870 8870 8870 0
5 20250424 190400 142281430 8870 8870 8870 8870 0
6 20250424 190300 142281430 8870 8870 8870 8870 0
7 20250424 190200 142281430 8870 8870 8870 8870 0
8 20250424 190100 142281430 8870 8870 8870 8870 0
9 20250424 190000 142281430 8870 8870 8870 8870 0
10 20250424 185900 142281430 8870 8870 8870 8870 0
11 20250424 185800 142281430 8870 8870 8870 8870 0
12 20250424 185700 142281430 8870 8870 8870 8870 0
13 20250424 185600 142281430 8870 8870 8870 8870 0
14 20250424 185500 142281430 8870 8870 8870 8870 0
15 20250424 185400 142281430 8870 8870 8870 8870 0
16 20250424 185300 142281430 8870 8870 8870 8870 0
17 20250424 185200 142281430 8870 8870 8870 8870 0
18 20250424 185100 142281430 8870 8870 8870 8870 0
19 20250424 185000 142281430 8870 8870 8870 8870 0
20 20250424 184900 142281430 8870 8870 8870 8870 0
21 20250424 184800 142281430 8870 8870 8870 8870 0
22 20250424 184700 142281430 8870 8870 8870 8870 0
23 20250424 184600 142281430 8870 8870 8870 8870 0
24 20250424 184500 142281430 8870 8870 8870 8870 0
25 20250424 184400 142281430 8870 8870 8870 8870 0
26 20250424 184300 142281430 8870 8870 8870 8870 0
27 20250424 184200 142281430 8870 8870 8870 8870 0
28 20250424 184100 142281430 8870 8870 8870 8870 0
29 20250424 184000 142281430 8870 8870 8870 8870 0
30 20250424 183900 142281430 8870 8870 8870 8870 0
31 20250424 183800 142281430 8870 8870 8870 8870 0
32 20250424 183700 142281430 8870 8870 8870 8870 334
33 20250424 183600 142281430 8870 8870 8870 8870 0
34 20250424 183500 142281430 8870 8870 8870 8870 0
35 20250424 183400 142281430 8870 8870 8870 8870 0
36 20250424 183300 142281430 8870 8870 8870 8870 0
37 20250424 183200 142281430 8870 8870 8870 8870 0
38 20250424 183100 142281430 8870 8870 8870 8870 0
39 20250424 183000 142281430 8870 8870 8870 8870 0
40 20250424 182900 142281430 8870 8870 8870 8870 0
41 20250424 182800 142281430 8870 8870 8870 8870 0
42 20250424 182700 142281430 8870 8870 8870 8870 0
43 20250424 182600 142281430 8870 8870 8870 8870 0
44 20250424 182500 142281430 8870 8870 8870 8870 0
45 20250424 182400 142281430 8870 8870 8870 8870 0
46 20250424 182300 142281430 8870 8870 8870 8870 0
47 20250424 182200 142281430 8870 8870 8870 8870 0
48 20250424 182100 142281430 8870 8870 8870 8870 0
49 20250424 182000 142281430 8870 8870 8870 8870 0
50 20250424 181900 142281430 8870 8870 8870 8870 0
51 20250424 181800 142281430 8870 8870 8870 8870 0
52 20250424 181700 142281430 8870 8870 8870 8870 0
53 20250424 181600 142281430 8870 8870 8870 8870 0
54 20250424 181500 142281430 8870 8870 8870 8870 0
55 20250424 181400 142281430 8870 8870 8870 8870 0
56 20250424 181300 142281430 8870 8870 8870 8870 0
57 20250424 181200 142281430 8870 8870 8870 8870 0
58 20250424 181100 142281430 8870 8870 8870 8870 0
59 20250424 181000 142281430 8870 8870 8870 8870 0
60 20250424 180900 142281430 8870 8870 8870 8870 0
61 20250424 180800 142281430 8870 8870 8870 8870 0
62 20250424 180700 142281430 8870 8870 8870 8870 334
63 20250424 180600 142281430 8870 8870 8870 8870 0
64 20250424 180500 142281430 8870 8870 8870 8870 0
65 20250424 180400 142281430 8870 8870 8870 8870 0
66 20250424 180300 142281430 8870 8870 8870 8870 0
67 20250424 180200 142281430 8870 8870 8870 8870 0
68 20250424 180100 142281430 8870 8870 8870 8870 0
69 20250424 180000 142281430 8870 8870 8870 8870 0
70 20250424 175900 142281430 8870 8870 8870 8870 0
71 20250424 175800 142281430 8870 8870 8870 8870 0
72 20250424 175700 142281430 8870 8870 8870 8870 0
73 20250424 175600 142281430 8870 8870 8870 8870 0
74 20250424 175500 142281430 8870 8870 8870 8870 0
75 20250424 175400 142281430 8870 8870 8870 8870 0
76 20250424 175300 142281430 8870 8870 8870 8870 0
77 20250424 175200 142281430 8870 8870 8870 8870 0
78 20250424 175100 142281430 8870 8870 8870 8870 0
79 20250424 175000 142281430 8870 8870 8870 8870 0
80 20250424 174900 142281430 8870 8870 8870 8870 0
81 20250424 174800 142281430 8870 8870 8870 8870 0
82 20250424 174700 142281430 8870 8870 8870 8870 0
83 20250424 174600 142281430 8870 8870 8870 8870 0
84 20250424 174500 142281430 8870 8870 8870 8870 0
85 20250424 174400 142281430 8870 8870 8870 8870 0
86 20250424 174300 142281430 8870 8870 8870 8870 0
87 20250424 174200 142281430 8870 8870 8870 8870 0
88 20250424 174100 142281430 8870 8870 8870 8870 0
89 20250424 174000 142281430 8870 8870 8870 8870 0
90 20250424 173900 142281430 8870 8870 8870 8870 0
91 20250424 173800 142281430 8870 8870 8870 8870 0
92 20250424 173700 142281430 8870 8870 8870 8870 334
93 20250424 173600 142281430 8870 8870 8870 8870 0
94 20250424 173500 142281430 8870 8870 8870 8870 0
95 20250424 173400 142281430 8870 8870 8870 8870 0
96 20250424 173300 142281430 8870 8870 8870 8870 0
97 20250424 173200 142281430 8870 8870 8870 8870 0
98 20250424 173100 142281430 8870 8870 8870 8870 0
99 20250424 173000 142281430 8870 8870 8870 8870 0
100 20250424 172900 142281430 8870 8870 8870 8870 0
101 20250424 172800 142281430 8870 8870 8870 8870 0
102 20250424 172700 142281430 8870 8870 8870 8870 0
103 20250424 172600 142281430 8870 8870 8870 8870 0
104 20250424 172500 142281430 8870 8870 8870 8870 0
105 20250424 172400 142281430 8870 8870 8870 8870 0
106 20250424 172300 142281430 8870 8870 8870 8870 0
107 20250424 172200 142281430 8870 8870 8870 8870 0
108 20250424 172100 142281430 8870 8870 8870 8870 0
109 20250424 172000 142281430 8870 8870 8870 8870 0
110 20250424 171900 142281430 8870 8870 8870 8870 0
111 20250424 171800 142281430 8870 8870 8870 8870 0
112 20250424 171700 142281430 8870 8870 8870 8870 0
113 20250424 171600 142281430 8870 8870 8870 8870 0
114 20250424 171500 142281430 8870 8870 8870 8870 0
115 20250424 171400 142281430 8870 8870 8870 8870 0
116 20250424 171300 142281430 8870 8870 8870 8870 0
117 20250424 171200 142281430 8870 8870 8870 8870 0
118 20250424 171100 142281430 8870 8870 8870 8870 0
119 20250424 171000 142281430 8870 8870 8870 8870 0
120 20250424 170900 142281430 8870 8870 8870 8870 0
121 20250424 170800 142281430 8870 8870 8870 8870 0
122 20250424 170700 142281430 8870 8870 8870 8870 334
123 20250424 170600 142281430 8870 8870 8870 8870 0
124 20250424 170500 142281430 8870 8870 8870 8870 0
125 20250424 170400 142281430 8870 8870 8870 8870 0
126 20250424 170300 142281430 8870 8870 8870 8870 0
127 20250424 170200 142281430 8870 8870 8870 8870 0
128 20250424 170100 142281430 8870 8870 8870 8870 0
129 20250424 170000 142281430 8870 8870 8870 8870 0
130 20250424 165900 142281430 8870 8870 8870 8870 0
131 20250424 165800 142281430 8870 8870 8870 8870 0
132 20250424 165700 142281430 8870 8870 8870 8870 0
133 20250424 165600 142281430 8870 8870 8870 8870 0
134 20250424 165500 142281430 8870 8870 8870 8870 0
135 20250424 165400 142281430 8870 8870 8870 8870 0
136 20250424 165300 142281430 8870 8870 8870 8870 0
137 20250424 165200 142281430 8870 8870 8870 8870 0
138 20250424 165100 142281430 8870 8870 8870 8870 0
139 20250424 165000 142281430 8870 8870 8870 8870 0
140 20250424 164900 142281430 8870 8870 8870 8870 0
141 20250424 164800 142281430 8870 8870 8870 8870 0
142 20250424 164700 142281430 8870 8870 8870 8870 0
143 20250424 164600 142281430 8870 8870 8870 8870 0
144 20250424 164500 142281430 8870 8870 8870 8870 0
145 20250424 164400 142281430 8870 8870 8870 8870 0
146 20250424 164300 142281430 8870 8870 8870 8870 0
147 20250424 164200 142281430 8870 8870 8870 8870 0
148 20250424 164100 142281430 8870 8870 8870 8870 0
149 20250424 164000 142281430 8870 8870 8870 8870 0
150 20250424 163900 142281430 8870 8870 8870 8870 0
151 20250424 163800 142281430 8870 8870 8870 8870 0
152 20250424 163700 142281430 8870 8870 8870 8870 334
153 20250424 163600 142281430 8870 8870 8870 8870 0
154 20250424 163500 142281430 8870 8870 8870 8870 0
155 20250424 163400 142281430 8870 8870 8870 8870 0
156 20250424 163300 142281430 8870 8870 8870 8870 0
157 20250424 163200 142281430 8870 8870 8870 8870 0
158 20250424 163100 142281430 8870 8870 8870 8870 0
159 20250424 163000 142281430 8870 8870 8870 8870 0
160 20250424 162900 142281430 8870 8870 8870 8870 0
161 20250424 162800 142281430 8870 8870 8870 8870 0
162 20250424 162700 142281430 8870 8870 8870 8870 0
163 20250424 162600 142281430 8870 8870 8870 8870 0
164 20250424 162500 142281430 8870 8870 8870 8870 0
165 20250424 162400 142281430 8870 8870 8870 8870 0
166 20250424 162300 142281430 8870 8870 8870 8870 0
167 20250424 162200 142281430 8870 8870 8870 8870 0
168 20250424 162100 142281430 8870 8870 8870 8870 0
169 20250424 162000 142281430 8870 8870 8870 8870 0
170 20250424 161900 142281430 8870 8870 8870 8870 0
171 20250424 161800 142281430 8870 8870 8870 8870 0
172 20250424 161700 142281430 8870 8870 8870 8870 0
173 20250424 161600 142281430 8870 8870 8870 8870 0
174 20250424 161500 142281430 8870 8870 8870 8870 0
175 20250424 161400 142281430 8870 8870 8870 8870 0
176 20250424 161300 142281430 8870 8870 8870 8870 0
177 20250424 161200 142281430 8870 8870 8870 8870 0
178 20250424 161100 142281430 8870 8870 8870 8870 0
179 20250424 161000 142281430 8870 8870 8870 8870 0
180 20250424 160900 142281430 8870 8870 8870 8870 0
181 20250424 160800 142281430 8870 8870 8870 8870 0
182 20250424 160700 142281430 8870 8870 8870 8870 334
183 20250424 160600 142281430 8870 8870 8870 8870 0
184 20250424 160500 142281430 8870 8870 8870 8870 0
185 20250424 160400 142281430 8870 8870 8870 8870 0
186 20250424 160300 142281430 8870 8870 8870 8870 0
187 20250424 160200 142281430 8870 8870 8870 8870 0
188 20250424 160100 142281430 8870 8870 8870 8870 0
189 20250424 160000 142281430 8870 8870 8870 8870 0
190 20250424 155900 142281430 8870 8870 8870 8870 0
191 20250424 155800 142281430 8870 8870 8870 8870 0
192 20250424 155700 142281430 8870 8870 8870 8870 0
193 20250424 155600 142281430 8870 8870 8870 8870 0
194 20250424 155500 142281430 8870 8870 8870 8870 0
195 20250424 155400 142281430 8870 8870 8870 8870 0
196 20250424 155300 142281430 8870 8870 8870 8870 0
197 20250424 155200 142281430 8870 8870 8870 8870 0
198 20250424 155100 142281430 8870 8870 8870 8870 0
199 20250424 155000 142281430 8870 8870 8870 8870 0
200 20250424 154900 142281430 8870 8870 8870 8870 0
201 20250424 154800 142281430 8870 8870 8870 8870 0
202 20250424 154700 142281430 8870 8870 8870 8870 0
203 20250424 154600 142281430 8870 8870 8870 8870 0
204 20250424 154500 142281430 8870 8870 8870 8870 0
205 20250424 154400 142281430 8870 8870 8870 8870 0
206 20250424 154300 142281430 8870 8870 8870 8870 0
207 20250424 154200 142281430 8870 8870 8870 8870 0
208 20250424 154100 142281430 8870 8870 8870 8870 0
209 20250424 154000 142281430 8870 8870 8870 8870 0
210 20250424 153900 142281430 8870 8870 8870 8870 0
211 20250424 153800 142281430 8870 8870 8870 8870 0
212 20250424 153700 142281430 8870 8870 8870 8870 334
213 20250424 153600 142281430 8870 8870 8870 8870 0
214 20250424 153500 142281430 8870 8870 8870 8870 0
215 20250424 153400 142281430 8870 8870 8870 8870 0
216 20250424 153300 142281430 8870 8870 8870 8870 0
217 20250424 153200 142281430 8870 8870 8870 8870 0
218 20250424 153100 142281430 8870 8870 8870 8870 0
219 20250424 153000 142281430 8870 8870 8870 8870 334
220 20250424 152900 139318850 8860 8860 8860 8860 0
221 20250424 152800 139318850 8860 8860 8860 8860 0
222 20250424 152700 139318850 8860 8860 8860 8860 0
223 20250424 152600 139318850 8860 8860 8860 8860 0
224 20250424 152500 139318850 8860 8860 8860 8860 0
225 20250424 152400 139318850 8860 8860 8860 8860 0
226 20250424 152300 139318850 8860 8860 8860 8860 0
227 20250424 152200 139318850 8860 8860 8860 8860 0
228 20250424 152100 139318850 8860 8860 8860 8860 0
229 20250424 152000 139318850 8860 8860 8860 8860 0
230 20250424 151900 139318850 8860 8860 8860 8860 12
231 20250424 151800 139212530 8860 8880 8880 8860 26
232 20250424 151700 138981890 8880 8890 8890 8860 174
233 20250424 151600 137440200 8890 8870 8890 8870 62
234 20250424 151500 136889730 8880 8880 8880 8870 75
235 20250424 151400 136224210 8880 8900 8900 8870 25
236 20250424 151300 136002210 8880 8900 8900 8880 49
237 20250424 151200 135566180 8900 8900 8900 8890 13
238 20250424 151100 135450500 8890 8900 8900 8890 29
239 20250424 151000 135192620 8900 8900 8900 8890 61
240 20250424 150900 134649830 8900 8900 8900 8900 6
241 20250424 150800 134596430 8900 8900 8900 8900 22
242 20250424 150700 134400630 8890 8890 8890 8890 72
243 20250424 150600 133760550 8890 8890 8890 8890 10
244 20250424 150500 133671650 8890 8890 8890 8890 19
245 20250424 150400 133502740 8890 8890 8890 8890 37
246 20250424 150300 133173810 8900 8890 8900 8880 22
247 20250424 150200 132978210 8890 8900 8900 8890 37
248 20250424 150100 132649170 8900 8900 8900 8900 71
249 20250424 150000 132017270 8900 8900 8900 8900 14
250 20250424 145900 131892670 8900 8900 8900 8900 6
251 20250424 145800 131839270 8900 8900 8900 8900 47
252 20250424 145700 131420970 8900 8900 8900 8900 6
253 20250424 145600 131367570 8900 8900 8900 8900 19
254 20250424 145500 131198470 8900 8900 8900 8900 37
255 20250424 145400 130869170 8900 8910 8910 8900 7
256 20250424 145300 130806820 8910 8910 8910 8910 24
257 20250424 145200 130592980 8910 8900 8910 8890 11
258 20250424 145100 130495020 8900 8910 8910 8890 124
259 20250424 145000 129391420 8910 8920 8930 8910 767
260 20250424 144900 122547810 8920 8920 8920 8920 38
261 20250424 144800 122208850 8920 8910 8920 8910 13
262 20250424 144700 122092900 8920 8910 8920 8910 13
263 20250424 144600 121977060 8920 8920 8920 8920 52
264 20250424 144500 121513220 8920 8920 8920 8920 9
265 20250424 144400 121432940 8920 8905 8920 8905 8
266 20250424 144300 121361660 8910 8910 8915 8910 40
267 20250424 144200 121005250 8910 8910 8910 8910 6
268 20250424 144100 120951790 8910 8910 8910 8905 20
269 20250424 144000 120773635 8910 8910 8910 8910 52
270 20250424 143900 120310315 8910 8910 8910 8910 21
271 20250424 143800 120123205 8910 8910 8910 8910 6
272 20250424 143700 120069745 8910 8900 8910 8900 18
273 20250424 143600 119909495 8900 8900 8900 8900 16
274 20250424 143500 119767095 8900 8900 8900 8900 6
275 20250424 143400 119713695 8900 8900 8900 8900 48
276 20250424 143300 119286495 8900 8900 8900 8900 5
277 20250424 143200 119241995 8900 8900 8900 8900 10
278 20250424 143100 119152995 8900 8900 8900 8900 44
279 20250424 143000 118761395 8900 8900 8900 8900 11
280 20250424 142900 118663495 8900 8900 8900 8900 16
281 20250424 142800 118521095 8900 8900 8900 8900 337
282 20250424 142700 115521795 8900 8900 8900 8900 16
283 20250424 142600 115379395 8900 8900 8900 8900 10
284 20250424 142500 115290395 8900 8900 8900 8900 32
285 20250424 142400 115005595 8900 8900 8900 8900 11
286 20250424 142300 114907695 8900 8890 8900 8890 7
287 20250424 142200 114845405 8900 8900 8900 8900 49
288 20250424 142100 114409305 8900 8900 8900 8900 4
289 20250424 142000 114373705 8900 8900 8900 8900 10
290 20250424 141900 114284705 8900 8890 8900 8890 43
291 20250424 141800 113902065 8900 8900 8900 8900 11
292 20250424 141700 113804165 8900 8900 8900 8900 17
293 20250424 141600 113652865 8900 8880 8900 8880 65
294 20250424 141500 113074675 8900 8870 8900 8870 344
295 20250424 141400 110019945 8880 8910 8910 8870 252
296 20250424 141300 107783625 8890 8910 8910 8880 132
297 20250424 141200 106610475 8910 8940 8940 8880 524
298 20250424 141100 101942355 8950 8950 8950 8950 9
299 20250424 141000 101861805 8950 8950 8950 8950 44
300 20250424 140900 101468005 8950 8950 8950 8950 11
301 20250424 140800 101369555 8950 8950 8950 8950 5
302 20250424 140700 101324805 8950 8940 8950 8940 40
303 20250424 140600 100967145 8940 8940 8940 8940 4
304 20250424 140500 100931385 8940 8940 8940 8940 22
305 20250424 140400 100734705 8930 8940 8940 8930 32
306 20250424 140300 100448655 8940 8950 8950 8940 42
307 20250424 140200 100073075 8950 8950 8950 8950 17
308 20250424 140100 99920925 8950 8950 8950 8950 60
309 20250424 140000 99383925 8950 8950 8950 8950 15
310 20250424 135900 99249675 8950 8950 8950 8950 11
311 20250424 135800 99151225 8950 8950 8950 8940 45
312 20250424 135700 98748485 8950 8950 8950 8950 10
313 20250424 135600 98658985 8940 8950 8950 8940 7
314 20250424 135500 98596345 8940 8940 8950 8940 49
315 20250424 135400 98157865 8950 8950 8950 8950 11
316 20250424 135300 98059415 8950 8950 8950 8950 17
317 20250424 135200 97907265 8950 8940 8950 8940 5
318 20250424 135100 97862525 8950 8940 8950 8940 108
319 20250424 135000 96895945 8950 8940 8950 8940 23
320 20250424 134900 96690305 8940 8940 8940 8940 5
321 20250424 134800 96645605 8930 8920 8950 8920 111
322 20250424 134700 95653685 8920 8940 8940 8920 321
323 20250424 134600 92790035 8940 8950 8950 8940 36
324 20250424 134500 92467915 8940 8940 8940 8940 20
325 20250424 134400 92289115 8940 8940 8940 8940 9
326 20250424 134300 92208655 8930 8940 8940 8930 118
327 20250424 134200 91154755 8940 8940 8940 8940 22
328 20250424 134100 90958075 8940 8940 8940 8940 18
329 20250424 134000 90797155 8940 8940 8940 8940 37
330 20250424 133900 90466375 8940 8940 8940 8940 5
331 20250424 133800 90421675 8940 8930 8940 8930 51
332 20250424 133700 89965765 8940 8940 8940 8930 38
333 20250424 133600 89626085 8940 8940 8940 8940 21
334 20250424 133500 89438345 8940 8940 8940 8940 15
335 20250424 133400 89304245 8940 8940 8940 8940 34
336 20250424 133300 89000285 8940 8940 8940 8940 21
337 20250424 133200 88812545 8940 8940 8940 8940 4
338 20250424 133100 88776785 8940 8940 8950 8940 48
339 20250424 133000 88347295 8950 8950 8950 8950 6
340 20250424 132900 88293595 8950 8950 8950 8940 12
341 20250424 132800 88186205 8950 8940 8950 8940 40
342 20250424 132700 87828495 8940 8940 8940 8940 22
343 20250424 132600 87631815 8940 8940 8940 8940 51
344 20250424 132500 87175875 8950 8950 8950 8950 36
345 20250424 132400 86853675 8950 8950 8950 8950 17
346 20250424 132300 86701525 8950 8950 8950 8950 10
347 20250424 132200 86612025 8940 8940 8940 8940 25
348 20250424 132100 86388525 8940 8940 8940 8940 21
349 20250424 132000 86200785 8940 8940 8940 8940 5
350 20250424 131900 86156085 8940 8940 8940 8940 47
351 20250424 131800 85735905 8940 8940 8940 8940 18
352 20250424 131700 85574985 8940 8940 8950 8940 315
353 20250424 131600 82758875 8940 8940 8940 8940 58
354 20250424 131500 82240355 8940 8940 8940 8940 11
355 20250424 131400 82142015 8940 8940 8940 8940 19
356 20250424 131300 81972155 8930 8930 8940 8930 12
357 20250424 131200 81864985 8940 8940 8940 8940 11
358 20250424 131100 81766645 8930 8930 8930 8930 66
359 20250424 131000 81177265 8930 8930 8930 8930 36
360 20250424 130900 80855785 8930 8930 8940 8930 188
361 20250424 130800 79176885 8930 8930 8930 8930 10
362 20250424 130700 79087585 8920 8920 8920 8920 54
363 20250424 130600 78605905 8920 8920 8920 8920 12
364 20250424 130500 78498865 8920 8920 8920 8920 5
365 20250424 130400 78454265 8920 8920 8920 8920 80
366 20250424 130300 77740665 8930 8930 8930 8930 39
367 20250424 130200 77392395 8930 8920 8930 8920 50
368 20250424 130100 76945935 8930 8920 8930 8920 32
369 20250424 130000 76660485 8920 8920 8920 8920 12
370 20250424 125900 76553445 8920 8920 8920 8920 17
371 20250424 125800 76401805 8910 8900 8910 8900 3
372 20250424 125700 76375095 8900 8900 8900 8900 16
373 20250424 125600 76232695 8900 8910 8920 8900 45
374 20250424 125500 75831965 8900 8900 8900 8900 13
375 20250424 125400 75716265 8900 8900 8900 8900 12
376 20250424 125300 75609465 8900 8900 8900 8900 5
377 20250424 125200 75564965 8900 8900 8900 8900 56
378 20250424 125100 75066565 8900 8900 8900 8900 11
379 20250424 125000 74968665 8900 8910 8910 8900 18
380 20250424 124900 74808315 8910 8910 8920 8910 51
381 20250424 124800 74353775 8910 8910 8910 8910 7
382 20250424 124700 74291405 8910 8910 8910 8910 20
383 20250424 124600 74113205 8910 8910 8910 8910 32
384 20250424 124500 73828085 8910 8900 8910 8900 36
385 20250424 124400 73507555 8900 8890 8900 8890 18
386 20250424 124300 73347485 8890 8890 8890 8890 22
387 20250424 124200 73151905 8890 8910 8910 8890 926
388 20250424 124100 64912975 8920 8920 8920 8910 50
389 20250424 124000 64467015 8930 8930 8930 8920 29
390 20250424 123900 64208145 8930 8930 8940 8930 12
391 20250424 123800 64100935 8940 8930 8940 8930 45
392 20250424 123700 63699075 8930 8930 8930 8930 10
393 20250424 123600 63609775 8920 8920 8920 8920 16
394 20250424 123500 63467055 8920 8920 8925 8920 94
395 20250424 123400 62628350 8915 8910 8920 8910 43
396 20250424 123300 62245155 8910 8910 8910 8910 22
397 20250424 123200 62049135 8910 8900 8910 8900 63
398 20250424 123100 61488385 8900 8900 8900 8900 9
399 20250424 123000 61408285 8900 8900 8900 8900 11
400 20250424 122900 61310385 8900 8900 8900 8900 85
401 20250424 122800 60553885 8900 8900 8900 8900 9
402 20250424 122700 60473785 8900 8900 8900 8900 5
403 20250424 122600 60429285 8900 8900 8900 8900 38
404 20250424 122500 60091085 8900 8900 8900 8900 6
405 20250424 122400 60037685 8900 8900 8900 8900 12
406 20250424 122300 59930885 8900 8900 8900 8900 31
407 20250424 122200 59654985 8900 8900 8900 8895 16
408 20250424 122100 59512610 8900 8900 8900 8900 6
409 20250424 122000 59459210 8900 8900 8900 8900 36
410 20250424 121900 59138810 8900 8890 8900 8890 15
411 20250424 121800 59005430 8890 8890 8900 8890 44
412 20250424 121700 58614090 8890 8880 8890 8880 31
413 20250424 121600 58338750 8880 8880 8880 8880 9
414 20250424 121500 58258830 8880 8880 8880 8880 6
415 20250424 121400 58205550 8880 8880 8880 8880 37
416 20250424 121300 57876990 8875 8890 8890 8875 16
417 20250424 121200 57734860 8880 8890 8890 8880 19
418 20250424 121100 57565960 8890 8880 8890 8880 34
419 20250424 121000 57264030 8880 8880 8880 8880 6
420 20250424 120900 57210750 8880 8880 8880 8870 35
421 20250424 120800 56900035 8880 8870 8880 8870 28
422 20250424 120700 56651665 8870 8870 8870 8865 30
423 20250424 120600 56385665 8870 8870 8870 8870 7
424 20250424 120500 56323575 8870 8870 8870 8870 52
425 20250424 120400 55862335 8870 8870 8870 8870 5
426 20250424 120300 55817985 8870 8865 8870 8865 41
427 20250424 120200 55454470 8870 8870 8870 8870 32
428 20250424 120100 55170630 8870 8870 8870 8870 12
429 20250424 120000 55064190 8860 8860 8860 8860 50
430 20250424 115900 54621190 8860 8860 8860 8860 38
431 20250424 115800 54284510 8860 8860 8860 8860 7
432 20250424 115700 54222490 8860 8860 8860 8860 9
433 20250424 115600 54142750 8855 8850 8855 8850 20
434 20250424 115500 53965740 8850 8850 8850 8840 15
435 20250424 115400 53833040 8840 8840 8850 8840 277
436 20250424 115300 51384135 8840 8840 8840 8840 38
437 20250424 115200 51048215 8840 8840 8840 8840 4
438 20250424 115100 51012855 8840 8840 8840 8840 6
439 20250424 115000 50959815 8840 8840 8840 8840 38
440 20250424 114900 50623895 8840 8840 8840 8840 4
441 20250424 114800 50588535 8840 8840 8840 8840 11
442 20250424 114700 50491295 8840 8840 8840 8840 35
443 20250424 114600 50181895 8840 8840 8840 8835 56
444 20250424 114500 49687015 8840 8840 8840 8840 5
445 20250424 114400 49642815 8840 8840 8840 8840 38
446 20250424 114300 49306895 8840 8840 8840 8840 6
447 20250424 114200 49253855 8840 8840 8840 8840 9
448 20250424 114100 49174295 8840 8840 8840 8840 33
449 20250424 114000 48882575 8840 8840 8840 8835 11
450 20250424 113900 48785340 8840 8840 8840 8840 9
451 20250424 113800 48705780 8840 8830 8840 8830 48
452 20250424 113700 48281835 8830 8830 8830 8830 5
453 20250424 113600 48237685 8830 8840 8840 8820 38
454 20250424 113500 47902115 8830 8840 8840 8830 58
455 20250424 113400 47389795 8840 8840 8840 8840 10
456 20250424 113300 47301395 8840 8840 8840 8840 7
457 20250424 113200 47239515 8830 8840 8840 8830 59
458 20250424 113100 46718495 8830 8830 8830 8830 5
459 20250424 113000 46674345 8830 8830 8830 8830 6
460 20250424 112900 46621365 8820 8820 8820 8820 36
461 20250424 112800 46303845 8820 8820 8820 8820 7
462 20250424 112700 46242105 8820 8820 8820 8810 27
463 20250424 112600 46004065 8830 8830 8830 8830 56
464 20250424 112500 45509585 8830 8805 8830 8800 141
465 20250424 112400 44266030 8805 8800 8805 8800 6
466 20250424 112300 44213210 8800 8770 8800 8770 9
467 20250424 112200 44134110 8780 8770 8780 8770 11
468 20250424 112100 44037600 8760 8750 8760 8750 15
469 20250424 112000 43906230 8740 8730 8740 8730 51
470 20250424 111900 43460540 8720 8720 8720 8720 0
471 20250424 111800 43460540 8720 8720 8720 8720 0
472 20250424 111700 43460540 8720 8720 8720 8720 31
473 20250424 111600 43190220 8720 8720 8720 8720 0
474 20250424 111500 43190220 8720 8720 8720 8720 4
475 20250424 111400 43155340 8720 8720 8720 8720 0
476 20250424 111300 43155340 8720 8720 8720 8720 32
477 20250424 111200 42876300 8720 8720 8720 8720 0
478 20250424 111100 42876300 8720 8720 8720 8720 0
479 20250424 111000 42876300 8720 8720 8720 8720 8
480 20250424 110900 42806540 8720 8720 8720 8720 4
481 20250424 110800 42771660 8720 8720 8720 8720 1
482 20250424 110700 42762940 8740 8740 8740 8740 0
483 20250424 110600 42762940 8740 8730 8740 8730 27
484 20250424 110500 42526980 8740 8720 8740 8720 6
485 20250424 110400 42474630 8730 8730 8730 8730 0
486 20250424 110300 42474630 8730 8730 8730 8730 26
487 20250424 110200 42247650 8730 8730 8730 8730 0
488 20250424 110100 42247650 8730 8730 8740 8730 21
489 20250424 110000 42064310 8720 8720 8720 8720 26
490 20250424 105900 41837590 8720 8710 8720 8710 5
491 20250424 105800 41794030 8720 8720 8720 8720 1
492 20250424 105700 41785310 8710 8730 8730 8710 29
493 20250424 105600 41532200 8730 8720 8730 8720 2
494 20250424 105500 41514750 8720 8720 8720 8720 3
495 20250424 105400 41488590 8740 8730 8740 8730 28
496 20250424 105300 41244140 8730 8720 8730 8710 460
497 20250424 105200 37232860 8740 8760 8760 8730 145
498 20250424 105100 35966920 8770 8770 8770 8770 56
499 20250424 105000 35475800 8770 8780 8780 8760 6
500 20250424 104900 35423210 8780 8770 8780 8770 4
501 20250424 104800 35388110 8760 8790 8840 8760 904
502 20250424 104700 27440860 8790 8790 8790 8790 0
503 20250424 104600 27440860 8790 8790 8800 8790 11
504 20250424 104500 27344160 8790 8770 8790 8770 302
505 20250424 104400 24689880 8780 8770 8780 8770 2
506 20250424 104300 24672330 8760 8760 8760 8760 4
507 20250424 104200 24637290 8780 8760 8780 8760 8
508 20250424 104100 24567190 8760 8740 8760 8740 6
509 20250424 104000 24514720 8740 8740 8740 8740 0
510 20250424 103900 24514720 8740 8730 8740 8730 7
511 20250424 103800 24453590 8740 8730 8740 8730 241
512 20250424 103700 22349650 8720 8720 8720 8720 481
513 20250424 103600 18155330 8710 8720 8720 8710 56
514 20250424 103500 17667050 8720 8720 8720 8720 1
515 20250424 103400 17658330 8710 8710 8710 8710 4
516 20250424 103300 17623490 8720 8720 8720 8720 4
517 20250424 103200 17588610 8710 8710 8710 8710 4
518 20250424 103100 17553770 8720 8720 8720 8720 0
519 20250424 103000 17553770 8720 8710 8720 8710 7
520 20250424 102900 17492780 8720 8720 8720 8720 0
521 20250424 102800 17492780 8720 8720 8720 8720 1
522 20250424 102700 17484060 8710 8720 8720 8710 7
523 20250424 102600 17423080 8710 8710 8710 8710 0
524 20250424 102500 17423080 8710 8710 8710 8710 13
525 20250424 102400 17309850 8720 8720 8720 8720 1
526 20250424 102300 17301130 8710 8710 8710 8710 5
527 20250424 102200 17257580 8730 8730 8730 8730 0
528 20250424 102100 17257580 8730 8720 8730 8720 26
529 20250424 102000 17030750 8720 8720 8720 8720 3
530 20250424 101900 17004590 8720 8720 8720 8720 1
531 20250424 101800 16995870 8720 8720 8720 8720 0
532 20250424 101700 16995870 8720 8720 8720 8720 0
533 20250424 101600 16995870 8720 8720 8720 8720 0
534 20250424 101500 16995870 8720 8720 8720 8720 0
535 20250424 101400 16995870 8720 8720 8720 8720 0
536 20250424 101300 16995870 8720 8720 8720 8720 0
537 20250424 101200 16995870 8720 8720 8720 8720 3
538 20250424 101100 16969710 8720 8720 8720 8720 0
539 20250424 101000 16969710 8720 8720 8720 8720 0
540 20250424 100900 16969710 8720 8720 8720 8720 0
541 20250424 100800 16969710 8720 8710 8720 8710 3
542 20250424 100700 16943560 8710 8710 8710 8710 0
543 20250424 100600 16943560 8710 8710 8710 8710 24
544 20250424 100500 16734520 8730 8730 8730 8730 0
545 20250424 100400 16734520 8730 8730 8730 8730 0
546 20250424 100300 16734520 8730 8730 8730 8730 0
547 20250424 100200 16734520 8730 8730 8730 8730 0
548 20250424 100100 16734520 8730 8730 8730 8730 0
549 20250424 100000 16734520 8730 8730 8730 8730 0
550 20250424 095900 16734520 8730 8730 8730 8730 0
551 20250424 095800 16734520 8730 8730 8730 8730 0
552 20250424 095700 16734520 8730 8730 8730 8730 0
553 20250424 095600 16734520 8730 8730 8730 8730 1
554 20250424 095500 16725790 8710 8710 8710 8710 0
555 20250424 095400 16725790 8710 8710 8710 8710 0
556 20250424 095300 16725790 8710 8710 8710 8710 0
557 20250424 095200 16725790 8710 8750 8750 8710 328
558 20250424 095100 13865060 8740 8740 8740 8740 1
559 20250424 095000 13856320 8740 8740 8740 8740 0
560 20250424 094900 13856320 8740 8740 8740 8740 0
561 20250424 094800 13856320 8740 8740 8740 8740 0
562 20250424 094700 13856320 8740 8750 8750 8740 2
563 20250424 094600 13838830 8760 8760 8760 8760 0
564 20250424 094500 13838830 8760 8760 8760 8760 0
565 20250424 094400 13838830 8760 8760 8760 8760 0
566 20250424 094300 13838830 8760 8760 8760 8760 0
567 20250424 094200 13838830 8760 8760 8760 8760 0
568 20250424 094100 13838830 8760 8750 8760 8750 2
569 20250424 094000 13821320 8760 8760 8760 8760 0
570 20250424 093900 13821320 8760 8750 8760 8750 18
571 20250424 093800 13663810 8750 8750 8750 8750 1
572 20250424 093700 13655060 8740 8750 8750 8740 6
573 20250424 093600 13602610 8760 8760 8760 8760 0
574 20250424 093500 13602610 8760 8760 8760 8760 0
575 20250424 093400 13602610 8760 8760 8760 8760 0
576 20250424 093300 13602610 8760 8750 8760 8750 4
577 20250424 093200 13567580 8750 8750 8750 8750 0
578 20250424 093100 13567580 8750 8750 8750 8750 0
579 20250424 093000 13567580 8750 8750 8750 8750 11
580 20250424 092900 13471330 8740 8730 8740 8730 49
581 20250424 092800 13043430 8730 8730 8730 8730 1
582 20250424 092700 13034700 8720 8720 8720 8720 0
583 20250424 092600 13034700 8720 8720 8720 8720 0
584 20250424 092500 13034700 8720 8720 8720 8720 138
585 20250424 092400 11831340 8720 8720 8720 8720 1
586 20250424 092300 11822620 8700 8700 8700 8700 0
587 20250424 092200 11822620 8700 8710 8710 8700 140
588 20250424 092100 10604600 8720 8710 8720 8700 41
589 20250424 092000 10247610 8730 8730 8730 8730 0
590 20250424 091900 10247610 8730 8730 8730 8730 0
591 20250424 091800 10247610 8730 8730 8730 8710 13
592 20250424 091700 10134320 8750 8720 8750 8720 254
593 20250424 091600 7917000 8730 8730 8730 8730 0
594 20250424 091500 7917000 8730 8730 8730 8730 1
595 20250424 091400 7908270 8700 8710 8710 8700 64
596 20250424 091300 7351130 8720 8720 8720 8720 1
597 20250424 091200 7342410 8710 8730 8730 8710 13
598 20250424 091100 7229140 8740 8740 8740 8740 2
599 20250424 091000 7211660 8750 8740 8750 8740 29
600 20250424 090900 6957940 8750 8700 8750 8700 307
601 20250424 090800 4284400 8700 8750 8750 8700 458
602 20250424 090700 297000 8750 8750 8750 8750 1
603 20250424 090600 288250 8750 8750 8750 8750 0
604 20250424 090500 288250 8750 8750 8750 8750 1
605 20250424 090400 279500 8750 8750 8750 8750 0
606 20250424 090300 279500 8750 8750 8750 8750 0
607 20250424 090200 279500 8750 8750 8750 8750 1
608 20250424 090100 270750 8750 8750 8750 8750 2
609 20250424 090000 253250 8750 8730 8750 8730 29