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

610
040910/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,190800,184843325,4150,4150,4150,4150,632
20250424,190700,184843325,4150,4150,4150,4150,0
20250424,190600,184843325,4150,4150,4150,4150,0
20250424,190500,184843325,4150,4150,4150,4150,0
20250424,190400,184843325,4150,4150,4150,4150,0
20250424,190300,184843325,4150,4150,4150,4150,0
20250424,190200,184843325,4150,4150,4150,4150,0
20250424,190100,184843325,4150,4150,4150,4150,0
20250424,190000,184843325,4150,4150,4150,4150,0
20250424,185900,184843325,4150,4150,4150,4150,0
20250424,185800,184843325,4150,4150,4150,4150,0
20250424,185700,184843325,4150,4150,4150,4150,0
20250424,185600,184843325,4150,4150,4150,4150,0
20250424,185500,184843325,4150,4150,4150,4150,0
20250424,185400,184843325,4150,4150,4150,4150,0
20250424,185300,184843325,4150,4150,4150,4150,0
20250424,185200,184843325,4150,4150,4150,4150,0
20250424,185100,184843325,4150,4150,4150,4150,0
20250424,185000,184843325,4150,4150,4150,4150,0
20250424,184900,184843325,4150,4150,4150,4150,0
20250424,184800,184843325,4150,4150,4150,4150,0
20250424,184700,184843325,4150,4150,4150,4150,0
20250424,184600,184843325,4150,4150,4150,4150,0
20250424,184500,184843325,4150,4150,4150,4150,0
20250424,184400,184843325,4150,4150,4150,4150,0
20250424,184300,184843325,4150,4150,4150,4150,0
20250424,184200,184843325,4150,4150,4150,4150,0
20250424,184100,184843325,4150,4150,4150,4150,0
20250424,184000,184843325,4150,4150,4150,4150,0
20250424,183900,184843325,4150,4150,4150,4150,0
20250424,183800,184843325,4150,4150,4150,4150,632
20250424,183700,184843325,4150,4150,4150,4150,0
20250424,183600,184843325,4150,4150,4150,4150,0
20250424,183500,184843325,4150,4150,4150,4150,0
20250424,183400,184843325,4150,4150,4150,4150,0
20250424,183300,184843325,4150,4150,4150,4150,0
20250424,183200,184843325,4150,4150,4150,4150,0
20250424,183100,184843325,4150,4150,4150,4150,0
20250424,183000,184843325,4150,4150,4150,4150,0
20250424,182900,184843325,4150,4150,4150,4150,0
20250424,182800,184843325,4150,4150,4150,4150,0
20250424,182700,184843325,4150,4150,4150,4150,0
20250424,182600,184843325,4150,4150,4150,4150,0
20250424,182500,184843325,4150,4150,4150,4150,0
20250424,182400,184843325,4150,4150,4150,4150,0
20250424,182300,184843325,4150,4150,4150,4150,0
20250424,182200,184843325,4150,4150,4150,4150,0
20250424,182100,184843325,4150,4150,4150,4150,0
20250424,182000,184843325,4150,4150,4150,4150,0
20250424,181900,184843325,4150,4150,4150,4150,0
20250424,181800,184843325,4150,4150,4150,4150,0
20250424,181700,184843325,4150,4150,4150,4150,0
20250424,181600,184843325,4150,4150,4150,4150,0
20250424,181500,184843325,4150,4150,4150,4150,0
20250424,181400,184843325,4150,4150,4150,4150,0
20250424,181300,184843325,4150,4150,4150,4150,0
20250424,181200,184843325,4150,4150,4150,4150,0
20250424,181100,184843325,4150,4150,4150,4150,0
20250424,181000,184843325,4150,4150,4150,4150,0
20250424,180900,184843325,4150,4150,4150,4150,0
20250424,180800,184843325,4150,4150,4150,4150,632
20250424,180700,184843325,4150,4150,4150,4150,0
20250424,180600,184843325,4150,4150,4150,4150,0
20250424,180500,184843325,4150,4150,4150,4150,0
20250424,180400,184843325,4150,4150,4150,4150,0
20250424,180300,184843325,4150,4150,4150,4150,0
20250424,180200,184843325,4150,4150,4150,4150,0
20250424,180100,184843325,4150,4150,4150,4150,0
20250424,180000,184843325,4150,4150,4150,4150,0
20250424,175900,184843325,4150,4150,4150,4150,0
20250424,175800,184843325,4150,4150,4150,4150,0
20250424,175700,184843325,4150,4150,4150,4150,0
20250424,175600,184843325,4150,4150,4150,4150,0
20250424,175500,184843325,4150,4150,4150,4150,0
20250424,175400,184843325,4150,4150,4150,4150,0
20250424,175300,184843325,4150,4150,4150,4150,0
20250424,175200,184843325,4150,4150,4150,4150,0
20250424,175100,184843325,4150,4150,4150,4150,0
20250424,175000,184843325,4150,4150,4150,4150,0
20250424,174900,184843325,4150,4150,4150,4150,0
20250424,174800,184843325,4150,4150,4150,4150,0
20250424,174700,184843325,4150,4150,4150,4150,0
20250424,174600,184843325,4150,4150,4150,4150,0
20250424,174500,184843325,4150,4150,4150,4150,0
20250424,174400,184843325,4150,4150,4150,4150,0
20250424,174300,184843325,4150,4150,4150,4150,0
20250424,174200,184843325,4150,4150,4150,4150,0
20250424,174100,184843325,4150,4150,4150,4150,0
20250424,174000,184843325,4150,4150,4150,4150,0
20250424,173900,184843325,4150,4150,4150,4150,0
20250424,173800,184843325,4150,4150,4150,4150,632
20250424,173700,184843325,4150,4150,4150,4150,0
20250424,173600,184843325,4150,4150,4150,4150,0
20250424,173500,184843325,4150,4150,4150,4150,0
20250424,173400,184843325,4150,4150,4150,4150,0
20250424,173300,184843325,4150,4150,4150,4150,0
20250424,173200,184843325,4150,4150,4150,4150,0
20250424,173100,184843325,4150,4150,4150,4150,0
20250424,173000,184843325,4150,4150,4150,4150,0
20250424,172900,184843325,4150,4150,4150,4150,0
20250424,172800,184843325,4150,4150,4150,4150,0
20250424,172700,184843325,4150,4150,4150,4150,0
20250424,172600,184843325,4150,4150,4150,4150,0
20250424,172500,184843325,4150,4150,4150,4150,0
20250424,172400,184843325,4150,4150,4150,4150,0
20250424,172300,184843325,4150,4150,4150,4150,0
20250424,172200,184843325,4150,4150,4150,4150,0
20250424,172100,184843325,4150,4150,4150,4150,0
20250424,172000,184843325,4150,4150,4150,4150,0
20250424,171900,184843325,4150,4150,4150,4150,0
20250424,171800,184843325,4150,4150,4150,4150,0
20250424,171700,184843325,4150,4150,4150,4150,0
20250424,171600,184843325,4150,4150,4150,4150,0
20250424,171500,184843325,4150,4150,4150,4150,0
20250424,171400,184843325,4150,4150,4150,4150,0
20250424,171300,184843325,4150,4150,4150,4150,0
20250424,171200,184843325,4150,4150,4150,4150,0
20250424,171100,184843325,4150,4150,4150,4150,0
20250424,171000,184843325,4150,4150,4150,4150,0
20250424,170900,184843325,4150,4150,4150,4150,0
20250424,170800,184843325,4150,4150,4150,4150,632
20250424,170700,184843325,4150,4150,4150,4150,0
20250424,170600,184843325,4150,4150,4150,4150,0
20250424,170500,184843325,4150,4150,4150,4150,0
20250424,170400,184843325,4150,4150,4150,4150,0
20250424,170300,184843325,4150,4150,4150,4150,0
20250424,170200,184843325,4150,4150,4150,4150,0
20250424,170100,184843325,4150,4150,4150,4150,0
20250424,170000,184843325,4150,4150,4150,4150,0
20250424,165900,184843325,4150,4150,4150,4150,0
20250424,165800,184843325,4150,4150,4150,4150,0
20250424,165700,184843325,4150,4150,4150,4150,0
20250424,165600,184843325,4150,4150,4150,4150,0
20250424,165500,184843325,4150,4150,4150,4150,0
20250424,165400,184843325,4150,4150,4150,4150,0
20250424,165300,184843325,4150,4150,4150,4150,0
20250424,165200,184843325,4150,4150,4150,4150,0
20250424,165100,184843325,4150,4150,4150,4150,0
20250424,165000,184843325,4150,4150,4150,4150,0
20250424,164900,184843325,4150,4150,4150,4150,0
20250424,164800,184843325,4150,4150,4150,4150,0
20250424,164700,184843325,4150,4150,4150,4150,0
20250424,164600,184843325,4150,4150,4150,4150,0
20250424,164500,184843325,4150,4150,4150,4150,0
20250424,164400,184843325,4150,4150,4150,4150,0
20250424,164300,184843325,4150,4150,4150,4150,0
20250424,164200,184843325,4150,4150,4150,4150,0
20250424,164100,184843325,4150,4150,4150,4150,0
20250424,164000,184843325,4150,4150,4150,4150,0
20250424,163900,184843325,4150,4150,4150,4150,0
20250424,163800,184843325,4150,4150,4150,4150,632
20250424,163700,184843325,4150,4150,4150,4150,0
20250424,163600,184843325,4150,4150,4150,4150,0
20250424,163500,184843325,4150,4150,4150,4150,0
20250424,163400,184843325,4150,4150,4150,4150,0
20250424,163300,184843325,4150,4150,4150,4150,0
20250424,163200,184843325,4150,4150,4150,4150,0
20250424,163100,184843325,4150,4150,4150,4150,0
20250424,163000,184843325,4150,4150,4150,4150,0
20250424,162900,184843325,4150,4150,4150,4150,0
20250424,162800,184843325,4150,4150,4150,4150,0
20250424,162700,184843325,4150,4150,4150,4150,0
20250424,162600,184843325,4150,4150,4150,4150,0
20250424,162500,184843325,4150,4150,4150,4150,0
20250424,162400,184843325,4150,4150,4150,4150,0
20250424,162300,184843325,4150,4150,4150,4150,0
20250424,162200,184843325,4150,4150,4150,4150,0
20250424,162100,184843325,4150,4150,4150,4150,0
20250424,162000,184843325,4150,4150,4150,4150,0
20250424,161900,184843325,4150,4150,4150,4150,0
20250424,161800,184843325,4150,4150,4150,4150,0
20250424,161700,184843325,4150,4150,4150,4150,0
20250424,161600,184843325,4150,4150,4150,4150,0
20250424,161500,184843325,4150,4150,4150,4150,0
20250424,161400,184843325,4150,4150,4150,4150,0
20250424,161300,184843325,4150,4150,4150,4150,0
20250424,161200,184843325,4150,4150,4150,4150,0
20250424,161100,184843325,4150,4150,4150,4150,0
20250424,161000,184843325,4150,4150,4150,4150,0
20250424,160900,184843325,4150,4150,4150,4150,0
20250424,160800,184843325,4150,4150,4150,4150,632
20250424,160700,184843325,4150,4150,4150,4150,0
20250424,160600,184843325,4150,4150,4150,4150,0
20250424,160500,184843325,4150,4150,4150,4150,0
20250424,160400,184843325,4150,4150,4150,4150,0
20250424,160300,184843325,4150,4150,4150,4150,0
20250424,160200,184843325,4150,4150,4150,4150,0
20250424,160100,184843325,4150,4150,4150,4150,0
20250424,160000,184843325,4150,4150,4150,4150,0
20250424,155900,184843325,4150,4150,4150,4150,0
20250424,155800,184843325,4150,4150,4150,4150,0
20250424,155700,184843325,4150,4150,4150,4150,0
20250424,155600,184843325,4150,4150,4150,4150,0
20250424,155500,184843325,4150,4150,4150,4150,0
20250424,155400,184843325,4150,4150,4150,4150,0
20250424,155300,184843325,4150,4150,4150,4150,0
20250424,155200,184843325,4150,4150,4150,4150,0
20250424,155100,184843325,4150,4150,4150,4150,0
20250424,155000,184843325,4150,4150,4150,4150,0
20250424,154900,184843325,4150,4150,4150,4150,0
20250424,154800,184843325,4150,4150,4150,4150,0
20250424,154700,184843325,4150,4150,4150,4150,0
20250424,154600,184843325,4150,4150,4150,4150,0
20250424,154500,184843325,4150,4150,4150,4150,0
20250424,154400,184843325,4150,4150,4150,4150,0
20250424,154300,184843325,4150,4150,4150,4150,0
20250424,154200,184843325,4150,4150,4150,4150,0
20250424,154100,184843325,4150,4150,4150,4150,0
20250424,154000,184843325,4150,4150,4150,4150,0
20250424,153900,184843325,4150,4150,4150,4150,0
20250424,153800,184843325,4150,4150,4150,4150,632
20250424,153700,184843325,4150,4150,4150,4150,0
20250424,153600,184843325,4150,4150,4150,4150,0
20250424,153500,184843325,4150,4150,4150,4150,0
20250424,153400,184843325,4150,4150,4150,4150,0
20250424,153300,184843325,4150,4150,4150,4150,0
20250424,153200,184843325,4150,4150,4150,4150,0
20250424,153100,184843325,4150,4150,4150,4150,0
20250424,153000,184843325,4150,4150,4150,4150,632
20250424,152900,182220525,4125,4125,4125,4125,0
20250424,152800,182220525,4125,4125,4125,4125,0
20250424,152700,182220525,4125,4125,4125,4125,0
20250424,152600,182220525,4125,4125,4125,4125,0
20250424,152500,182220525,4125,4125,4125,4125,0
20250424,152400,182220525,4125,4125,4125,4125,0
20250424,152300,182220525,4125,4125,4125,4125,0
20250424,152200,182220525,4125,4125,4125,4125,0
20250424,152100,182220525,4125,4125,4125,4125,0
20250424,152000,182220525,4125,4125,4125,4125,0
20250424,151900,182220525,4125,4115,4140,4115,276
20250424,151800,181084135,4115,4115,4115,4115,11
20250424,151700,181038870,4110,4110,4110,4110,15
20250424,151600,180977220,4120,4120,4120,4120,1
20250424,151500,180973100,4115,4115,4115,4115,0
20250424,151400,180973100,4115,4115,4115,4115,12
20250424,151300,180923720,4140,4140,4140,4140,0
20250424,151200,180923720,4140,4140,4140,4140,0
20250424,151100,180923720,4140,4140,4140,4140,0
20250424,151000,180923720,4140,4140,4140,4140,0
20250424,150900,180923720,4140,4140,4140,4140,0
20250424,150800,180923720,4140,4140,4140,4140,127
20250424,150700,180397940,4140,4140,4140,4140,0
20250424,150600,180397940,4140,4140,4140,4140,0
20250424,150500,180397940,4140,4140,4140,4140,538
20250424,150400,178170620,4135,4135,4135,4135,0
20250424,150300,178170620,4135,4135,4135,4135,5
20250424,150200,178149945,4135,4135,4135,4135,72
20250424,150100,177852225,4135,4135,4135,4135,10
20250424,150000,177810875,4135,4135,4135,4135,0
20250424,145900,177810875,4135,4135,4135,4135,0
20250424,145800,177810875,4135,4135,4135,4135,0
20250424,145700,177810875,4135,4135,4135,4135,78
20250424,145600,177488345,4140,4135,4140,4135,2
20250424,145500,177480070,4135,4135,4135,4135,0
20250424,145400,177480070,4135,4135,4135,4135,2
20250424,145300,177471800,4140,4140,4140,4140,0
20250424,145200,177471800,4140,4145,4145,4135,64
20250424,145100,177206790,4145,4115,4145,4115,27
20250424,145000,177095270,4115,4115,4115,4115,5
20250424,144900,177074695,4115,4120,4120,4110,180
20250424,144800,176334460,4135,4135,4135,4135,0
20250424,144700,176334460,4135,4135,4135,4135,0
20250424,144600,176334460,4135,4135,4135,4135,175
20250424,144500,175610835,4130,4130,4130,4130,0
20250424,144400,175610835,4130,4130,4130,4130,0
20250424,144300,175610835,4130,4140,4140,4130,10
20250424,144200,175569480,4160,4160,4160,4160,0
20250424,144100,175569480,4160,4160,4160,4145,159
20250424,144000,174908875,4140,4125,4155,4125,795
20250424,143900,171624130,4130,4130,4130,4130,613
20250424,143800,169092440,4130,4130,4130,4130,28
20250424,143700,168976800,4130,4130,4130,4130,200
20250424,143600,168150800,4120,4135,4135,4110,5460
20250424,143500,145703990,4135,4135,4135,4135,1
20250424,143400,145699855,4145,4145,4145,4145,0
20250424,143300,145699855,4145,4145,4145,4145,0
20250424,143200,145699855,4145,4135,4145,4135,411
20250424,143100,143998660,4130,4120,4130,4120,20
20250424,143000,143916250,4120,4125,4125,4115,542
20250424,142900,141685085,4155,4155,4155,4155,0
20250424,142800,141685085,4155,4155,4155,4155,0
20250424,142700,141685085,4155,4155,4155,4155,1233
20250424,142600,136561970,4130,4130,4130,4130,22
20250424,142500,136471110,4165,4150,4165,4150,25
20250424,142400,136367060,4150,4130,4150,4130,316
20250424,142300,135061255,4125,4125,4125,4125,119
20250424,142200,134570380,4130,4135,4135,4130,7
20250424,142100,134541455,4135,4135,4135,4135,4
20250424,142000,134524915,4135,4135,4135,4135,2
20250424,141900,134516645,4115,4115,4115,4115,1
20250424,141800,134512530,4110,4110,4110,4110,30
20250424,141700,134389230,4135,4135,4135,4135,56
20250424,141600,134157670,4105,4115,4115,4100,1101
20250424,141500,129641805,4115,4115,4115,4115,0
20250424,141400,129641805,4115,4120,4120,4115,158
20250424,141300,128991565,4145,4145,4145,4145,0
20250424,141200,128991565,4145,4145,4145,4115,1820
20250424,141100,121496885,4140,4140,4140,4140,0
20250424,141000,121496885,4140,4140,4140,4140,46
20250424,140900,121306445,4140,4140,4140,4140,0
20250424,140800,121306445,4140,4140,4140,4140,5
20250424,140700,121285745,4140,4140,4140,4140,0
20250424,140600,121285745,4140,4140,4140,4140,1
20250424,140500,121281605,4140,4150,4150,4120,1191
20250424,140400,116370855,4120,4120,4120,4120,0
20250424,140300,116370855,4120,4120,4120,4120,200
20250424,140200,115546855,4150,4150,4150,4150,0
20250424,140100,115546855,4150,4150,4150,4150,0
20250424,140000,115546855,4150,4150,4150,4150,0
20250424,135900,115546855,4150,4125,4150,4120,873
20250424,135800,111942075,4145,4125,4145,4120,331
20250424,135700,110572450,4145,4135,4155,4120,1915
20250424,135600,102668220,4155,4165,4165,4135,410
20250424,135500,100971230,4160,4145,4160,4145,142
20250424,135400,100380540,4145,4145,4145,4145,0
20250424,135300,100380540,4145,4145,4145,4145,94
20250424,135200,99990910,4140,4140,4140,4140,0
20250424,135100,99990910,4140,4140,4140,4140,0
20250424,135000,99990910,4140,4165,4165,4140,174
20250424,134900,99267175,4165,4165,4165,4165,0
20250424,134800,99267175,4165,4150,4165,4140,1772
20250424,134700,91919690,4150,4160,4160,4150,500
20250424,134600,89843285,4175,4175,4175,4175,0
20250424,134500,89843285,4175,4160,4175,4160,233
20250424,134400,88871725,4160,4160,4160,4160,17
20250424,134300,88801005,4160,4160,4160,4160,19
20250424,134200,88721965,4155,4155,4155,4155,21
20250424,134100,88634710,4155,4155,4155,4155,9
20250424,134000,88597315,4155,4155,4155,4155,0
20250424,133900,88597315,4155,4155,4155,4155,3
20250424,133800,88584850,4155,4155,4155,4155,0
20250424,133700,88584850,4155,4155,4155,4155,0
20250424,133600,88584850,4155,4155,4155,4155,100
20250424,133500,88169350,4155,4155,4155,4155,32
20250424,133400,88036390,4155,4155,4155,4155,0
20250424,133300,88036390,4155,4155,4155,4155,0
20250424,133200,88036390,4155,4155,4155,4155,0
20250424,133100,88036390,4155,4155,4155,4155,0
20250424,133000,88036390,4155,4160,4160,4150,4151
20250424,132900,70789260,4175,4175,4175,4175,0
20250424,132800,70789260,4175,4175,4175,4175,188
20250424,132700,70004360,4175,4175,4175,4175,0
20250424,132600,70004360,4175,4175,4175,4175,0
20250424,132500,70004360,4175,4175,4175,4175,0
20250424,132400,70004360,4175,4175,4175,4175,0
20250424,132300,70004360,4175,4175,4175,4175,378
20250424,132200,68426210,4175,4175,4175,4175,0
20250424,132100,68426210,4175,4175,4175,4175,0
20250424,132000,68426210,4175,4175,4175,4175,120
20250424,131900,67925210,4175,4175,4175,4175,0
20250424,131800,67925210,4175,4175,4175,4175,0
20250424,131700,67925210,4175,4175,4175,4175,101
20250424,131600,67503535,4165,4165,4165,4165,0
20250424,131500,67503535,4165,4165,4165,4165,1
20250424,131400,67499370,4165,4160,4165,4160,2061
20250424,131300,58925315,4160,4160,4160,4160,385
20250424,131200,57323715,4160,4160,4160,4160,0
20250424,131100,57323715,4160,4160,4185,4160,1341
20250424,131000,51742695,4160,4160,4160,4160,0
20250424,130900,51742695,4160,4160,4160,4155,44
20250424,130800,51559660,4160,4160,4160,4160,1
20250424,130700,51555500,4180,4180,4180,4180,0
20250424,130600,51555500,4180,4180,4180,4180,0
20250424,130500,51555500,4180,4180,4180,4180,0
20250424,130400,51555500,4180,4180,4180,4180,0
20250424,130300,51555500,4180,4180,4180,4180,0
20250424,130200,51555500,4180,4180,4180,4180,0
20250424,130100,51555500,4180,4180,4180,4180,0
20250424,130000,51555500,4180,4180,4180,4180,0
20250424,125900,51555500,4180,4180,4180,4180,0
20250424,125800,51555500,4180,4180,4180,4180,0
20250424,125700,51555500,4180,4180,4180,4180,0
20250424,125600,51555500,4180,4180,4180,4180,0
20250424,125500,51555500,4180,4180,4180,4180,0
20250424,125400,51555500,4180,4180,4180,4180,0
20250424,125300,51555500,4180,4180,4180,4180,0
20250424,125200,51555500,4180,4180,4180,4180,0
20250424,125100,51555500,4180,4180,4180,4180,0
20250424,125000,51555500,4180,4180,4180,4180,0
20250424,124900,51555500,4180,4180,4180,4180,0
20250424,124800,51555500,4180,4180,4180,4180,0
20250424,124700,51555500,4180,4180,4180,4180,107
20250424,124600,51108240,4180,4180,4180,4180,0
20250424,124500,51108240,4180,4180,4180,4180,0
20250424,124400,51108240,4180,4180,4180,4180,0
20250424,124300,51108240,4180,4170,4180,4160,346
20250424,124200,49667495,4170,4170,4170,4170,0
20250424,124100,49667495,4170,4170,4170,4170,0
20250424,124000,49667495,4170,4170,4170,4170,0
20250424,123900,49667495,4170,4170,4170,4170,0
20250424,123800,49667495,4170,4170,4170,4170,0
20250424,123700,49667495,4170,4170,4170,4170,1
20250424,123600,49663325,4170,4170,4170,4170,2
20250424,123500,49654985,4170,4170,4170,4170,2
20250424,123400,49646645,4170,4170,4170,4170,3
20250424,123300,49634135,4170,4170,4170,4170,0
20250424,123200,49634135,4170,4170,4170,4170,2
20250424,123100,49625795,4170,4170,4170,4170,0
20250424,123000,49625795,4170,4170,4170,4170,3
20250424,122900,49613285,4170,4170,4170,4170,0
20250424,122800,49613285,4170,4170,4170,4170,0
20250424,122700,49613285,4170,4170,4170,4170,0
20250424,122600,49613285,4170,4170,4170,4170,2
20250424,122500,49604945,4170,4170,4170,4170,4
20250424,122400,49588265,4170,4170,4170,4170,3
20250424,122300,49575755,4170,4170,4170,4170,0
20250424,122200,49575755,4170,4170,4170,4170,3
20250424,122100,49563245,4170,4170,4170,4165,43
20250424,122000,49383940,4190,4190,4190,4190,0
20250424,121900,49383940,4190,4190,4190,4190,0
20250424,121800,49383940,4190,4190,4190,4190,0
20250424,121700,49383940,4190,4190,4190,4190,0
20250424,121600,49383940,4190,4190,4190,4190,0
20250424,121500,49383940,4190,4190,4190,4190,0
20250424,121400,49383940,4190,4190,4190,4190,0
20250424,121300,49383940,4190,4190,4190,4190,0
20250424,121200,49383940,4190,4190,4190,4190,0
20250424,121100,49383940,4190,4190,4190,4190,0
20250424,121000,49383940,4190,4190,4190,4190,0
20250424,120900,49383940,4190,4190,4190,4190,0
20250424,120800,49383940,4190,4190,4190,4190,0
20250424,120700,49383940,4190,4190,4190,4190,0
20250424,120600,49383940,4190,4190,4190,4190,176
20250424,120500,48646500,4190,4190,4190,4190,0
20250424,120400,48646500,4190,4190,4190,4190,0
20250424,120300,48646500,4190,4190,4190,4190,0
20250424,120200,48646500,4190,4190,4190,4190,15
20250424,120100,48583650,4190,4190,4190,4190,63
20250424,120000,48319680,4190,4190,4190,4190,0
20250424,115900,48319680,4190,4190,4190,4190,0
20250424,115800,48319680,4190,4190,4190,4190,0
20250424,115700,48319680,4190,4190,4190,4190,15
20250424,115600,48256830,4195,4195,4195,4195,146
20250424,115500,47644360,4195,4195,4195,4195,0
20250424,115400,47644360,4195,4195,4195,4195,0
20250424,115300,47644360,4195,4195,4195,4195,0
20250424,115200,47644360,4195,4195,4195,4195,0
20250424,115100,47644360,4195,4195,4195,4195,0
20250424,115000,47644360,4195,4195,4195,4195,0
20250424,114900,47644360,4195,4190,4195,4190,91
20250424,114800,47263065,4190,4190,4190,4190,0
20250424,114700,47263065,4190,4190,4190,4190,41
20250424,114600,47091275,4195,4185,4195,4185,371
20250424,114500,45536370,4180,4180,4180,4180,0
20250424,114400,45536370,4180,4180,4180,4180,0
20250424,114300,45536370,4180,4180,4180,4180,0
20250424,114200,45536370,4180,4180,4180,4180,0
20250424,114100,45536370,4180,4180,4180,4180,0
20250424,114000,45536370,4180,4180,4180,4180,139
20250424,113900,44955350,4165,4175,4175,4160,825
20250424,113800,41521490,4190,4190,4190,4190,0
20250424,113700,41521490,4190,4190,4190,4190,10
20250424,113600,41479590,4175,4175,4175,4175,0
20250424,113500,41479590,4175,4175,4175,4175,1
20250424,113400,41475415,4175,4175,4175,4170,87
20250424,113300,41112330,4180,4180,4180,4180,1
20250424,113200,41108150,4180,4180,4180,4180,176
20250424,113100,40372470,4185,4185,4185,4185,206
20250424,113000,39510360,4185,4185,4185,4185,0
20250424,112900,39510360,4185,4165,4185,4155,1434
20250424,112800,33545450,4185,4185,4185,4185,0
20250424,112700,33545450,4185,4185,4185,4185,0
20250424,112600,33545450,4185,4185,4185,4185,0
20250424,112500,33545450,4185,4185,4185,4185,0
20250424,112400,33545450,4185,4185,4185,4185,0
20250424,112300,33545450,4185,4185,4185,4185,0
20250424,112200,33545450,4185,4185,4185,4185,0
20250424,112100,33545450,4185,4185,4185,4185,0
20250424,112000,33545450,4185,4185,4185,4185,0
20250424,111900,33545450,4185,4185,4185,4185,0
20250424,111800,33545450,4185,4185,4185,4185,0
20250424,111700,33545450,4185,4185,4185,4185,0
20250424,111600,33545450,4185,4185,4185,4185,1
20250424,111500,33541265,4185,4185,4185,4185,0
20250424,111400,33541265,4185,4185,4185,4185,0
20250424,111300,33541265,4185,4185,4185,4185,0
20250424,111200,33541265,4185,4185,4185,4185,0
20250424,111100,33541265,4185,4185,4185,4185,0
20250424,111000,33541265,4185,4185,4185,4185,0
20250424,110900,33541265,4185,4185,4185,4185,0
20250424,110800,33541265,4185,4185,4185,4185,7
20250424,110700,33511970,4185,4185,4185,4185,0
20250424,110600,33511970,4185,4185,4185,4185,53
20250424,110500,33290165,4190,4175,4195,4175,140
20250424,110400,32705035,4175,4175,4175,4175,0
20250424,110300,32705035,4175,4175,4175,4175,1
20250424,110200,32700860,4180,4180,4180,4180,1
20250424,110100,32696680,4180,4180,4180,4180,0
20250424,110000,32696680,4180,4180,4180,4180,0
20250424,105900,32696680,4180,4180,4180,4180,18
20250424,105800,32621440,4180,4180,4180,4180,0
20250424,105700,32621440,4180,4180,4180,4180,1
20250424,105600,32617260,4155,4155,4155,4155,0
20250424,105500,32617260,4155,4155,4155,4155,0
20250424,105400,32617260,4155,4175,4175,4155,30
20250424,105300,32492105,4180,4180,4180,4180,0
20250424,105200,32492105,4180,4180,4180,4180,0
20250424,105100,32492105,4180,4180,4180,4180,0
20250424,105000,32492105,4180,4180,4180,4180,0
20250424,104900,32492105,4180,4180,4180,4180,0
20250424,104800,32492105,4180,4180,4180,4180,19
20250424,104700,32412685,4185,4190,4190,4185,135
20250424,104600,31847580,4180,4180,4180,4180,0
20250424,104500,31847580,4180,4180,4180,4180,0
20250424,104400,31847580,4180,4180,4180,4180,0
20250424,104300,31847580,4180,4180,4180,4180,0
20250424,104200,31847580,4180,4180,4180,4180,0
20250424,104100,31847580,4180,4180,4180,4180,0
20250424,104000,31847580,4180,4180,4180,4180,0
20250424,103900,31847580,4180,4180,4180,4180,8
20250424,103800,31814140,4180,4180,4180,4180,2
20250424,103700,31805780,4180,4180,4180,4180,3
20250424,103600,31793240,4185,4185,4185,4185,34
20250424,103500,31650950,4180,4180,4180,4180,0
20250424,103400,31650950,4180,4180,4180,4180,0
20250424,103300,31650950,4180,4180,4180,4180,0
20250424,103200,31650950,4180,4180,4180,4180,0
20250424,103100,31650950,4180,4180,4180,4180,0
20250424,103000,31650950,4180,4180,4180,4180,0
20250424,102900,31650950,4180,4180,4180,4180,0
20250424,102800,31650950,4180,4180,4180,4180,0
20250424,102700,31650950,4180,4180,4180,4180,17
20250424,102600,31579890,4175,4175,4175,4175,191
20250424,102500,30782465,4175,4175,4175,4175,0
20250424,102400,30782465,4175,4175,4175,4175,0
20250424,102300,30782465,4175,4175,4175,4175,24
20250424,102200,30682265,4175,4175,4175,4175,262
20250424,102100,29588415,4170,4170,4170,4170,8
20250424,102000,29555055,4170,4175,4175,4170,78
20250424,101900,29229760,4170,4170,4170,4170,400
20250424,101800,27561760,4170,4170,4170,4170,200
20250424,101700,26727760,4170,4170,4185,4170,247
20250424,101600,25697590,4170,4160,4170,4160,253
20250424,101500,24644820,4155,4155,4155,4155,0
20250424,101400,24644820,4155,4155,4155,4155,0
20250424,101300,24644820,4155,4155,4155,4155,0
20250424,101200,24644820,4155,4155,4155,4155,0
20250424,101100,24644820,4155,4155,4155,4155,0
20250424,101000,24644820,4155,4160,4160,4155,11
20250424,100900,24599100,4160,4160,4160,4160,0
20250424,100800,24599100,4160,4160,4160,4160,0
20250424,100700,24599100,4160,4160,4160,4160,0
20250424,100600,24599100,4160,4160,4160,4160,0
20250424,100500,24599100,4160,4160,4160,4160,0
20250424,100400,24599100,4160,4160,4160,4160,5
20250424,100300,24578300,4165,4165,4165,4165,0
20250424,100200,24578300,4165,4165,4165,4165,0
20250424,100100,24578300,4165,4165,4165,4165,190
20250424,100000,23786950,4165,4165,4165,4165,0
20250424,095900,23786950,4165,4165,4165,4165,0
20250424,095800,23786950,4165,4165,4165,4165,0
20250424,095700,23786950,4165,4165,4165,4165,0
20250424,095600,23786950,4165,4165,4165,4165,0
20250424,095500,23786950,4165,4165,4165,4165,0
20250424,095400,23786950,4165,4165,4165,4165,9
20250424,095300,23749465,4160,4165,4165,4160,7
20250424,095200,23720340,4170,4165,4170,4165,11
20250424,095100,23674495,4170,4170,4170,4170,0
20250424,095000,23674495,4170,4170,4170,4170,15
20250424,094900,23611945,4190,4190,4190,4190,0
20250424,094800,23611945,4190,4190,4190,4190,1
20250424,094700,23607755,4190,4190,4190,4190,0
20250424,094600,23607755,4190,4190,4190,4190,1
20250424,094500,23603565,4190,4190,4190,4190,1
20250424,094400,23599375,4195,4195,4195,4195,3
20250424,094300,23586790,4195,4195,4195,4195,0
20250424,094200,23586790,4195,4195,4195,4195,30
20250424,094100,23460940,4200,4200,4200,4200,26
20250424,094000,23351740,4200,4200,4200,4200,0
20250424,093900,23351740,4200,4170,4200,4170,1323
20250424,093800,17823325,4170,4165,4170,4165,89
20250424,093700,17452205,4160,4160,4160,4160,4
20250424,093600,17435565,4155,4155,4155,4155,0
20250424,093500,17435565,4155,4155,4155,4155,0
20250424,093400,17435565,4155,4155,4155,4155,0
20250424,093300,17435565,4155,4155,4155,4155,0
20250424,093200,17435565,4155,4155,4155,4155,0
20250424,093100,17435565,4155,4155,4155,4155,27
20250424,093000,17323380,4160,4160,4160,4160,0
20250424,092900,17323380,4160,4160,4160,4160,25
20250424,092800,17219380,4115,4140,4140,4115,400
20250424,092700,15567480,4140,4140,4140,4140,0
20250424,092600,15567480,4140,4140,4140,4140,2
20250424,092500,15559200,4160,4160,4160,4160,0
20250424,092400,15559200,4160,4140,4160,4135,1022
20250424,092300,11332105,4170,4165,4170,4165,40
20250424,092200,11165405,4145,4150,4150,4145,15
20250424,092100,11103220,4175,4175,4175,4175,0
20250424,092000,11103220,4175,4175,4175,4175,0
20250424,091900,11103220,4175,4175,4175,4175,0
20250424,091800,11103220,4175,4160,4175,4160,90
20250424,091700,10728640,4195,4195,4195,4195,0
20250424,091600,10728640,4195,4155,4195,4155,333
20250424,091500,9343280,4130,4130,4130,4130,0
20250424,091400,9343280,4130,4130,4130,4130,0
20250424,091300,9343280,4130,4130,4130,4130,10
20250424,091200,9301980,4155,4155,4155,4155,12
20250424,091100,9252120,4155,4155,4155,4155,0
20250424,091000,9252120,4155,4155,4155,4155,4
20250424,090900,9235500,4165,4165,4165,4165,0
20250424,090800,9235500,4165,4165,4165,4165,0
20250424,090700,9235500,4165,4165,4165,4165,0
20250424,090600,9235500,4165,4165,4165,4165,0
20250424,090500,9235500,4165,4150,4165,4115,1110
20250424,090400,4634200,4185,4185,4185,4185,1
20250424,090300,4630015,4145,4145,4145,4145,62
20250424,090200,4373025,4195,4195,4195,4195,1
20250424,090100,4368830,4145,4145,4145,4145,0
20250424,090000,4368830,4145,4145,4145,4145,1054
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 190800 184843325 4150 4150 4150 4150 632
3 20250424 190700 184843325 4150 4150 4150 4150 0
4 20250424 190600 184843325 4150 4150 4150 4150 0
5 20250424 190500 184843325 4150 4150 4150 4150 0
6 20250424 190400 184843325 4150 4150 4150 4150 0
7 20250424 190300 184843325 4150 4150 4150 4150 0
8 20250424 190200 184843325 4150 4150 4150 4150 0
9 20250424 190100 184843325 4150 4150 4150 4150 0
10 20250424 190000 184843325 4150 4150 4150 4150 0
11 20250424 185900 184843325 4150 4150 4150 4150 0
12 20250424 185800 184843325 4150 4150 4150 4150 0
13 20250424 185700 184843325 4150 4150 4150 4150 0
14 20250424 185600 184843325 4150 4150 4150 4150 0
15 20250424 185500 184843325 4150 4150 4150 4150 0
16 20250424 185400 184843325 4150 4150 4150 4150 0
17 20250424 185300 184843325 4150 4150 4150 4150 0
18 20250424 185200 184843325 4150 4150 4150 4150 0
19 20250424 185100 184843325 4150 4150 4150 4150 0
20 20250424 185000 184843325 4150 4150 4150 4150 0
21 20250424 184900 184843325 4150 4150 4150 4150 0
22 20250424 184800 184843325 4150 4150 4150 4150 0
23 20250424 184700 184843325 4150 4150 4150 4150 0
24 20250424 184600 184843325 4150 4150 4150 4150 0
25 20250424 184500 184843325 4150 4150 4150 4150 0
26 20250424 184400 184843325 4150 4150 4150 4150 0
27 20250424 184300 184843325 4150 4150 4150 4150 0
28 20250424 184200 184843325 4150 4150 4150 4150 0
29 20250424 184100 184843325 4150 4150 4150 4150 0
30 20250424 184000 184843325 4150 4150 4150 4150 0
31 20250424 183900 184843325 4150 4150 4150 4150 0
32 20250424 183800 184843325 4150 4150 4150 4150 632
33 20250424 183700 184843325 4150 4150 4150 4150 0
34 20250424 183600 184843325 4150 4150 4150 4150 0
35 20250424 183500 184843325 4150 4150 4150 4150 0
36 20250424 183400 184843325 4150 4150 4150 4150 0
37 20250424 183300 184843325 4150 4150 4150 4150 0
38 20250424 183200 184843325 4150 4150 4150 4150 0
39 20250424 183100 184843325 4150 4150 4150 4150 0
40 20250424 183000 184843325 4150 4150 4150 4150 0
41 20250424 182900 184843325 4150 4150 4150 4150 0
42 20250424 182800 184843325 4150 4150 4150 4150 0
43 20250424 182700 184843325 4150 4150 4150 4150 0
44 20250424 182600 184843325 4150 4150 4150 4150 0
45 20250424 182500 184843325 4150 4150 4150 4150 0
46 20250424 182400 184843325 4150 4150 4150 4150 0
47 20250424 182300 184843325 4150 4150 4150 4150 0
48 20250424 182200 184843325 4150 4150 4150 4150 0
49 20250424 182100 184843325 4150 4150 4150 4150 0
50 20250424 182000 184843325 4150 4150 4150 4150 0
51 20250424 181900 184843325 4150 4150 4150 4150 0
52 20250424 181800 184843325 4150 4150 4150 4150 0
53 20250424 181700 184843325 4150 4150 4150 4150 0
54 20250424 181600 184843325 4150 4150 4150 4150 0
55 20250424 181500 184843325 4150 4150 4150 4150 0
56 20250424 181400 184843325 4150 4150 4150 4150 0
57 20250424 181300 184843325 4150 4150 4150 4150 0
58 20250424 181200 184843325 4150 4150 4150 4150 0
59 20250424 181100 184843325 4150 4150 4150 4150 0
60 20250424 181000 184843325 4150 4150 4150 4150 0
61 20250424 180900 184843325 4150 4150 4150 4150 0
62 20250424 180800 184843325 4150 4150 4150 4150 632
63 20250424 180700 184843325 4150 4150 4150 4150 0
64 20250424 180600 184843325 4150 4150 4150 4150 0
65 20250424 180500 184843325 4150 4150 4150 4150 0
66 20250424 180400 184843325 4150 4150 4150 4150 0
67 20250424 180300 184843325 4150 4150 4150 4150 0
68 20250424 180200 184843325 4150 4150 4150 4150 0
69 20250424 180100 184843325 4150 4150 4150 4150 0
70 20250424 180000 184843325 4150 4150 4150 4150 0
71 20250424 175900 184843325 4150 4150 4150 4150 0
72 20250424 175800 184843325 4150 4150 4150 4150 0
73 20250424 175700 184843325 4150 4150 4150 4150 0
74 20250424 175600 184843325 4150 4150 4150 4150 0
75 20250424 175500 184843325 4150 4150 4150 4150 0
76 20250424 175400 184843325 4150 4150 4150 4150 0
77 20250424 175300 184843325 4150 4150 4150 4150 0
78 20250424 175200 184843325 4150 4150 4150 4150 0
79 20250424 175100 184843325 4150 4150 4150 4150 0
80 20250424 175000 184843325 4150 4150 4150 4150 0
81 20250424 174900 184843325 4150 4150 4150 4150 0
82 20250424 174800 184843325 4150 4150 4150 4150 0
83 20250424 174700 184843325 4150 4150 4150 4150 0
84 20250424 174600 184843325 4150 4150 4150 4150 0
85 20250424 174500 184843325 4150 4150 4150 4150 0
86 20250424 174400 184843325 4150 4150 4150 4150 0
87 20250424 174300 184843325 4150 4150 4150 4150 0
88 20250424 174200 184843325 4150 4150 4150 4150 0
89 20250424 174100 184843325 4150 4150 4150 4150 0
90 20250424 174000 184843325 4150 4150 4150 4150 0
91 20250424 173900 184843325 4150 4150 4150 4150 0
92 20250424 173800 184843325 4150 4150 4150 4150 632
93 20250424 173700 184843325 4150 4150 4150 4150 0
94 20250424 173600 184843325 4150 4150 4150 4150 0
95 20250424 173500 184843325 4150 4150 4150 4150 0
96 20250424 173400 184843325 4150 4150 4150 4150 0
97 20250424 173300 184843325 4150 4150 4150 4150 0
98 20250424 173200 184843325 4150 4150 4150 4150 0
99 20250424 173100 184843325 4150 4150 4150 4150 0
100 20250424 173000 184843325 4150 4150 4150 4150 0
101 20250424 172900 184843325 4150 4150 4150 4150 0
102 20250424 172800 184843325 4150 4150 4150 4150 0
103 20250424 172700 184843325 4150 4150 4150 4150 0
104 20250424 172600 184843325 4150 4150 4150 4150 0
105 20250424 172500 184843325 4150 4150 4150 4150 0
106 20250424 172400 184843325 4150 4150 4150 4150 0
107 20250424 172300 184843325 4150 4150 4150 4150 0
108 20250424 172200 184843325 4150 4150 4150 4150 0
109 20250424 172100 184843325 4150 4150 4150 4150 0
110 20250424 172000 184843325 4150 4150 4150 4150 0
111 20250424 171900 184843325 4150 4150 4150 4150 0
112 20250424 171800 184843325 4150 4150 4150 4150 0
113 20250424 171700 184843325 4150 4150 4150 4150 0
114 20250424 171600 184843325 4150 4150 4150 4150 0
115 20250424 171500 184843325 4150 4150 4150 4150 0
116 20250424 171400 184843325 4150 4150 4150 4150 0
117 20250424 171300 184843325 4150 4150 4150 4150 0
118 20250424 171200 184843325 4150 4150 4150 4150 0
119 20250424 171100 184843325 4150 4150 4150 4150 0
120 20250424 171000 184843325 4150 4150 4150 4150 0
121 20250424 170900 184843325 4150 4150 4150 4150 0
122 20250424 170800 184843325 4150 4150 4150 4150 632
123 20250424 170700 184843325 4150 4150 4150 4150 0
124 20250424 170600 184843325 4150 4150 4150 4150 0
125 20250424 170500 184843325 4150 4150 4150 4150 0
126 20250424 170400 184843325 4150 4150 4150 4150 0
127 20250424 170300 184843325 4150 4150 4150 4150 0
128 20250424 170200 184843325 4150 4150 4150 4150 0
129 20250424 170100 184843325 4150 4150 4150 4150 0
130 20250424 170000 184843325 4150 4150 4150 4150 0
131 20250424 165900 184843325 4150 4150 4150 4150 0
132 20250424 165800 184843325 4150 4150 4150 4150 0
133 20250424 165700 184843325 4150 4150 4150 4150 0
134 20250424 165600 184843325 4150 4150 4150 4150 0
135 20250424 165500 184843325 4150 4150 4150 4150 0
136 20250424 165400 184843325 4150 4150 4150 4150 0
137 20250424 165300 184843325 4150 4150 4150 4150 0
138 20250424 165200 184843325 4150 4150 4150 4150 0
139 20250424 165100 184843325 4150 4150 4150 4150 0
140 20250424 165000 184843325 4150 4150 4150 4150 0
141 20250424 164900 184843325 4150 4150 4150 4150 0
142 20250424 164800 184843325 4150 4150 4150 4150 0
143 20250424 164700 184843325 4150 4150 4150 4150 0
144 20250424 164600 184843325 4150 4150 4150 4150 0
145 20250424 164500 184843325 4150 4150 4150 4150 0
146 20250424 164400 184843325 4150 4150 4150 4150 0
147 20250424 164300 184843325 4150 4150 4150 4150 0
148 20250424 164200 184843325 4150 4150 4150 4150 0
149 20250424 164100 184843325 4150 4150 4150 4150 0
150 20250424 164000 184843325 4150 4150 4150 4150 0
151 20250424 163900 184843325 4150 4150 4150 4150 0
152 20250424 163800 184843325 4150 4150 4150 4150 632
153 20250424 163700 184843325 4150 4150 4150 4150 0
154 20250424 163600 184843325 4150 4150 4150 4150 0
155 20250424 163500 184843325 4150 4150 4150 4150 0
156 20250424 163400 184843325 4150 4150 4150 4150 0
157 20250424 163300 184843325 4150 4150 4150 4150 0
158 20250424 163200 184843325 4150 4150 4150 4150 0
159 20250424 163100 184843325 4150 4150 4150 4150 0
160 20250424 163000 184843325 4150 4150 4150 4150 0
161 20250424 162900 184843325 4150 4150 4150 4150 0
162 20250424 162800 184843325 4150 4150 4150 4150 0
163 20250424 162700 184843325 4150 4150 4150 4150 0
164 20250424 162600 184843325 4150 4150 4150 4150 0
165 20250424 162500 184843325 4150 4150 4150 4150 0
166 20250424 162400 184843325 4150 4150 4150 4150 0
167 20250424 162300 184843325 4150 4150 4150 4150 0
168 20250424 162200 184843325 4150 4150 4150 4150 0
169 20250424 162100 184843325 4150 4150 4150 4150 0
170 20250424 162000 184843325 4150 4150 4150 4150 0
171 20250424 161900 184843325 4150 4150 4150 4150 0
172 20250424 161800 184843325 4150 4150 4150 4150 0
173 20250424 161700 184843325 4150 4150 4150 4150 0
174 20250424 161600 184843325 4150 4150 4150 4150 0
175 20250424 161500 184843325 4150 4150 4150 4150 0
176 20250424 161400 184843325 4150 4150 4150 4150 0
177 20250424 161300 184843325 4150 4150 4150 4150 0
178 20250424 161200 184843325 4150 4150 4150 4150 0
179 20250424 161100 184843325 4150 4150 4150 4150 0
180 20250424 161000 184843325 4150 4150 4150 4150 0
181 20250424 160900 184843325 4150 4150 4150 4150 0
182 20250424 160800 184843325 4150 4150 4150 4150 632
183 20250424 160700 184843325 4150 4150 4150 4150 0
184 20250424 160600 184843325 4150 4150 4150 4150 0
185 20250424 160500 184843325 4150 4150 4150 4150 0
186 20250424 160400 184843325 4150 4150 4150 4150 0
187 20250424 160300 184843325 4150 4150 4150 4150 0
188 20250424 160200 184843325 4150 4150 4150 4150 0
189 20250424 160100 184843325 4150 4150 4150 4150 0
190 20250424 160000 184843325 4150 4150 4150 4150 0
191 20250424 155900 184843325 4150 4150 4150 4150 0
192 20250424 155800 184843325 4150 4150 4150 4150 0
193 20250424 155700 184843325 4150 4150 4150 4150 0
194 20250424 155600 184843325 4150 4150 4150 4150 0
195 20250424 155500 184843325 4150 4150 4150 4150 0
196 20250424 155400 184843325 4150 4150 4150 4150 0
197 20250424 155300 184843325 4150 4150 4150 4150 0
198 20250424 155200 184843325 4150 4150 4150 4150 0
199 20250424 155100 184843325 4150 4150 4150 4150 0
200 20250424 155000 184843325 4150 4150 4150 4150 0
201 20250424 154900 184843325 4150 4150 4150 4150 0
202 20250424 154800 184843325 4150 4150 4150 4150 0
203 20250424 154700 184843325 4150 4150 4150 4150 0
204 20250424 154600 184843325 4150 4150 4150 4150 0
205 20250424 154500 184843325 4150 4150 4150 4150 0
206 20250424 154400 184843325 4150 4150 4150 4150 0
207 20250424 154300 184843325 4150 4150 4150 4150 0
208 20250424 154200 184843325 4150 4150 4150 4150 0
209 20250424 154100 184843325 4150 4150 4150 4150 0
210 20250424 154000 184843325 4150 4150 4150 4150 0
211 20250424 153900 184843325 4150 4150 4150 4150 0
212 20250424 153800 184843325 4150 4150 4150 4150 632
213 20250424 153700 184843325 4150 4150 4150 4150 0
214 20250424 153600 184843325 4150 4150 4150 4150 0
215 20250424 153500 184843325 4150 4150 4150 4150 0
216 20250424 153400 184843325 4150 4150 4150 4150 0
217 20250424 153300 184843325 4150 4150 4150 4150 0
218 20250424 153200 184843325 4150 4150 4150 4150 0
219 20250424 153100 184843325 4150 4150 4150 4150 0
220 20250424 153000 184843325 4150 4150 4150 4150 632
221 20250424 152900 182220525 4125 4125 4125 4125 0
222 20250424 152800 182220525 4125 4125 4125 4125 0
223 20250424 152700 182220525 4125 4125 4125 4125 0
224 20250424 152600 182220525 4125 4125 4125 4125 0
225 20250424 152500 182220525 4125 4125 4125 4125 0
226 20250424 152400 182220525 4125 4125 4125 4125 0
227 20250424 152300 182220525 4125 4125 4125 4125 0
228 20250424 152200 182220525 4125 4125 4125 4125 0
229 20250424 152100 182220525 4125 4125 4125 4125 0
230 20250424 152000 182220525 4125 4125 4125 4125 0
231 20250424 151900 182220525 4125 4115 4140 4115 276
232 20250424 151800 181084135 4115 4115 4115 4115 11
233 20250424 151700 181038870 4110 4110 4110 4110 15
234 20250424 151600 180977220 4120 4120 4120 4120 1
235 20250424 151500 180973100 4115 4115 4115 4115 0
236 20250424 151400 180973100 4115 4115 4115 4115 12
237 20250424 151300 180923720 4140 4140 4140 4140 0
238 20250424 151200 180923720 4140 4140 4140 4140 0
239 20250424 151100 180923720 4140 4140 4140 4140 0
240 20250424 151000 180923720 4140 4140 4140 4140 0
241 20250424 150900 180923720 4140 4140 4140 4140 0
242 20250424 150800 180923720 4140 4140 4140 4140 127
243 20250424 150700 180397940 4140 4140 4140 4140 0
244 20250424 150600 180397940 4140 4140 4140 4140 0
245 20250424 150500 180397940 4140 4140 4140 4140 538
246 20250424 150400 178170620 4135 4135 4135 4135 0
247 20250424 150300 178170620 4135 4135 4135 4135 5
248 20250424 150200 178149945 4135 4135 4135 4135 72
249 20250424 150100 177852225 4135 4135 4135 4135 10
250 20250424 150000 177810875 4135 4135 4135 4135 0
251 20250424 145900 177810875 4135 4135 4135 4135 0
252 20250424 145800 177810875 4135 4135 4135 4135 0
253 20250424 145700 177810875 4135 4135 4135 4135 78
254 20250424 145600 177488345 4140 4135 4140 4135 2
255 20250424 145500 177480070 4135 4135 4135 4135 0
256 20250424 145400 177480070 4135 4135 4135 4135 2
257 20250424 145300 177471800 4140 4140 4140 4140 0
258 20250424 145200 177471800 4140 4145 4145 4135 64
259 20250424 145100 177206790 4145 4115 4145 4115 27
260 20250424 145000 177095270 4115 4115 4115 4115 5
261 20250424 144900 177074695 4115 4120 4120 4110 180
262 20250424 144800 176334460 4135 4135 4135 4135 0
263 20250424 144700 176334460 4135 4135 4135 4135 0
264 20250424 144600 176334460 4135 4135 4135 4135 175
265 20250424 144500 175610835 4130 4130 4130 4130 0
266 20250424 144400 175610835 4130 4130 4130 4130 0
267 20250424 144300 175610835 4130 4140 4140 4130 10
268 20250424 144200 175569480 4160 4160 4160 4160 0
269 20250424 144100 175569480 4160 4160 4160 4145 159
270 20250424 144000 174908875 4140 4125 4155 4125 795
271 20250424 143900 171624130 4130 4130 4130 4130 613
272 20250424 143800 169092440 4130 4130 4130 4130 28
273 20250424 143700 168976800 4130 4130 4130 4130 200
274 20250424 143600 168150800 4120 4135 4135 4110 5460
275 20250424 143500 145703990 4135 4135 4135 4135 1
276 20250424 143400 145699855 4145 4145 4145 4145 0
277 20250424 143300 145699855 4145 4145 4145 4145 0
278 20250424 143200 145699855 4145 4135 4145 4135 411
279 20250424 143100 143998660 4130 4120 4130 4120 20
280 20250424 143000 143916250 4120 4125 4125 4115 542
281 20250424 142900 141685085 4155 4155 4155 4155 0
282 20250424 142800 141685085 4155 4155 4155 4155 0
283 20250424 142700 141685085 4155 4155 4155 4155 1233
284 20250424 142600 136561970 4130 4130 4130 4130 22
285 20250424 142500 136471110 4165 4150 4165 4150 25
286 20250424 142400 136367060 4150 4130 4150 4130 316
287 20250424 142300 135061255 4125 4125 4125 4125 119
288 20250424 142200 134570380 4130 4135 4135 4130 7
289 20250424 142100 134541455 4135 4135 4135 4135 4
290 20250424 142000 134524915 4135 4135 4135 4135 2
291 20250424 141900 134516645 4115 4115 4115 4115 1
292 20250424 141800 134512530 4110 4110 4110 4110 30
293 20250424 141700 134389230 4135 4135 4135 4135 56
294 20250424 141600 134157670 4105 4115 4115 4100 1101
295 20250424 141500 129641805 4115 4115 4115 4115 0
296 20250424 141400 129641805 4115 4120 4120 4115 158
297 20250424 141300 128991565 4145 4145 4145 4145 0
298 20250424 141200 128991565 4145 4145 4145 4115 1820
299 20250424 141100 121496885 4140 4140 4140 4140 0
300 20250424 141000 121496885 4140 4140 4140 4140 46
301 20250424 140900 121306445 4140 4140 4140 4140 0
302 20250424 140800 121306445 4140 4140 4140 4140 5
303 20250424 140700 121285745 4140 4140 4140 4140 0
304 20250424 140600 121285745 4140 4140 4140 4140 1
305 20250424 140500 121281605 4140 4150 4150 4120 1191
306 20250424 140400 116370855 4120 4120 4120 4120 0
307 20250424 140300 116370855 4120 4120 4120 4120 200
308 20250424 140200 115546855 4150 4150 4150 4150 0
309 20250424 140100 115546855 4150 4150 4150 4150 0
310 20250424 140000 115546855 4150 4150 4150 4150 0
311 20250424 135900 115546855 4150 4125 4150 4120 873
312 20250424 135800 111942075 4145 4125 4145 4120 331
313 20250424 135700 110572450 4145 4135 4155 4120 1915
314 20250424 135600 102668220 4155 4165 4165 4135 410
315 20250424 135500 100971230 4160 4145 4160 4145 142
316 20250424 135400 100380540 4145 4145 4145 4145 0
317 20250424 135300 100380540 4145 4145 4145 4145 94
318 20250424 135200 99990910 4140 4140 4140 4140 0
319 20250424 135100 99990910 4140 4140 4140 4140 0
320 20250424 135000 99990910 4140 4165 4165 4140 174
321 20250424 134900 99267175 4165 4165 4165 4165 0
322 20250424 134800 99267175 4165 4150 4165 4140 1772
323 20250424 134700 91919690 4150 4160 4160 4150 500
324 20250424 134600 89843285 4175 4175 4175 4175 0
325 20250424 134500 89843285 4175 4160 4175 4160 233
326 20250424 134400 88871725 4160 4160 4160 4160 17
327 20250424 134300 88801005 4160 4160 4160 4160 19
328 20250424 134200 88721965 4155 4155 4155 4155 21
329 20250424 134100 88634710 4155 4155 4155 4155 9
330 20250424 134000 88597315 4155 4155 4155 4155 0
331 20250424 133900 88597315 4155 4155 4155 4155 3
332 20250424 133800 88584850 4155 4155 4155 4155 0
333 20250424 133700 88584850 4155 4155 4155 4155 0
334 20250424 133600 88584850 4155 4155 4155 4155 100
335 20250424 133500 88169350 4155 4155 4155 4155 32
336 20250424 133400 88036390 4155 4155 4155 4155 0
337 20250424 133300 88036390 4155 4155 4155 4155 0
338 20250424 133200 88036390 4155 4155 4155 4155 0
339 20250424 133100 88036390 4155 4155 4155 4155 0
340 20250424 133000 88036390 4155 4160 4160 4150 4151
341 20250424 132900 70789260 4175 4175 4175 4175 0
342 20250424 132800 70789260 4175 4175 4175 4175 188
343 20250424 132700 70004360 4175 4175 4175 4175 0
344 20250424 132600 70004360 4175 4175 4175 4175 0
345 20250424 132500 70004360 4175 4175 4175 4175 0
346 20250424 132400 70004360 4175 4175 4175 4175 0
347 20250424 132300 70004360 4175 4175 4175 4175 378
348 20250424 132200 68426210 4175 4175 4175 4175 0
349 20250424 132100 68426210 4175 4175 4175 4175 0
350 20250424 132000 68426210 4175 4175 4175 4175 120
351 20250424 131900 67925210 4175 4175 4175 4175 0
352 20250424 131800 67925210 4175 4175 4175 4175 0
353 20250424 131700 67925210 4175 4175 4175 4175 101
354 20250424 131600 67503535 4165 4165 4165 4165 0
355 20250424 131500 67503535 4165 4165 4165 4165 1
356 20250424 131400 67499370 4165 4160 4165 4160 2061
357 20250424 131300 58925315 4160 4160 4160 4160 385
358 20250424 131200 57323715 4160 4160 4160 4160 0
359 20250424 131100 57323715 4160 4160 4185 4160 1341
360 20250424 131000 51742695 4160 4160 4160 4160 0
361 20250424 130900 51742695 4160 4160 4160 4155 44
362 20250424 130800 51559660 4160 4160 4160 4160 1
363 20250424 130700 51555500 4180 4180 4180 4180 0
364 20250424 130600 51555500 4180 4180 4180 4180 0
365 20250424 130500 51555500 4180 4180 4180 4180 0
366 20250424 130400 51555500 4180 4180 4180 4180 0
367 20250424 130300 51555500 4180 4180 4180 4180 0
368 20250424 130200 51555500 4180 4180 4180 4180 0
369 20250424 130100 51555500 4180 4180 4180 4180 0
370 20250424 130000 51555500 4180 4180 4180 4180 0
371 20250424 125900 51555500 4180 4180 4180 4180 0
372 20250424 125800 51555500 4180 4180 4180 4180 0
373 20250424 125700 51555500 4180 4180 4180 4180 0
374 20250424 125600 51555500 4180 4180 4180 4180 0
375 20250424 125500 51555500 4180 4180 4180 4180 0
376 20250424 125400 51555500 4180 4180 4180 4180 0
377 20250424 125300 51555500 4180 4180 4180 4180 0
378 20250424 125200 51555500 4180 4180 4180 4180 0
379 20250424 125100 51555500 4180 4180 4180 4180 0
380 20250424 125000 51555500 4180 4180 4180 4180 0
381 20250424 124900 51555500 4180 4180 4180 4180 0
382 20250424 124800 51555500 4180 4180 4180 4180 0
383 20250424 124700 51555500 4180 4180 4180 4180 107
384 20250424 124600 51108240 4180 4180 4180 4180 0
385 20250424 124500 51108240 4180 4180 4180 4180 0
386 20250424 124400 51108240 4180 4180 4180 4180 0
387 20250424 124300 51108240 4180 4170 4180 4160 346
388 20250424 124200 49667495 4170 4170 4170 4170 0
389 20250424 124100 49667495 4170 4170 4170 4170 0
390 20250424 124000 49667495 4170 4170 4170 4170 0
391 20250424 123900 49667495 4170 4170 4170 4170 0
392 20250424 123800 49667495 4170 4170 4170 4170 0
393 20250424 123700 49667495 4170 4170 4170 4170 1
394 20250424 123600 49663325 4170 4170 4170 4170 2
395 20250424 123500 49654985 4170 4170 4170 4170 2
396 20250424 123400 49646645 4170 4170 4170 4170 3
397 20250424 123300 49634135 4170 4170 4170 4170 0
398 20250424 123200 49634135 4170 4170 4170 4170 2
399 20250424 123100 49625795 4170 4170 4170 4170 0
400 20250424 123000 49625795 4170 4170 4170 4170 3
401 20250424 122900 49613285 4170 4170 4170 4170 0
402 20250424 122800 49613285 4170 4170 4170 4170 0
403 20250424 122700 49613285 4170 4170 4170 4170 0
404 20250424 122600 49613285 4170 4170 4170 4170 2
405 20250424 122500 49604945 4170 4170 4170 4170 4
406 20250424 122400 49588265 4170 4170 4170 4170 3
407 20250424 122300 49575755 4170 4170 4170 4170 0
408 20250424 122200 49575755 4170 4170 4170 4170 3
409 20250424 122100 49563245 4170 4170 4170 4165 43
410 20250424 122000 49383940 4190 4190 4190 4190 0
411 20250424 121900 49383940 4190 4190 4190 4190 0
412 20250424 121800 49383940 4190 4190 4190 4190 0
413 20250424 121700 49383940 4190 4190 4190 4190 0
414 20250424 121600 49383940 4190 4190 4190 4190 0
415 20250424 121500 49383940 4190 4190 4190 4190 0
416 20250424 121400 49383940 4190 4190 4190 4190 0
417 20250424 121300 49383940 4190 4190 4190 4190 0
418 20250424 121200 49383940 4190 4190 4190 4190 0
419 20250424 121100 49383940 4190 4190 4190 4190 0
420 20250424 121000 49383940 4190 4190 4190 4190 0
421 20250424 120900 49383940 4190 4190 4190 4190 0
422 20250424 120800 49383940 4190 4190 4190 4190 0
423 20250424 120700 49383940 4190 4190 4190 4190 0
424 20250424 120600 49383940 4190 4190 4190 4190 176
425 20250424 120500 48646500 4190 4190 4190 4190 0
426 20250424 120400 48646500 4190 4190 4190 4190 0
427 20250424 120300 48646500 4190 4190 4190 4190 0
428 20250424 120200 48646500 4190 4190 4190 4190 15
429 20250424 120100 48583650 4190 4190 4190 4190 63
430 20250424 120000 48319680 4190 4190 4190 4190 0
431 20250424 115900 48319680 4190 4190 4190 4190 0
432 20250424 115800 48319680 4190 4190 4190 4190 0
433 20250424 115700 48319680 4190 4190 4190 4190 15
434 20250424 115600 48256830 4195 4195 4195 4195 146
435 20250424 115500 47644360 4195 4195 4195 4195 0
436 20250424 115400 47644360 4195 4195 4195 4195 0
437 20250424 115300 47644360 4195 4195 4195 4195 0
438 20250424 115200 47644360 4195 4195 4195 4195 0
439 20250424 115100 47644360 4195 4195 4195 4195 0
440 20250424 115000 47644360 4195 4195 4195 4195 0
441 20250424 114900 47644360 4195 4190 4195 4190 91
442 20250424 114800 47263065 4190 4190 4190 4190 0
443 20250424 114700 47263065 4190 4190 4190 4190 41
444 20250424 114600 47091275 4195 4185 4195 4185 371
445 20250424 114500 45536370 4180 4180 4180 4180 0
446 20250424 114400 45536370 4180 4180 4180 4180 0
447 20250424 114300 45536370 4180 4180 4180 4180 0
448 20250424 114200 45536370 4180 4180 4180 4180 0
449 20250424 114100 45536370 4180 4180 4180 4180 0
450 20250424 114000 45536370 4180 4180 4180 4180 139
451 20250424 113900 44955350 4165 4175 4175 4160 825
452 20250424 113800 41521490 4190 4190 4190 4190 0
453 20250424 113700 41521490 4190 4190 4190 4190 10
454 20250424 113600 41479590 4175 4175 4175 4175 0
455 20250424 113500 41479590 4175 4175 4175 4175 1
456 20250424 113400 41475415 4175 4175 4175 4170 87
457 20250424 113300 41112330 4180 4180 4180 4180 1
458 20250424 113200 41108150 4180 4180 4180 4180 176
459 20250424 113100 40372470 4185 4185 4185 4185 206
460 20250424 113000 39510360 4185 4185 4185 4185 0
461 20250424 112900 39510360 4185 4165 4185 4155 1434
462 20250424 112800 33545450 4185 4185 4185 4185 0
463 20250424 112700 33545450 4185 4185 4185 4185 0
464 20250424 112600 33545450 4185 4185 4185 4185 0
465 20250424 112500 33545450 4185 4185 4185 4185 0
466 20250424 112400 33545450 4185 4185 4185 4185 0
467 20250424 112300 33545450 4185 4185 4185 4185 0
468 20250424 112200 33545450 4185 4185 4185 4185 0
469 20250424 112100 33545450 4185 4185 4185 4185 0
470 20250424 112000 33545450 4185 4185 4185 4185 0
471 20250424 111900 33545450 4185 4185 4185 4185 0
472 20250424 111800 33545450 4185 4185 4185 4185 0
473 20250424 111700 33545450 4185 4185 4185 4185 0
474 20250424 111600 33545450 4185 4185 4185 4185 1
475 20250424 111500 33541265 4185 4185 4185 4185 0
476 20250424 111400 33541265 4185 4185 4185 4185 0
477 20250424 111300 33541265 4185 4185 4185 4185 0
478 20250424 111200 33541265 4185 4185 4185 4185 0
479 20250424 111100 33541265 4185 4185 4185 4185 0
480 20250424 111000 33541265 4185 4185 4185 4185 0
481 20250424 110900 33541265 4185 4185 4185 4185 0
482 20250424 110800 33541265 4185 4185 4185 4185 7
483 20250424 110700 33511970 4185 4185 4185 4185 0
484 20250424 110600 33511970 4185 4185 4185 4185 53
485 20250424 110500 33290165 4190 4175 4195 4175 140
486 20250424 110400 32705035 4175 4175 4175 4175 0
487 20250424 110300 32705035 4175 4175 4175 4175 1
488 20250424 110200 32700860 4180 4180 4180 4180 1
489 20250424 110100 32696680 4180 4180 4180 4180 0
490 20250424 110000 32696680 4180 4180 4180 4180 0
491 20250424 105900 32696680 4180 4180 4180 4180 18
492 20250424 105800 32621440 4180 4180 4180 4180 0
493 20250424 105700 32621440 4180 4180 4180 4180 1
494 20250424 105600 32617260 4155 4155 4155 4155 0
495 20250424 105500 32617260 4155 4155 4155 4155 0
496 20250424 105400 32617260 4155 4175 4175 4155 30
497 20250424 105300 32492105 4180 4180 4180 4180 0
498 20250424 105200 32492105 4180 4180 4180 4180 0
499 20250424 105100 32492105 4180 4180 4180 4180 0
500 20250424 105000 32492105 4180 4180 4180 4180 0
501 20250424 104900 32492105 4180 4180 4180 4180 0
502 20250424 104800 32492105 4180 4180 4180 4180 19
503 20250424 104700 32412685 4185 4190 4190 4185 135
504 20250424 104600 31847580 4180 4180 4180 4180 0
505 20250424 104500 31847580 4180 4180 4180 4180 0
506 20250424 104400 31847580 4180 4180 4180 4180 0
507 20250424 104300 31847580 4180 4180 4180 4180 0
508 20250424 104200 31847580 4180 4180 4180 4180 0
509 20250424 104100 31847580 4180 4180 4180 4180 0
510 20250424 104000 31847580 4180 4180 4180 4180 0
511 20250424 103900 31847580 4180 4180 4180 4180 8
512 20250424 103800 31814140 4180 4180 4180 4180 2
513 20250424 103700 31805780 4180 4180 4180 4180 3
514 20250424 103600 31793240 4185 4185 4185 4185 34
515 20250424 103500 31650950 4180 4180 4180 4180 0
516 20250424 103400 31650950 4180 4180 4180 4180 0
517 20250424 103300 31650950 4180 4180 4180 4180 0
518 20250424 103200 31650950 4180 4180 4180 4180 0
519 20250424 103100 31650950 4180 4180 4180 4180 0
520 20250424 103000 31650950 4180 4180 4180 4180 0
521 20250424 102900 31650950 4180 4180 4180 4180 0
522 20250424 102800 31650950 4180 4180 4180 4180 0
523 20250424 102700 31650950 4180 4180 4180 4180 17
524 20250424 102600 31579890 4175 4175 4175 4175 191
525 20250424 102500 30782465 4175 4175 4175 4175 0
526 20250424 102400 30782465 4175 4175 4175 4175 0
527 20250424 102300 30782465 4175 4175 4175 4175 24
528 20250424 102200 30682265 4175 4175 4175 4175 262
529 20250424 102100 29588415 4170 4170 4170 4170 8
530 20250424 102000 29555055 4170 4175 4175 4170 78
531 20250424 101900 29229760 4170 4170 4170 4170 400
532 20250424 101800 27561760 4170 4170 4170 4170 200
533 20250424 101700 26727760 4170 4170 4185 4170 247
534 20250424 101600 25697590 4170 4160 4170 4160 253
535 20250424 101500 24644820 4155 4155 4155 4155 0
536 20250424 101400 24644820 4155 4155 4155 4155 0
537 20250424 101300 24644820 4155 4155 4155 4155 0
538 20250424 101200 24644820 4155 4155 4155 4155 0
539 20250424 101100 24644820 4155 4155 4155 4155 0
540 20250424 101000 24644820 4155 4160 4160 4155 11
541 20250424 100900 24599100 4160 4160 4160 4160 0
542 20250424 100800 24599100 4160 4160 4160 4160 0
543 20250424 100700 24599100 4160 4160 4160 4160 0
544 20250424 100600 24599100 4160 4160 4160 4160 0
545 20250424 100500 24599100 4160 4160 4160 4160 0
546 20250424 100400 24599100 4160 4160 4160 4160 5
547 20250424 100300 24578300 4165 4165 4165 4165 0
548 20250424 100200 24578300 4165 4165 4165 4165 0
549 20250424 100100 24578300 4165 4165 4165 4165 190
550 20250424 100000 23786950 4165 4165 4165 4165 0
551 20250424 095900 23786950 4165 4165 4165 4165 0
552 20250424 095800 23786950 4165 4165 4165 4165 0
553 20250424 095700 23786950 4165 4165 4165 4165 0
554 20250424 095600 23786950 4165 4165 4165 4165 0
555 20250424 095500 23786950 4165 4165 4165 4165 0
556 20250424 095400 23786950 4165 4165 4165 4165 9
557 20250424 095300 23749465 4160 4165 4165 4160 7
558 20250424 095200 23720340 4170 4165 4170 4165 11
559 20250424 095100 23674495 4170 4170 4170 4170 0
560 20250424 095000 23674495 4170 4170 4170 4170 15
561 20250424 094900 23611945 4190 4190 4190 4190 0
562 20250424 094800 23611945 4190 4190 4190 4190 1
563 20250424 094700 23607755 4190 4190 4190 4190 0
564 20250424 094600 23607755 4190 4190 4190 4190 1
565 20250424 094500 23603565 4190 4190 4190 4190 1
566 20250424 094400 23599375 4195 4195 4195 4195 3
567 20250424 094300 23586790 4195 4195 4195 4195 0
568 20250424 094200 23586790 4195 4195 4195 4195 30
569 20250424 094100 23460940 4200 4200 4200 4200 26
570 20250424 094000 23351740 4200 4200 4200 4200 0
571 20250424 093900 23351740 4200 4170 4200 4170 1323
572 20250424 093800 17823325 4170 4165 4170 4165 89
573 20250424 093700 17452205 4160 4160 4160 4160 4
574 20250424 093600 17435565 4155 4155 4155 4155 0
575 20250424 093500 17435565 4155 4155 4155 4155 0
576 20250424 093400 17435565 4155 4155 4155 4155 0
577 20250424 093300 17435565 4155 4155 4155 4155 0
578 20250424 093200 17435565 4155 4155 4155 4155 0
579 20250424 093100 17435565 4155 4155 4155 4155 27
580 20250424 093000 17323380 4160 4160 4160 4160 0
581 20250424 092900 17323380 4160 4160 4160 4160 25
582 20250424 092800 17219380 4115 4140 4140 4115 400
583 20250424 092700 15567480 4140 4140 4140 4140 0
584 20250424 092600 15567480 4140 4140 4140 4140 2
585 20250424 092500 15559200 4160 4160 4160 4160 0
586 20250424 092400 15559200 4160 4140 4160 4135 1022
587 20250424 092300 11332105 4170 4165 4170 4165 40
588 20250424 092200 11165405 4145 4150 4150 4145 15
589 20250424 092100 11103220 4175 4175 4175 4175 0
590 20250424 092000 11103220 4175 4175 4175 4175 0
591 20250424 091900 11103220 4175 4175 4175 4175 0
592 20250424 091800 11103220 4175 4160 4175 4160 90
593 20250424 091700 10728640 4195 4195 4195 4195 0
594 20250424 091600 10728640 4195 4155 4195 4155 333
595 20250424 091500 9343280 4130 4130 4130 4130 0
596 20250424 091400 9343280 4130 4130 4130 4130 0
597 20250424 091300 9343280 4130 4130 4130 4130 10
598 20250424 091200 9301980 4155 4155 4155 4155 12
599 20250424 091100 9252120 4155 4155 4155 4155 0
600 20250424 091000 9252120 4155 4155 4155 4155 4
601 20250424 090900 9235500 4165 4165 4165 4165 0
602 20250424 090800 9235500 4165 4165 4165 4165 0
603 20250424 090700 9235500 4165 4165 4165 4165 0
604 20250424 090600 9235500 4165 4165 4165 4165 0
605 20250424 090500 9235500 4165 4150 4165 4115 1110
606 20250424 090400 4634200 4185 4185 4185 4185 1
607 20250424 090300 4630015 4145 4145 4145 4145 62
608 20250424 090200 4373025 4195 4195 4195 4195 1
609 20250424 090100 4368830 4145 4145 4145 4145 0
610 20250424 090000 4368830 4145 4145 4145 4145 1054