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

611
041920/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,190900,565968550,6080,6080,6080,6080,4077
20250424,190800,565968550,6080,6080,6080,6080,0
20250424,190700,565968550,6080,6080,6080,6080,0
20250424,190600,565968550,6080,6080,6080,6080,0
20250424,190500,565968550,6080,6080,6080,6080,0
20250424,190400,565968550,6080,6080,6080,6080,0
20250424,190300,565968550,6080,6080,6080,6080,0
20250424,190200,565968550,6080,6080,6080,6080,0
20250424,190100,565968550,6080,6080,6080,6080,0
20250424,190000,565968550,6080,6080,6080,6080,0
20250424,185900,565968550,6080,6080,6080,6080,0
20250424,185800,565968550,6080,6080,6080,6080,0
20250424,185700,565968550,6080,6080,6080,6080,0
20250424,185600,565968550,6080,6080,6080,6080,0
20250424,185500,565968550,6080,6080,6080,6080,0
20250424,185400,565968550,6080,6080,6080,6080,0
20250424,185300,565968550,6080,6080,6080,6080,0
20250424,185200,565968550,6080,6080,6080,6080,0
20250424,185100,565968550,6080,6080,6080,6080,0
20250424,185000,565968550,6080,6080,6080,6080,0
20250424,184900,565968550,6080,6080,6080,6080,0
20250424,184800,565968550,6080,6080,6080,6080,0
20250424,184700,565968550,6080,6080,6080,6080,0
20250424,184600,565968550,6080,6080,6080,6080,0
20250424,184500,565968550,6080,6080,6080,6080,0
20250424,184400,565968550,6080,6080,6080,6080,0
20250424,184300,565968550,6080,6080,6080,6080,0
20250424,184200,565968550,6080,6080,6080,6080,0
20250424,184100,565968550,6080,6080,6080,6080,0
20250424,184000,565968550,6080,6080,6080,6080,0
20250424,183900,565968550,6080,6080,6080,6080,4077
20250424,183800,565968550,6080,6080,6080,6080,0
20250424,183700,565968550,6080,6080,6080,6080,0
20250424,183600,565968550,6080,6080,6080,6080,0
20250424,183500,565968550,6080,6080,6080,6080,0
20250424,183400,565968550,6080,6080,6080,6080,0
20250424,183300,565968550,6080,6080,6080,6080,0
20250424,183200,565968550,6080,6080,6080,6080,0
20250424,183100,565968550,6080,6080,6080,6080,0
20250424,183000,565968550,6080,6080,6080,6080,0
20250424,182900,565968550,6080,6080,6080,6080,0
20250424,182800,565968550,6080,6080,6080,6080,0
20250424,182700,565968550,6080,6080,6080,6080,0
20250424,182600,565968550,6080,6080,6080,6080,0
20250424,182500,565968550,6080,6080,6080,6080,0
20250424,182400,565968550,6080,6080,6080,6080,0
20250424,182300,565968550,6080,6080,6080,6080,0
20250424,182200,565968550,6080,6080,6080,6080,0
20250424,182100,565968550,6080,6080,6080,6080,0
20250424,182000,565968550,6080,6080,6080,6080,0
20250424,181900,565968550,6080,6080,6080,6080,0
20250424,181800,565968550,6080,6080,6080,6080,0
20250424,181700,565968550,6080,6080,6080,6080,0
20250424,181600,565968550,6080,6080,6080,6080,0
20250424,181500,565968550,6080,6080,6080,6080,0
20250424,181400,565968550,6080,6080,6080,6080,0
20250424,181300,565968550,6080,6080,6080,6080,0
20250424,181200,565968550,6080,6080,6080,6080,0
20250424,181100,565968550,6080,6080,6080,6080,0
20250424,181000,565968550,6080,6080,6080,6080,0
20250424,180900,565968550,6080,6080,6080,6080,4077
20250424,180800,565968550,6080,6080,6080,6080,0
20250424,180700,565968550,6080,6080,6080,6080,0
20250424,180600,565968550,6080,6080,6080,6080,0
20250424,180500,565968550,6080,6080,6080,6080,0
20250424,180400,565968550,6080,6080,6080,6080,0
20250424,180300,565968550,6080,6080,6080,6080,0
20250424,180200,565968550,6080,6080,6080,6080,0
20250424,180100,565968550,6080,6080,6080,6080,0
20250424,180000,565968550,6080,6080,6080,6080,0
20250424,175900,565968550,6080,6080,6080,6080,0
20250424,175800,565968550,6080,6080,6080,6080,0
20250424,175700,565968550,6080,6080,6080,6080,0
20250424,175600,565968550,6080,6080,6080,6080,0
20250424,175500,565968550,6080,6080,6080,6080,0
20250424,175400,565968550,6080,6080,6080,6080,0
20250424,175300,565968550,6080,6080,6080,6080,0
20250424,175200,565968550,6080,6080,6080,6080,0
20250424,175100,565968550,6080,6080,6080,6080,0
20250424,175000,565968550,6080,6080,6080,6080,0
20250424,174900,565968550,6080,6080,6080,6080,0
20250424,174800,565968550,6080,6080,6080,6080,0
20250424,174700,565968550,6080,6080,6080,6080,0
20250424,174600,565968550,6080,6080,6080,6080,0
20250424,174500,565968550,6080,6080,6080,6080,0
20250424,174400,565968550,6080,6080,6080,6080,0
20250424,174300,565968550,6080,6080,6080,6080,0
20250424,174200,565968550,6080,6080,6080,6080,0
20250424,174100,565968550,6080,6080,6080,6080,0
20250424,174000,565968550,6080,6080,6080,6080,0
20250424,173900,565968550,6080,6080,6080,6080,4077
20250424,173800,565968550,6080,6080,6080,6080,0
20250424,173700,565968550,6080,6080,6080,6080,0
20250424,173600,565968550,6080,6080,6080,6080,0
20250424,173500,565968550,6080,6080,6080,6080,0
20250424,173400,565968550,6080,6080,6080,6080,0
20250424,173300,565968550,6080,6080,6080,6080,0
20250424,173200,565968550,6080,6080,6080,6080,0
20250424,173100,565968550,6080,6080,6080,6080,0
20250424,173000,565968550,6080,6080,6080,6080,0
20250424,172900,565968550,6080,6080,6080,6080,0
20250424,172800,565968550,6080,6080,6080,6080,0
20250424,172700,565968550,6080,6080,6080,6080,0
20250424,172600,565968550,6080,6080,6080,6080,0
20250424,172500,565968550,6080,6080,6080,6080,0
20250424,172400,565968550,6080,6080,6080,6080,0
20250424,172300,565968550,6080,6080,6080,6080,0
20250424,172200,565968550,6080,6080,6080,6080,0
20250424,172100,565968550,6080,6080,6080,6080,0
20250424,172000,565968550,6080,6080,6080,6080,0
20250424,171900,565968550,6080,6080,6080,6080,0
20250424,171800,565968550,6080,6080,6080,6080,0
20250424,171700,565968550,6080,6080,6080,6080,0
20250424,171600,565968550,6080,6080,6080,6080,0
20250424,171500,565968550,6080,6080,6080,6080,0
20250424,171400,565968550,6080,6080,6080,6080,0
20250424,171300,565968550,6080,6080,6080,6080,0
20250424,171200,565968550,6080,6080,6080,6080,0
20250424,171100,565968550,6080,6080,6080,6080,0
20250424,171000,565968550,6080,6080,6080,6080,0
20250424,170900,565968550,6080,6080,6080,6080,4077
20250424,170800,565968550,6080,6080,6080,6080,0
20250424,170700,565968550,6080,6080,6080,6080,0
20250424,170600,565968550,6080,6080,6080,6080,0
20250424,170500,565968550,6080,6080,6080,6080,0
20250424,170400,565968550,6080,6080,6080,6080,0
20250424,170300,565968550,6080,6080,6080,6080,0
20250424,170200,565968550,6080,6080,6080,6080,0
20250424,170100,565968550,6080,6080,6080,6080,0
20250424,170000,565968550,6080,6080,6080,6080,0
20250424,165900,565968550,6080,6080,6080,6080,0
20250424,165800,565968550,6080,6080,6080,6080,0
20250424,165700,565968550,6080,6080,6080,6080,0
20250424,165600,565968550,6080,6080,6080,6080,0
20250424,165500,565968550,6080,6080,6080,6080,0
20250424,165400,565968550,6080,6080,6080,6080,0
20250424,165300,565968550,6080,6080,6080,6080,0
20250424,165200,565968550,6080,6080,6080,6080,0
20250424,165100,565968550,6080,6080,6080,6080,0
20250424,165000,565968550,6080,6080,6080,6080,0
20250424,164900,565968550,6080,6080,6080,6080,0
20250424,164800,565968550,6080,6080,6080,6080,0
20250424,164700,565968550,6080,6080,6080,6080,0
20250424,164600,565968550,6080,6080,6080,6080,0
20250424,164500,565968550,6080,6080,6080,6080,0
20250424,164400,565968550,6080,6080,6080,6080,0
20250424,164300,565968550,6080,6080,6080,6080,0
20250424,164200,565968550,6080,6080,6080,6080,0
20250424,164100,565968550,6080,6080,6080,6080,0
20250424,164000,565968550,6080,6080,6080,6080,0
20250424,163900,565968550,6080,6080,6080,6080,4077
20250424,163800,565968550,6080,6080,6080,6080,0
20250424,163700,565968550,6080,6080,6080,6080,0
20250424,163600,565968550,6080,6080,6080,6080,0
20250424,163500,565968550,6080,6080,6080,6080,0
20250424,163400,565968550,6080,6080,6080,6080,0
20250424,163300,565968550,6080,6080,6080,6080,0
20250424,163200,565968550,6080,6080,6080,6080,0
20250424,163100,565968550,6080,6080,6080,6080,0
20250424,163000,565968550,6080,6080,6080,6080,0
20250424,162900,565968550,6080,6080,6080,6080,0
20250424,162800,565968550,6080,6080,6080,6080,0
20250424,162700,565968550,6080,6080,6080,6080,0
20250424,162600,565968550,6080,6080,6080,6080,0
20250424,162500,565968550,6080,6080,6080,6080,0
20250424,162400,565968550,6080,6080,6080,6080,0
20250424,162300,565968550,6080,6080,6080,6080,0
20250424,162200,565968550,6080,6080,6080,6080,0
20250424,162100,565968550,6080,6080,6080,6080,0
20250424,162000,565968550,6080,6080,6080,6080,0
20250424,161900,565968550,6080,6080,6080,6080,0
20250424,161800,565968550,6080,6080,6080,6080,0
20250424,161700,565968550,6080,6080,6080,6080,0
20250424,161600,565968550,6080,6080,6080,6080,0
20250424,161500,565968550,6080,6080,6080,6080,0
20250424,161400,565968550,6080,6080,6080,6080,0
20250424,161300,565968550,6080,6080,6080,6080,0
20250424,161200,565968550,6080,6080,6080,6080,0
20250424,161100,565968550,6080,6080,6080,6080,0
20250424,161000,565968550,6080,6080,6080,6080,0
20250424,160900,565968550,6080,6080,6080,6080,4077
20250424,160800,565968550,6080,6080,6080,6080,0
20250424,160700,565968550,6080,6080,6080,6080,0
20250424,160600,565968550,6080,6080,6080,6080,0
20250424,160500,565968550,6080,6080,6080,6080,0
20250424,160400,565968550,6080,6080,6080,6080,0
20250424,160300,565968550,6080,6080,6080,6080,0
20250424,160200,565968550,6080,6080,6080,6080,0
20250424,160100,565968550,6080,6080,6080,6080,0
20250424,160000,565968550,6080,6080,6080,6080,0
20250424,155900,565968550,6080,6080,6080,6080,0
20250424,155800,565968550,6080,6080,6080,6080,0
20250424,155700,565968550,6080,6080,6080,6080,0
20250424,155600,565968550,6080,6080,6080,6080,0
20250424,155500,565968550,6080,6080,6080,6080,0
20250424,155400,565968550,6080,6080,6080,6080,0
20250424,155300,565968550,6080,6080,6080,6080,0
20250424,155200,565968550,6080,6080,6080,6080,0
20250424,155100,565968550,6080,6080,6080,6080,0
20250424,155000,565968550,6080,6080,6080,6080,0
20250424,154900,565968550,6080,6080,6080,6080,0
20250424,154800,565968550,6080,6080,6080,6080,0
20250424,154700,565968550,6080,6080,6080,6080,0
20250424,154600,565968550,6080,6080,6080,6080,0
20250424,154500,565968550,6080,6080,6080,6080,0
20250424,154400,565968550,6080,6080,6080,6080,0
20250424,154300,565968550,6080,6080,6080,6080,0
20250424,154200,565968550,6080,6080,6080,6080,0
20250424,154100,565968550,6080,6080,6080,6080,0
20250424,154000,565968550,6080,6080,6080,6080,0
20250424,153900,565968550,6080,6080,6080,6080,4077
20250424,153800,565968550,6080,6080,6080,6080,0
20250424,153700,565968550,6080,6080,6080,6080,0
20250424,153600,565968550,6080,6080,6080,6080,0
20250424,153500,565968550,6080,6080,6080,6080,0
20250424,153400,565968550,6080,6080,6080,6080,0
20250424,153300,565968550,6080,6080,6080,6080,0
20250424,153200,565968550,6080,6080,6080,6080,0
20250424,153100,565968550,6080,6080,6080,6080,0
20250424,153000,565968550,6080,6080,6080,6080,4077
20250424,152900,541180390,6080,6080,6080,6080,0
20250424,152800,541180390,6080,6080,6080,6080,0
20250424,152700,541180390,6080,6080,6080,6080,0
20250424,152600,541180390,6080,6080,6080,6080,0
20250424,152500,541180390,6080,6080,6080,6080,0
20250424,152400,541180390,6080,6080,6080,6080,0
20250424,152300,541180390,6080,6080,6080,6080,0
20250424,152200,541180390,6080,6080,6080,6080,0
20250424,152100,541180390,6080,6080,6080,6080,0
20250424,152000,541180390,6080,6080,6080,6080,0
20250424,151900,541180390,6080,6040,6080,6040,6555
20250424,151800,501528930,6040,6010,6040,6010,5115
20250424,151700,470740850,6010,5990,6010,5930,4161
20250424,151600,445871490,5940,6000,6000,5940,2800
20250424,151500,429209530,6000,6030,6030,6000,5480
20250424,151400,396283920,6030,6040,6040,6020,635
20250424,151300,392450090,6040,6040,6040,6040,100
20250424,151200,391846090,6040,6040,6040,6040,148
20250424,151100,390952170,6030,6030,6030,6030,93
20250424,151000,390391380,6020,6020,6020,6020,100
20250424,150900,389789380,6000,6000,6000,5990,153
20250424,150800,388871390,6000,6000,6000,6000,100
20250424,150700,388271390,6000,6000,6000,6000,100
20250424,150600,387671390,6000,6000,6000,6000,100
20250424,150500,387071390,6000,6000,6000,6000,100
20250424,150400,386471390,6000,6000,6000,6000,3800
20250424,150300,363671390,6000,6020,6020,6000,766
20250424,150200,359068990,6020,6020,6020,6020,100
20250424,150100,358466990,6020,6020,6020,6020,106
20250424,150000,357828870,6020,6020,6020,6020,100
20250424,145900,357226870,6020,6020,6020,6020,200
20250424,145800,356022870,6020,6010,6020,6010,160
20250424,145700,355060270,6020,6020,6020,6020,100
20250424,145600,354458270,6020,6020,6020,6020,100
20250424,145500,353856270,6020,6040,6040,6020,214
20250424,145400,352564950,6060,6040,6060,6020,4299
20250424,145300,326582740,6040,6040,6040,6040,100
20250424,145200,325978740,6040,6030,6040,6030,181
20250424,145100,324886310,6030,6030,6030,6030,100
20250424,145000,324283310,6040,6020,6040,6020,46
20250424,144900,324006300,6020,6010,6020,6010,104
20250424,144800,323380240,6000,5990,6000,5990,71
20250424,144700,322954340,5950,5950,5950,5950,0
20250424,144600,322954340,5950,6030,6030,5950,498
20250424,144500,319969420,6030,6030,6030,6030,102
20250424,144400,319354360,6020,6020,6030,6020,192
20250424,144300,318198500,6030,6020,6030,6020,39
20250424,144200,317963530,6030,6000,6030,6000,75
20250424,144100,317513430,6000,6000,6000,6000,100
20250424,144000,316913430,6000,6020,6020,6000,435
20250424,143900,314300450,6020,6030,6040,6020,203
20250424,143800,313076350,6040,6030,6040,6030,101
20250424,143700,312467310,6040,6030,6040,6030,102
20250424,143600,311852230,6040,6030,6040,6030,124
20250424,143500,311104470,6040,6040,6040,6040,100
20250424,143400,310500470,6040,6040,6040,6030,415
20250424,143300,307996990,6040,6040,6040,6040,100
20250424,143200,307392990,6040,6040,6040,6040,100
20250424,143100,306788990,6040,6030,6040,6030,110
20250424,143000,306124690,6040,6040,6040,6040,100
20250424,142900,305520690,6040,6040,6040,6040,200
20250424,142800,304312690,6040,6040,6040,6040,100
20250424,142700,303708690,6040,6040,6040,6040,100
20250424,142600,303104690,6040,6040,6040,6030,154
20250424,142500,302175030,6030,6030,6040,6030,89
20250424,142400,301638330,6040,6040,6040,6040,200
20250424,142300,300430330,6040,6040,6040,6040,100
20250424,142200,299826330,6040,6040,6040,6040,102
20250424,142100,299210250,6040,6040,6040,6040,100
20250424,142000,298606250,6040,6040,6040,6040,117
20250424,141900,297899570,6030,6030,6030,6030,152
20250424,141800,296983010,6030,6030,6030,6030,100
20250424,141700,296380010,6030,6030,6030,6030,100
20250424,141600,295777010,6030,6030,6030,6030,130
20250424,141500,294993110,6030,6030,6030,6030,100
20250424,141400,294390110,6030,6030,6030,6030,200
20250424,141300,293184110,6030,6030,6030,6030,100
20250424,141200,292581110,6030,6030,6030,6030,100
20250424,141100,291978110,6030,6020,6030,6000,1102
20250424,141000,285363210,6030,6030,6030,6030,102
20250424,140900,284748150,6030,6030,6030,6020,203
20250424,140800,283524070,6030,6030,6030,6030,100
20250424,140700,282921070,6030,6030,6030,6030,100
20250424,140600,282318070,6030,6030,6030,6030,100
20250424,140500,281715070,6030,6030,6030,6030,100
20250424,140400,281112070,6030,6030,6030,6030,200
20250424,140300,279906070,6020,6030,6030,6020,101
20250424,140200,279297050,6030,6020,6030,6020,101
20250424,140100,278688030,6020,6020,6020,6020,5
20250424,140000,278657930,6030,6030,6030,6030,0
20250424,135900,278657930,6030,6030,6030,6030,200
20250424,135800,277451930,6030,6010,6030,6010,588
20250424,135700,273914970,6010,6010,6010,6010,100
20250424,135600,273313970,6010,6010,6010,6010,2
20250424,135500,273301950,5990,6000,6000,5990,110
20250424,135400,272642050,6000,6000,6000,6000,100
20250424,135300,272042050,6010,6010,6010,6010,0
20250424,135200,272042050,6010,6010,6010,6010,0
20250424,135100,272042050,6010,6010,6010,6010,2
20250424,135000,272030030,6010,6010,6010,6010,2
20250424,134900,272018010,5980,5980,5980,5980,0
20250424,134800,272018010,5980,5980,5980,5980,0
20250424,134700,272018010,5980,5980,5980,5980,0
20250424,134600,272018010,5980,5990,5990,5980,170
20250424,134500,271000540,6010,6010,6010,6010,50
20250424,134400,270700040,6010,6010,6010,6010,0
20250424,134300,270700040,6010,6010,6010,6010,0
20250424,134200,270700040,6010,6010,6010,6010,0
20250424,134100,270700040,6010,6010,6010,6010,166
20250424,134000,269702380,6010,6010,6010,6010,0
20250424,133900,269702380,6010,6010,6010,6010,0
20250424,133800,269702380,6010,6010,6010,6010,0
20250424,133700,269702380,6010,5990,6010,5990,1172
20250424,133600,262681920,5990,5990,5990,5990,97
20250424,133500,262100890,5990,5990,5990,5990,0
20250424,133400,262100890,5990,5990,5990,5990,208
20250424,133300,260854970,5990,5990,5990,5990,50
20250424,133200,260555470,6000,6000,6000,6000,260
20250424,133100,258995470,5990,5990,5990,5990,0
20250424,133000,258995470,5990,5990,5990,5990,0
20250424,132900,258995470,5990,5990,5990,5990,0
20250424,132800,258995470,5990,5990,5990,5990,19
20250424,132700,258881660,5990,5990,5990,5990,62
20250424,132600,258510280,6000,5990,6000,5990,136
20250424,132500,257695540,5990,5990,5990,5990,50
20250424,132400,257396040,6000,6000,6000,6000,0
20250424,132300,257396040,6000,5990,6000,5990,20
20250424,132200,257276140,6000,6000,6000,6000,0
20250424,132100,257276140,6000,5990,6000,5990,244
20250424,132000,255814480,5980,5980,5980,5980,0
20250424,131900,255814480,5980,5980,5980,5980,24
20250424,131800,255670960,5980,5980,5990,5980,1067
20250424,131700,249281900,5990,5990,5990,5990,10
20250424,131600,249222000,5980,5980,5980,5980,570
20250424,131500,245813400,5980,5980,5980,5980,273
20250424,131400,244180860,5980,5980,5980,5980,0
20250424,131300,244180860,5980,5960,5980,5960,755
20250424,131200,239673270,5950,5950,5950,5950,0
20250424,131100,239673270,5950,5950,5950,5950,0
20250424,131000,239673270,5950,5950,5950,5950,0
20250424,130900,239673270,5950,5950,5950,5950,0
20250424,130800,239673270,5950,5950,5950,5950,208
20250424,130700,238435670,5940,5920,5940,5910,1993
20250424,130600,226641220,5920,5920,5920,5920,0
20250424,130500,226641220,5920,5920,5920,5920,0
20250424,130400,226641220,5920,5920,5920,5920,0
20250424,130300,226641220,5920,5920,5920,5920,0
20250424,130200,226641220,5920,5920,5920,5920,0
20250424,130100,226641220,5920,5930,5930,5920,2700
20250424,130000,210648900,5930,5940,5940,5930,2000
20250424,125900,198784790,5940,5940,5940,5940,0
20250424,125800,198784790,5940,5940,5940,5940,1
20250424,125700,198778850,5950,5950,5950,5950,100
20250424,125600,198183850,5970,5970,5970,5970,0
20250424,125500,198183850,5970,5970,5970,5970,0
20250424,125400,198183850,5970,5970,5970,5970,0
20250424,125300,198183850,5970,5970,5970,5970,0
20250424,125200,198183850,5970,5970,5970,5970,0
20250424,125100,198183850,5970,5970,5970,5970,0
20250424,125000,198183850,5970,5970,5970,5970,1
20250424,124900,198177880,5950,5950,5950,5950,1
20250424,124800,198171930,5970,5970,5970,5970,0
20250424,124700,198171930,5970,5970,5970,5970,0
20250424,124600,198171930,5970,5970,5970,5970,0
20250424,124500,198171930,5970,5970,5970,5970,0
20250424,124400,198171930,5970,5970,5970,5970,0
20250424,124300,198171930,5970,5970,5970,5970,1
20250424,124200,198165960,5960,5960,5960,5960,0
20250424,124100,198165960,5960,5960,5960,5960,0
20250424,124000,198165960,5960,5960,5960,5930,1801
20250424,123900,187472490,5960,5960,5960,5960,0
20250424,123800,187472490,5960,5960,5960,5960,0
20250424,123700,187472490,5960,5960,5960,5960,0
20250424,123600,187472490,5960,5960,5960,5960,0
20250424,123500,187472490,5960,5960,5960,5960,0
20250424,123400,187472490,5960,5960,5960,5960,144
20250424,123300,186614250,5960,5960,5960,5960,0
20250424,123200,186614250,5960,5960,5960,5960,0
20250424,123100,186614250,5960,5960,5960,5960,0
20250424,123000,186614250,5960,5960,5960,5960,1
20250424,122900,186608290,5960,5960,5960,5960,0
20250424,122800,186608290,5960,5960,5960,5960,20
20250424,122700,186489090,5960,5960,5960,5960,0
20250424,122600,186489090,5960,5960,5960,5960,50
20250424,122500,186191090,5970,5970,5970,5970,0
20250424,122400,186191090,5970,5965,5970,5960,918
20250424,122300,180719605,5970,5970,5970,5970,3
20250424,122200,180701695,5970,5970,5970,5970,1
20250424,122100,180695725,5970,5965,5970,5965,9
20250424,122000,180642005,5970,5970,5970,5970,0
20250424,121900,180642005,5970,5970,5970,5970,0
20250424,121800,180642005,5970,5970,5970,5970,0
20250424,121700,180642005,5970,5970,5970,5970,0
20250424,121600,180642005,5970,5970,5970,5970,0
20250424,121500,180642005,5970,5970,5970,5970,0
20250424,121400,180642005,5970,5970,5970,5970,0
20250424,121300,180642005,5970,5970,5970,5970,1
20250424,121200,180636035,5965,5965,5965,5965,0
20250424,121100,180636035,5965,5965,5965,5965,0
20250424,121000,180636035,5965,5965,5965,5965,0
20250424,120900,180636035,5965,5965,5965,5965,0
20250424,120800,180636035,5965,5965,5965,5965,0
20250424,120700,180636035,5965,5965,5965,5965,0
20250424,120600,180636035,5965,5965,5965,5965,0
20250424,120500,180636035,5965,5965,5965,5965,0
20250424,120400,180636035,5965,5965,5965,5965,1
20250424,120300,180630070,5970,5970,5970,5970,0
20250424,120200,180630070,5970,5970,5970,5970,0
20250424,120100,180630070,5970,5970,5970,5970,0
20250424,120000,180630070,5970,5970,5970,5970,0
20250424,115900,180630070,5970,5970,5970,5970,0
20250424,115800,180630070,5970,5970,5970,5970,0
20250424,115700,180630070,5970,5970,5970,5970,0
20250424,115600,180630070,5970,5970,5970,5970,0
20250424,115500,180630070,5970,5970,5970,5970,0
20250424,115400,180630070,5970,5970,5970,5970,0
20250424,115300,180630070,5970,5970,5970,5970,0
20250424,115200,180630070,5970,5970,5970,5970,0
20250424,115100,180630070,5970,5970,5970,5970,0
20250424,115000,180630070,5970,5960,5970,5950,932
20250424,114900,175084620,5970,5970,5970,5970,0
20250424,114800,175084620,5970,5970,5970,5970,0
20250424,114700,175084620,5970,5970,5970,5970,1
20250424,114600,175078650,5950,5950,5950,5950,500
20250424,114500,172103650,5970,5960,5970,5960,2
20250424,114400,172091720,5960,5960,5960,5960,0
20250424,114300,172091720,5960,5960,5960,5960,0
20250424,114200,172091720,5960,5960,5960,5960,0
20250424,114100,172091720,5960,5960,5960,5950,7
20250424,114000,172050040,5970,5970,5970,5970,0
20250424,113900,172050040,5970,5970,5970,5970,0
20250424,113800,172050040,5970,5970,5970,5970,0
20250424,113700,172050040,5970,5970,5970,5970,0
20250424,113600,172050040,5970,5970,5970,5970,1
20250424,113500,172044070,5970,5970,5970,5970,0
20250424,113400,172044070,5970,5970,5970,5970,0
20250424,113300,172044070,5970,5970,5970,5970,0
20250424,113200,172044070,5970,5970,5970,5970,0
20250424,113100,172044070,5970,5970,5970,5970,0
20250424,113000,172044070,5970,5970,5970,5970,298
20250424,112900,170265010,5970,5970,5970,5970,0
20250424,112800,170265010,5970,5970,5970,5970,0
20250424,112700,170265010,5970,5970,5970,5970,3
20250424,112600,170247100,5970,5970,5970,5970,0
20250424,112500,170247100,5970,5970,5970,5970,0
20250424,112400,170247100,5970,5970,5970,5970,0
20250424,112300,170247100,5970,5970,5970,5970,0
20250424,112200,170247100,5970,5970,5970,5970,0
20250424,112100,170247100,5970,5970,5970,5970,14
20250424,112000,170163520,5970,5970,5970,5970,0
20250424,111900,170163520,5970,5970,5970,5970,0
20250424,111800,170163520,5970,5970,5970,5970,0
20250424,111700,170163520,5970,5970,5970,5970,0
20250424,111600,170163520,5970,5970,5970,5970,0
20250424,111500,170163520,5970,5970,5970,5970,0
20250424,111400,170163520,5970,5970,5970,5970,0
20250424,111300,170163520,5970,5970,5970,5970,5
20250424,111200,170133670,5970,5970,5970,5970,0
20250424,111100,170133670,5970,5970,5970,5970,0
20250424,111000,170133670,5970,5970,5970,5970,0
20250424,110900,170133670,5970,5970,5970,5970,0
20250424,110800,170133670,5970,5970,5970,5970,0
20250424,110700,170133670,5970,5970,5970,5970,0
20250424,110600,170133670,5970,5960,5970,5960,4
20250424,110500,170109810,5970,5970,5970,5970,0
20250424,110400,170109810,5970,5940,5970,5930,3202
20250424,110300,151116570,5940,5940,5940,5940,0
20250424,110200,151116570,5940,5940,5940,5940,0
20250424,110100,151116570,5940,5940,5940,5940,0
20250424,110000,151116570,5940,5940,5940,5940,0
20250424,105900,151116570,5940,5940,5940,5940,1
20250424,105800,151110630,5960,5960,5960,5960,0
20250424,105700,151110630,5960,5960,5960,5960,0
20250424,105600,151110630,5960,5960,5960,5960,0
20250424,105500,151110630,5960,5960,5960,5960,0
20250424,105400,151110630,5960,5960,5960,5960,0
20250424,105300,151110630,5960,5950,5960,5950,1718
20250424,105200,140888510,5950,5950,5950,5950,0
20250424,105100,140888510,5950,5950,5950,5950,100
20250424,105000,140293510,5940,5940,5940,5940,0
20250424,104900,140293510,5940,5940,5940,5940,0
20250424,104800,140293510,5940,5940,5940,5940,0
20250424,104700,140293510,5940,5940,5940,5940,0
20250424,104600,140293510,5940,5940,5940,5940,108
20250424,104500,139651990,5930,5930,5930,5930,0
20250424,104400,139651990,5930,5930,5930,5930,0
20250424,104300,139651990,5930,5930,5930,5930,0
20250424,104200,139651990,5930,5930,5930,5930,0
20250424,104100,139651990,5930,5930,5930,5930,380
20250424,104000,137398590,5940,5930,5940,5930,35
20250424,103900,137191010,5940,5940,5940,5940,1
20250424,103800,137185070,5930,5930,5930,5930,0
20250424,103700,137185070,5930,5930,5930,5930,0
20250424,103600,137185070,5930,5950,5970,5930,182
20250424,103500,136101770,5930,5930,5930,5930,23
20250424,103400,135965380,5960,5960,5960,5960,0
20250424,103300,135965380,5960,5960,5960,5960,0
20250424,103200,135965380,5960,5960,5960,5960,0
20250424,103100,135965380,5960,5960,5960,5930,74
20250424,103000,135526440,5930,5930,5930,5930,0
20250424,102900,135526440,5930,5930,5930,5930,1
20250424,102800,135520510,5930,5930,5930,5930,0
20250424,102700,135520510,5930,5940,5970,5930,193
20250424,102600,134374080,5930,5930,5930,5930,491
20250424,102500,131462450,5930,5930,5930,5930,15
20250424,102400,131373500,5930,5930,5930,5930,0
20250424,102300,131373500,5930,5930,5930,5930,50
20250424,102200,131077000,5930,5930,5930,5930,0
20250424,102100,131077000,5930,5930,5930,5930,0
20250424,102000,131077000,5930,5930,5930,5930,0
20250424,101900,131077000,5930,5930,5930,5930,413
20250424,101800,128627910,5940,5940,5940,5940,0
20250424,101700,128627910,5940,5940,5940,5940,0
20250424,101600,128627910,5940,5920,5940,5920,1842
20250424,101500,117723210,5970,5970,5970,5970,0
20250424,101400,117723210,5970,5970,5970,5970,2
20250424,101300,117711270,5970,5970,5970,5970,0
20250424,101200,117711270,5970,5970,5970,5970,0
20250424,101100,117711270,5970,5960,5970,5960,10
20250424,101000,117651650,5950,5950,5950,5950,2
20250424,100900,117639750,5940,5940,5940,5940,256
20250424,100800,116119110,5940,5940,5940,5940,1
20250424,100700,116113170,5940,5940,5940,5940,0
20250424,100600,116113170,5940,5940,5940,5940,2
20250424,100500,116101290,5940,5940,5940,5940,2
20250424,100400,116089410,5900,5960,5960,5900,11815
20250424,100300,46071840,5980,5980,5980,5980,0
20250424,100200,46071840,5980,5980,5980,5980,0
20250424,100100,46071840,5980,5960,5980,5960,180
20250424,100000,44999000,5970,5970,5970,5970,1
20250424,095900,44993030,5980,5980,5980,5960,5
20250424,095800,44963150,5960,5960,5960,5960,0
20250424,095700,44963150,5960,5960,5960,5960,5
20250424,095600,44933350,5970,5970,5970,5970,0
20250424,095500,44933350,5970,5970,5970,5970,0
20250424,095400,44933350,5970,5970,5970,5970,0
20250424,095300,44933350,5970,5980,5980,5970,825
20250424,095200,40008080,5970,5970,5970,5970,1
20250424,095100,40002110,5970,5970,5970,5970,0
20250424,095000,40002110,5970,5970,5970,5970,81
20250424,094900,39518540,5960,5960,5960,5960,2
20250424,094800,39506620,5980,5980,5980,5980,2
20250424,094700,39494660,5960,5960,5960,5960,16
20250424,094600,39399300,5980,5980,5980,5980,0
20250424,094500,39399300,5980,5980,5980,5980,0
20250424,094400,39399300,5980,5980,5980,5980,0
20250424,094300,39399300,5980,5980,5980,5980,2
20250424,094200,39387340,5990,5960,5990,5940,1002
20250424,094100,33431950,5950,5950,5950,5950,0
20250424,094000,33431950,5950,5950,5950,5950,0
20250424,093900,33431950,5950,5950,5950,5950,0
20250424,093800,33431950,5950,5950,5950,5950,58
20250424,093700,33086850,6000,5950,6000,5950,368
20250424,093600,30895640,5960,5960,5960,5960,279
20250424,093500,29232800,5960,5960,5960,5960,0
20250424,093400,29232800,5960,5960,5960,5960,22
20250424,093300,29101680,6000,6000,6000,6000,0
20250424,093200,29101680,6000,6000,6000,6000,0
20250424,093100,29101680,6000,5970,6000,5970,90
20250424,093000,28564120,5950,6000,6000,5950,1204
20250424,092900,21394590,6020,6020,6020,6020,0
20250424,092800,21394590,6020,6020,6020,6020,0
20250424,092700,21394590,6020,6020,6020,6020,0
20250424,092600,21394590,6020,6020,6020,6020,0
20250424,092500,21394590,6020,5980,6020,5980,14
20250424,092400,21310460,5960,5960,5960,5960,0
20250424,092300,21310460,5960,5970,5970,5960,200
20250424,092200,20117460,5970,5970,5970,5970,85
20250424,092100,19610010,5970,5970,5970,5970,65
20250424,092000,19221960,5970,5970,5970,5970,0
20250424,091900,19221960,5970,5970,5970,5970,87
20250424,091800,18702570,5980,5980,5980,5980,0
20250424,091700,18702570,5980,5980,5980,5980,15
20250424,091600,18612870,5980,5980,5980,5980,0
20250424,091500,18612870,5980,5980,5980,5980,0
20250424,091400,18612870,5980,5990,5990,5980,668
20250424,091300,14614060,5990,5990,5990,5990,0
20250424,091200,14614060,5990,5990,5990,5990,8
20250424,091100,14566140,5990,5960,6040,5960,108
20250424,091000,13917880,5950,5950,5950,5950,0
20250424,090900,13917880,5950,5950,5950,5950,1
20250424,090800,13911930,5950,5960,5960,5950,20
20250424,090700,13792880,5940,5990,5990,5940,629
20250424,090600,10046700,5990,5990,5990,5990,174
20250424,090500,9004440,5990,5990,5990,5990,492
20250424,090400,6057360,5990,5990,5990,5990,384
20250424,090300,3757200,5990,6020,6020,5990,155
20250424,090200,2826850,6020,6020,6020,6020,0
20250424,090100,2826850,6020,6020,6020,6010,133
20250424,090000,2026420,6020,6060,6060,6020,336
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 190900 565968550 6080 6080 6080 6080 4077
3 20250424 190800 565968550 6080 6080 6080 6080 0
4 20250424 190700 565968550 6080 6080 6080 6080 0
5 20250424 190600 565968550 6080 6080 6080 6080 0
6 20250424 190500 565968550 6080 6080 6080 6080 0
7 20250424 190400 565968550 6080 6080 6080 6080 0
8 20250424 190300 565968550 6080 6080 6080 6080 0
9 20250424 190200 565968550 6080 6080 6080 6080 0
10 20250424 190100 565968550 6080 6080 6080 6080 0
11 20250424 190000 565968550 6080 6080 6080 6080 0
12 20250424 185900 565968550 6080 6080 6080 6080 0
13 20250424 185800 565968550 6080 6080 6080 6080 0
14 20250424 185700 565968550 6080 6080 6080 6080 0
15 20250424 185600 565968550 6080 6080 6080 6080 0
16 20250424 185500 565968550 6080 6080 6080 6080 0
17 20250424 185400 565968550 6080 6080 6080 6080 0
18 20250424 185300 565968550 6080 6080 6080 6080 0
19 20250424 185200 565968550 6080 6080 6080 6080 0
20 20250424 185100 565968550 6080 6080 6080 6080 0
21 20250424 185000 565968550 6080 6080 6080 6080 0
22 20250424 184900 565968550 6080 6080 6080 6080 0
23 20250424 184800 565968550 6080 6080 6080 6080 0
24 20250424 184700 565968550 6080 6080 6080 6080 0
25 20250424 184600 565968550 6080 6080 6080 6080 0
26 20250424 184500 565968550 6080 6080 6080 6080 0
27 20250424 184400 565968550 6080 6080 6080 6080 0
28 20250424 184300 565968550 6080 6080 6080 6080 0
29 20250424 184200 565968550 6080 6080 6080 6080 0
30 20250424 184100 565968550 6080 6080 6080 6080 0
31 20250424 184000 565968550 6080 6080 6080 6080 0
32 20250424 183900 565968550 6080 6080 6080 6080 4077
33 20250424 183800 565968550 6080 6080 6080 6080 0
34 20250424 183700 565968550 6080 6080 6080 6080 0
35 20250424 183600 565968550 6080 6080 6080 6080 0
36 20250424 183500 565968550 6080 6080 6080 6080 0
37 20250424 183400 565968550 6080 6080 6080 6080 0
38 20250424 183300 565968550 6080 6080 6080 6080 0
39 20250424 183200 565968550 6080 6080 6080 6080 0
40 20250424 183100 565968550 6080 6080 6080 6080 0
41 20250424 183000 565968550 6080 6080 6080 6080 0
42 20250424 182900 565968550 6080 6080 6080 6080 0
43 20250424 182800 565968550 6080 6080 6080 6080 0
44 20250424 182700 565968550 6080 6080 6080 6080 0
45 20250424 182600 565968550 6080 6080 6080 6080 0
46 20250424 182500 565968550 6080 6080 6080 6080 0
47 20250424 182400 565968550 6080 6080 6080 6080 0
48 20250424 182300 565968550 6080 6080 6080 6080 0
49 20250424 182200 565968550 6080 6080 6080 6080 0
50 20250424 182100 565968550 6080 6080 6080 6080 0
51 20250424 182000 565968550 6080 6080 6080 6080 0
52 20250424 181900 565968550 6080 6080 6080 6080 0
53 20250424 181800 565968550 6080 6080 6080 6080 0
54 20250424 181700 565968550 6080 6080 6080 6080 0
55 20250424 181600 565968550 6080 6080 6080 6080 0
56 20250424 181500 565968550 6080 6080 6080 6080 0
57 20250424 181400 565968550 6080 6080 6080 6080 0
58 20250424 181300 565968550 6080 6080 6080 6080 0
59 20250424 181200 565968550 6080 6080 6080 6080 0
60 20250424 181100 565968550 6080 6080 6080 6080 0
61 20250424 181000 565968550 6080 6080 6080 6080 0
62 20250424 180900 565968550 6080 6080 6080 6080 4077
63 20250424 180800 565968550 6080 6080 6080 6080 0
64 20250424 180700 565968550 6080 6080 6080 6080 0
65 20250424 180600 565968550 6080 6080 6080 6080 0
66 20250424 180500 565968550 6080 6080 6080 6080 0
67 20250424 180400 565968550 6080 6080 6080 6080 0
68 20250424 180300 565968550 6080 6080 6080 6080 0
69 20250424 180200 565968550 6080 6080 6080 6080 0
70 20250424 180100 565968550 6080 6080 6080 6080 0
71 20250424 180000 565968550 6080 6080 6080 6080 0
72 20250424 175900 565968550 6080 6080 6080 6080 0
73 20250424 175800 565968550 6080 6080 6080 6080 0
74 20250424 175700 565968550 6080 6080 6080 6080 0
75 20250424 175600 565968550 6080 6080 6080 6080 0
76 20250424 175500 565968550 6080 6080 6080 6080 0
77 20250424 175400 565968550 6080 6080 6080 6080 0
78 20250424 175300 565968550 6080 6080 6080 6080 0
79 20250424 175200 565968550 6080 6080 6080 6080 0
80 20250424 175100 565968550 6080 6080 6080 6080 0
81 20250424 175000 565968550 6080 6080 6080 6080 0
82 20250424 174900 565968550 6080 6080 6080 6080 0
83 20250424 174800 565968550 6080 6080 6080 6080 0
84 20250424 174700 565968550 6080 6080 6080 6080 0
85 20250424 174600 565968550 6080 6080 6080 6080 0
86 20250424 174500 565968550 6080 6080 6080 6080 0
87 20250424 174400 565968550 6080 6080 6080 6080 0
88 20250424 174300 565968550 6080 6080 6080 6080 0
89 20250424 174200 565968550 6080 6080 6080 6080 0
90 20250424 174100 565968550 6080 6080 6080 6080 0
91 20250424 174000 565968550 6080 6080 6080 6080 0
92 20250424 173900 565968550 6080 6080 6080 6080 4077
93 20250424 173800 565968550 6080 6080 6080 6080 0
94 20250424 173700 565968550 6080 6080 6080 6080 0
95 20250424 173600 565968550 6080 6080 6080 6080 0
96 20250424 173500 565968550 6080 6080 6080 6080 0
97 20250424 173400 565968550 6080 6080 6080 6080 0
98 20250424 173300 565968550 6080 6080 6080 6080 0
99 20250424 173200 565968550 6080 6080 6080 6080 0
100 20250424 173100 565968550 6080 6080 6080 6080 0
101 20250424 173000 565968550 6080 6080 6080 6080 0
102 20250424 172900 565968550 6080 6080 6080 6080 0
103 20250424 172800 565968550 6080 6080 6080 6080 0
104 20250424 172700 565968550 6080 6080 6080 6080 0
105 20250424 172600 565968550 6080 6080 6080 6080 0
106 20250424 172500 565968550 6080 6080 6080 6080 0
107 20250424 172400 565968550 6080 6080 6080 6080 0
108 20250424 172300 565968550 6080 6080 6080 6080 0
109 20250424 172200 565968550 6080 6080 6080 6080 0
110 20250424 172100 565968550 6080 6080 6080 6080 0
111 20250424 172000 565968550 6080 6080 6080 6080 0
112 20250424 171900 565968550 6080 6080 6080 6080 0
113 20250424 171800 565968550 6080 6080 6080 6080 0
114 20250424 171700 565968550 6080 6080 6080 6080 0
115 20250424 171600 565968550 6080 6080 6080 6080 0
116 20250424 171500 565968550 6080 6080 6080 6080 0
117 20250424 171400 565968550 6080 6080 6080 6080 0
118 20250424 171300 565968550 6080 6080 6080 6080 0
119 20250424 171200 565968550 6080 6080 6080 6080 0
120 20250424 171100 565968550 6080 6080 6080 6080 0
121 20250424 171000 565968550 6080 6080 6080 6080 0
122 20250424 170900 565968550 6080 6080 6080 6080 4077
123 20250424 170800 565968550 6080 6080 6080 6080 0
124 20250424 170700 565968550 6080 6080 6080 6080 0
125 20250424 170600 565968550 6080 6080 6080 6080 0
126 20250424 170500 565968550 6080 6080 6080 6080 0
127 20250424 170400 565968550 6080 6080 6080 6080 0
128 20250424 170300 565968550 6080 6080 6080 6080 0
129 20250424 170200 565968550 6080 6080 6080 6080 0
130 20250424 170100 565968550 6080 6080 6080 6080 0
131 20250424 170000 565968550 6080 6080 6080 6080 0
132 20250424 165900 565968550 6080 6080 6080 6080 0
133 20250424 165800 565968550 6080 6080 6080 6080 0
134 20250424 165700 565968550 6080 6080 6080 6080 0
135 20250424 165600 565968550 6080 6080 6080 6080 0
136 20250424 165500 565968550 6080 6080 6080 6080 0
137 20250424 165400 565968550 6080 6080 6080 6080 0
138 20250424 165300 565968550 6080 6080 6080 6080 0
139 20250424 165200 565968550 6080 6080 6080 6080 0
140 20250424 165100 565968550 6080 6080 6080 6080 0
141 20250424 165000 565968550 6080 6080 6080 6080 0
142 20250424 164900 565968550 6080 6080 6080 6080 0
143 20250424 164800 565968550 6080 6080 6080 6080 0
144 20250424 164700 565968550 6080 6080 6080 6080 0
145 20250424 164600 565968550 6080 6080 6080 6080 0
146 20250424 164500 565968550 6080 6080 6080 6080 0
147 20250424 164400 565968550 6080 6080 6080 6080 0
148 20250424 164300 565968550 6080 6080 6080 6080 0
149 20250424 164200 565968550 6080 6080 6080 6080 0
150 20250424 164100 565968550 6080 6080 6080 6080 0
151 20250424 164000 565968550 6080 6080 6080 6080 0
152 20250424 163900 565968550 6080 6080 6080 6080 4077
153 20250424 163800 565968550 6080 6080 6080 6080 0
154 20250424 163700 565968550 6080 6080 6080 6080 0
155 20250424 163600 565968550 6080 6080 6080 6080 0
156 20250424 163500 565968550 6080 6080 6080 6080 0
157 20250424 163400 565968550 6080 6080 6080 6080 0
158 20250424 163300 565968550 6080 6080 6080 6080 0
159 20250424 163200 565968550 6080 6080 6080 6080 0
160 20250424 163100 565968550 6080 6080 6080 6080 0
161 20250424 163000 565968550 6080 6080 6080 6080 0
162 20250424 162900 565968550 6080 6080 6080 6080 0
163 20250424 162800 565968550 6080 6080 6080 6080 0
164 20250424 162700 565968550 6080 6080 6080 6080 0
165 20250424 162600 565968550 6080 6080 6080 6080 0
166 20250424 162500 565968550 6080 6080 6080 6080 0
167 20250424 162400 565968550 6080 6080 6080 6080 0
168 20250424 162300 565968550 6080 6080 6080 6080 0
169 20250424 162200 565968550 6080 6080 6080 6080 0
170 20250424 162100 565968550 6080 6080 6080 6080 0
171 20250424 162000 565968550 6080 6080 6080 6080 0
172 20250424 161900 565968550 6080 6080 6080 6080 0
173 20250424 161800 565968550 6080 6080 6080 6080 0
174 20250424 161700 565968550 6080 6080 6080 6080 0
175 20250424 161600 565968550 6080 6080 6080 6080 0
176 20250424 161500 565968550 6080 6080 6080 6080 0
177 20250424 161400 565968550 6080 6080 6080 6080 0
178 20250424 161300 565968550 6080 6080 6080 6080 0
179 20250424 161200 565968550 6080 6080 6080 6080 0
180 20250424 161100 565968550 6080 6080 6080 6080 0
181 20250424 161000 565968550 6080 6080 6080 6080 0
182 20250424 160900 565968550 6080 6080 6080 6080 4077
183 20250424 160800 565968550 6080 6080 6080 6080 0
184 20250424 160700 565968550 6080 6080 6080 6080 0
185 20250424 160600 565968550 6080 6080 6080 6080 0
186 20250424 160500 565968550 6080 6080 6080 6080 0
187 20250424 160400 565968550 6080 6080 6080 6080 0
188 20250424 160300 565968550 6080 6080 6080 6080 0
189 20250424 160200 565968550 6080 6080 6080 6080 0
190 20250424 160100 565968550 6080 6080 6080 6080 0
191 20250424 160000 565968550 6080 6080 6080 6080 0
192 20250424 155900 565968550 6080 6080 6080 6080 0
193 20250424 155800 565968550 6080 6080 6080 6080 0
194 20250424 155700 565968550 6080 6080 6080 6080 0
195 20250424 155600 565968550 6080 6080 6080 6080 0
196 20250424 155500 565968550 6080 6080 6080 6080 0
197 20250424 155400 565968550 6080 6080 6080 6080 0
198 20250424 155300 565968550 6080 6080 6080 6080 0
199 20250424 155200 565968550 6080 6080 6080 6080 0
200 20250424 155100 565968550 6080 6080 6080 6080 0
201 20250424 155000 565968550 6080 6080 6080 6080 0
202 20250424 154900 565968550 6080 6080 6080 6080 0
203 20250424 154800 565968550 6080 6080 6080 6080 0
204 20250424 154700 565968550 6080 6080 6080 6080 0
205 20250424 154600 565968550 6080 6080 6080 6080 0
206 20250424 154500 565968550 6080 6080 6080 6080 0
207 20250424 154400 565968550 6080 6080 6080 6080 0
208 20250424 154300 565968550 6080 6080 6080 6080 0
209 20250424 154200 565968550 6080 6080 6080 6080 0
210 20250424 154100 565968550 6080 6080 6080 6080 0
211 20250424 154000 565968550 6080 6080 6080 6080 0
212 20250424 153900 565968550 6080 6080 6080 6080 4077
213 20250424 153800 565968550 6080 6080 6080 6080 0
214 20250424 153700 565968550 6080 6080 6080 6080 0
215 20250424 153600 565968550 6080 6080 6080 6080 0
216 20250424 153500 565968550 6080 6080 6080 6080 0
217 20250424 153400 565968550 6080 6080 6080 6080 0
218 20250424 153300 565968550 6080 6080 6080 6080 0
219 20250424 153200 565968550 6080 6080 6080 6080 0
220 20250424 153100 565968550 6080 6080 6080 6080 0
221 20250424 153000 565968550 6080 6080 6080 6080 4077
222 20250424 152900 541180390 6080 6080 6080 6080 0
223 20250424 152800 541180390 6080 6080 6080 6080 0
224 20250424 152700 541180390 6080 6080 6080 6080 0
225 20250424 152600 541180390 6080 6080 6080 6080 0
226 20250424 152500 541180390 6080 6080 6080 6080 0
227 20250424 152400 541180390 6080 6080 6080 6080 0
228 20250424 152300 541180390 6080 6080 6080 6080 0
229 20250424 152200 541180390 6080 6080 6080 6080 0
230 20250424 152100 541180390 6080 6080 6080 6080 0
231 20250424 152000 541180390 6080 6080 6080 6080 0
232 20250424 151900 541180390 6080 6040 6080 6040 6555
233 20250424 151800 501528930 6040 6010 6040 6010 5115
234 20250424 151700 470740850 6010 5990 6010 5930 4161
235 20250424 151600 445871490 5940 6000 6000 5940 2800
236 20250424 151500 429209530 6000 6030 6030 6000 5480
237 20250424 151400 396283920 6030 6040 6040 6020 635
238 20250424 151300 392450090 6040 6040 6040 6040 100
239 20250424 151200 391846090 6040 6040 6040 6040 148
240 20250424 151100 390952170 6030 6030 6030 6030 93
241 20250424 151000 390391380 6020 6020 6020 6020 100
242 20250424 150900 389789380 6000 6000 6000 5990 153
243 20250424 150800 388871390 6000 6000 6000 6000 100
244 20250424 150700 388271390 6000 6000 6000 6000 100
245 20250424 150600 387671390 6000 6000 6000 6000 100
246 20250424 150500 387071390 6000 6000 6000 6000 100
247 20250424 150400 386471390 6000 6000 6000 6000 3800
248 20250424 150300 363671390 6000 6020 6020 6000 766
249 20250424 150200 359068990 6020 6020 6020 6020 100
250 20250424 150100 358466990 6020 6020 6020 6020 106
251 20250424 150000 357828870 6020 6020 6020 6020 100
252 20250424 145900 357226870 6020 6020 6020 6020 200
253 20250424 145800 356022870 6020 6010 6020 6010 160
254 20250424 145700 355060270 6020 6020 6020 6020 100
255 20250424 145600 354458270 6020 6020 6020 6020 100
256 20250424 145500 353856270 6020 6040 6040 6020 214
257 20250424 145400 352564950 6060 6040 6060 6020 4299
258 20250424 145300 326582740 6040 6040 6040 6040 100
259 20250424 145200 325978740 6040 6030 6040 6030 181
260 20250424 145100 324886310 6030 6030 6030 6030 100
261 20250424 145000 324283310 6040 6020 6040 6020 46
262 20250424 144900 324006300 6020 6010 6020 6010 104
263 20250424 144800 323380240 6000 5990 6000 5990 71
264 20250424 144700 322954340 5950 5950 5950 5950 0
265 20250424 144600 322954340 5950 6030 6030 5950 498
266 20250424 144500 319969420 6030 6030 6030 6030 102
267 20250424 144400 319354360 6020 6020 6030 6020 192
268 20250424 144300 318198500 6030 6020 6030 6020 39
269 20250424 144200 317963530 6030 6000 6030 6000 75
270 20250424 144100 317513430 6000 6000 6000 6000 100
271 20250424 144000 316913430 6000 6020 6020 6000 435
272 20250424 143900 314300450 6020 6030 6040 6020 203
273 20250424 143800 313076350 6040 6030 6040 6030 101
274 20250424 143700 312467310 6040 6030 6040 6030 102
275 20250424 143600 311852230 6040 6030 6040 6030 124
276 20250424 143500 311104470 6040 6040 6040 6040 100
277 20250424 143400 310500470 6040 6040 6040 6030 415
278 20250424 143300 307996990 6040 6040 6040 6040 100
279 20250424 143200 307392990 6040 6040 6040 6040 100
280 20250424 143100 306788990 6040 6030 6040 6030 110
281 20250424 143000 306124690 6040 6040 6040 6040 100
282 20250424 142900 305520690 6040 6040 6040 6040 200
283 20250424 142800 304312690 6040 6040 6040 6040 100
284 20250424 142700 303708690 6040 6040 6040 6040 100
285 20250424 142600 303104690 6040 6040 6040 6030 154
286 20250424 142500 302175030 6030 6030 6040 6030 89
287 20250424 142400 301638330 6040 6040 6040 6040 200
288 20250424 142300 300430330 6040 6040 6040 6040 100
289 20250424 142200 299826330 6040 6040 6040 6040 102
290 20250424 142100 299210250 6040 6040 6040 6040 100
291 20250424 142000 298606250 6040 6040 6040 6040 117
292 20250424 141900 297899570 6030 6030 6030 6030 152
293 20250424 141800 296983010 6030 6030 6030 6030 100
294 20250424 141700 296380010 6030 6030 6030 6030 100
295 20250424 141600 295777010 6030 6030 6030 6030 130
296 20250424 141500 294993110 6030 6030 6030 6030 100
297 20250424 141400 294390110 6030 6030 6030 6030 200
298 20250424 141300 293184110 6030 6030 6030 6030 100
299 20250424 141200 292581110 6030 6030 6030 6030 100
300 20250424 141100 291978110 6030 6020 6030 6000 1102
301 20250424 141000 285363210 6030 6030 6030 6030 102
302 20250424 140900 284748150 6030 6030 6030 6020 203
303 20250424 140800 283524070 6030 6030 6030 6030 100
304 20250424 140700 282921070 6030 6030 6030 6030 100
305 20250424 140600 282318070 6030 6030 6030 6030 100
306 20250424 140500 281715070 6030 6030 6030 6030 100
307 20250424 140400 281112070 6030 6030 6030 6030 200
308 20250424 140300 279906070 6020 6030 6030 6020 101
309 20250424 140200 279297050 6030 6020 6030 6020 101
310 20250424 140100 278688030 6020 6020 6020 6020 5
311 20250424 140000 278657930 6030 6030 6030 6030 0
312 20250424 135900 278657930 6030 6030 6030 6030 200
313 20250424 135800 277451930 6030 6010 6030 6010 588
314 20250424 135700 273914970 6010 6010 6010 6010 100
315 20250424 135600 273313970 6010 6010 6010 6010 2
316 20250424 135500 273301950 5990 6000 6000 5990 110
317 20250424 135400 272642050 6000 6000 6000 6000 100
318 20250424 135300 272042050 6010 6010 6010 6010 0
319 20250424 135200 272042050 6010 6010 6010 6010 0
320 20250424 135100 272042050 6010 6010 6010 6010 2
321 20250424 135000 272030030 6010 6010 6010 6010 2
322 20250424 134900 272018010 5980 5980 5980 5980 0
323 20250424 134800 272018010 5980 5980 5980 5980 0
324 20250424 134700 272018010 5980 5980 5980 5980 0
325 20250424 134600 272018010 5980 5990 5990 5980 170
326 20250424 134500 271000540 6010 6010 6010 6010 50
327 20250424 134400 270700040 6010 6010 6010 6010 0
328 20250424 134300 270700040 6010 6010 6010 6010 0
329 20250424 134200 270700040 6010 6010 6010 6010 0
330 20250424 134100 270700040 6010 6010 6010 6010 166
331 20250424 134000 269702380 6010 6010 6010 6010 0
332 20250424 133900 269702380 6010 6010 6010 6010 0
333 20250424 133800 269702380 6010 6010 6010 6010 0
334 20250424 133700 269702380 6010 5990 6010 5990 1172
335 20250424 133600 262681920 5990 5990 5990 5990 97
336 20250424 133500 262100890 5990 5990 5990 5990 0
337 20250424 133400 262100890 5990 5990 5990 5990 208
338 20250424 133300 260854970 5990 5990 5990 5990 50
339 20250424 133200 260555470 6000 6000 6000 6000 260
340 20250424 133100 258995470 5990 5990 5990 5990 0
341 20250424 133000 258995470 5990 5990 5990 5990 0
342 20250424 132900 258995470 5990 5990 5990 5990 0
343 20250424 132800 258995470 5990 5990 5990 5990 19
344 20250424 132700 258881660 5990 5990 5990 5990 62
345 20250424 132600 258510280 6000 5990 6000 5990 136
346 20250424 132500 257695540 5990 5990 5990 5990 50
347 20250424 132400 257396040 6000 6000 6000 6000 0
348 20250424 132300 257396040 6000 5990 6000 5990 20
349 20250424 132200 257276140 6000 6000 6000 6000 0
350 20250424 132100 257276140 6000 5990 6000 5990 244
351 20250424 132000 255814480 5980 5980 5980 5980 0
352 20250424 131900 255814480 5980 5980 5980 5980 24
353 20250424 131800 255670960 5980 5980 5990 5980 1067
354 20250424 131700 249281900 5990 5990 5990 5990 10
355 20250424 131600 249222000 5980 5980 5980 5980 570
356 20250424 131500 245813400 5980 5980 5980 5980 273
357 20250424 131400 244180860 5980 5980 5980 5980 0
358 20250424 131300 244180860 5980 5960 5980 5960 755
359 20250424 131200 239673270 5950 5950 5950 5950 0
360 20250424 131100 239673270 5950 5950 5950 5950 0
361 20250424 131000 239673270 5950 5950 5950 5950 0
362 20250424 130900 239673270 5950 5950 5950 5950 0
363 20250424 130800 239673270 5950 5950 5950 5950 208
364 20250424 130700 238435670 5940 5920 5940 5910 1993
365 20250424 130600 226641220 5920 5920 5920 5920 0
366 20250424 130500 226641220 5920 5920 5920 5920 0
367 20250424 130400 226641220 5920 5920 5920 5920 0
368 20250424 130300 226641220 5920 5920 5920 5920 0
369 20250424 130200 226641220 5920 5920 5920 5920 0
370 20250424 130100 226641220 5920 5930 5930 5920 2700
371 20250424 130000 210648900 5930 5940 5940 5930 2000
372 20250424 125900 198784790 5940 5940 5940 5940 0
373 20250424 125800 198784790 5940 5940 5940 5940 1
374 20250424 125700 198778850 5950 5950 5950 5950 100
375 20250424 125600 198183850 5970 5970 5970 5970 0
376 20250424 125500 198183850 5970 5970 5970 5970 0
377 20250424 125400 198183850 5970 5970 5970 5970 0
378 20250424 125300 198183850 5970 5970 5970 5970 0
379 20250424 125200 198183850 5970 5970 5970 5970 0
380 20250424 125100 198183850 5970 5970 5970 5970 0
381 20250424 125000 198183850 5970 5970 5970 5970 1
382 20250424 124900 198177880 5950 5950 5950 5950 1
383 20250424 124800 198171930 5970 5970 5970 5970 0
384 20250424 124700 198171930 5970 5970 5970 5970 0
385 20250424 124600 198171930 5970 5970 5970 5970 0
386 20250424 124500 198171930 5970 5970 5970 5970 0
387 20250424 124400 198171930 5970 5970 5970 5970 0
388 20250424 124300 198171930 5970 5970 5970 5970 1
389 20250424 124200 198165960 5960 5960 5960 5960 0
390 20250424 124100 198165960 5960 5960 5960 5960 0
391 20250424 124000 198165960 5960 5960 5960 5930 1801
392 20250424 123900 187472490 5960 5960 5960 5960 0
393 20250424 123800 187472490 5960 5960 5960 5960 0
394 20250424 123700 187472490 5960 5960 5960 5960 0
395 20250424 123600 187472490 5960 5960 5960 5960 0
396 20250424 123500 187472490 5960 5960 5960 5960 0
397 20250424 123400 187472490 5960 5960 5960 5960 144
398 20250424 123300 186614250 5960 5960 5960 5960 0
399 20250424 123200 186614250 5960 5960 5960 5960 0
400 20250424 123100 186614250 5960 5960 5960 5960 0
401 20250424 123000 186614250 5960 5960 5960 5960 1
402 20250424 122900 186608290 5960 5960 5960 5960 0
403 20250424 122800 186608290 5960 5960 5960 5960 20
404 20250424 122700 186489090 5960 5960 5960 5960 0
405 20250424 122600 186489090 5960 5960 5960 5960 50
406 20250424 122500 186191090 5970 5970 5970 5970 0
407 20250424 122400 186191090 5970 5965 5970 5960 918
408 20250424 122300 180719605 5970 5970 5970 5970 3
409 20250424 122200 180701695 5970 5970 5970 5970 1
410 20250424 122100 180695725 5970 5965 5970 5965 9
411 20250424 122000 180642005 5970 5970 5970 5970 0
412 20250424 121900 180642005 5970 5970 5970 5970 0
413 20250424 121800 180642005 5970 5970 5970 5970 0
414 20250424 121700 180642005 5970 5970 5970 5970 0
415 20250424 121600 180642005 5970 5970 5970 5970 0
416 20250424 121500 180642005 5970 5970 5970 5970 0
417 20250424 121400 180642005 5970 5970 5970 5970 0
418 20250424 121300 180642005 5970 5970 5970 5970 1
419 20250424 121200 180636035 5965 5965 5965 5965 0
420 20250424 121100 180636035 5965 5965 5965 5965 0
421 20250424 121000 180636035 5965 5965 5965 5965 0
422 20250424 120900 180636035 5965 5965 5965 5965 0
423 20250424 120800 180636035 5965 5965 5965 5965 0
424 20250424 120700 180636035 5965 5965 5965 5965 0
425 20250424 120600 180636035 5965 5965 5965 5965 0
426 20250424 120500 180636035 5965 5965 5965 5965 0
427 20250424 120400 180636035 5965 5965 5965 5965 1
428 20250424 120300 180630070 5970 5970 5970 5970 0
429 20250424 120200 180630070 5970 5970 5970 5970 0
430 20250424 120100 180630070 5970 5970 5970 5970 0
431 20250424 120000 180630070 5970 5970 5970 5970 0
432 20250424 115900 180630070 5970 5970 5970 5970 0
433 20250424 115800 180630070 5970 5970 5970 5970 0
434 20250424 115700 180630070 5970 5970 5970 5970 0
435 20250424 115600 180630070 5970 5970 5970 5970 0
436 20250424 115500 180630070 5970 5970 5970 5970 0
437 20250424 115400 180630070 5970 5970 5970 5970 0
438 20250424 115300 180630070 5970 5970 5970 5970 0
439 20250424 115200 180630070 5970 5970 5970 5970 0
440 20250424 115100 180630070 5970 5970 5970 5970 0
441 20250424 115000 180630070 5970 5960 5970 5950 932
442 20250424 114900 175084620 5970 5970 5970 5970 0
443 20250424 114800 175084620 5970 5970 5970 5970 0
444 20250424 114700 175084620 5970 5970 5970 5970 1
445 20250424 114600 175078650 5950 5950 5950 5950 500
446 20250424 114500 172103650 5970 5960 5970 5960 2
447 20250424 114400 172091720 5960 5960 5960 5960 0
448 20250424 114300 172091720 5960 5960 5960 5960 0
449 20250424 114200 172091720 5960 5960 5960 5960 0
450 20250424 114100 172091720 5960 5960 5960 5950 7
451 20250424 114000 172050040 5970 5970 5970 5970 0
452 20250424 113900 172050040 5970 5970 5970 5970 0
453 20250424 113800 172050040 5970 5970 5970 5970 0
454 20250424 113700 172050040 5970 5970 5970 5970 0
455 20250424 113600 172050040 5970 5970 5970 5970 1
456 20250424 113500 172044070 5970 5970 5970 5970 0
457 20250424 113400 172044070 5970 5970 5970 5970 0
458 20250424 113300 172044070 5970 5970 5970 5970 0
459 20250424 113200 172044070 5970 5970 5970 5970 0
460 20250424 113100 172044070 5970 5970 5970 5970 0
461 20250424 113000 172044070 5970 5970 5970 5970 298
462 20250424 112900 170265010 5970 5970 5970 5970 0
463 20250424 112800 170265010 5970 5970 5970 5970 0
464 20250424 112700 170265010 5970 5970 5970 5970 3
465 20250424 112600 170247100 5970 5970 5970 5970 0
466 20250424 112500 170247100 5970 5970 5970 5970 0
467 20250424 112400 170247100 5970 5970 5970 5970 0
468 20250424 112300 170247100 5970 5970 5970 5970 0
469 20250424 112200 170247100 5970 5970 5970 5970 0
470 20250424 112100 170247100 5970 5970 5970 5970 14
471 20250424 112000 170163520 5970 5970 5970 5970 0
472 20250424 111900 170163520 5970 5970 5970 5970 0
473 20250424 111800 170163520 5970 5970 5970 5970 0
474 20250424 111700 170163520 5970 5970 5970 5970 0
475 20250424 111600 170163520 5970 5970 5970 5970 0
476 20250424 111500 170163520 5970 5970 5970 5970 0
477 20250424 111400 170163520 5970 5970 5970 5970 0
478 20250424 111300 170163520 5970 5970 5970 5970 5
479 20250424 111200 170133670 5970 5970 5970 5970 0
480 20250424 111100 170133670 5970 5970 5970 5970 0
481 20250424 111000 170133670 5970 5970 5970 5970 0
482 20250424 110900 170133670 5970 5970 5970 5970 0
483 20250424 110800 170133670 5970 5970 5970 5970 0
484 20250424 110700 170133670 5970 5970 5970 5970 0
485 20250424 110600 170133670 5970 5960 5970 5960 4
486 20250424 110500 170109810 5970 5970 5970 5970 0
487 20250424 110400 170109810 5970 5940 5970 5930 3202
488 20250424 110300 151116570 5940 5940 5940 5940 0
489 20250424 110200 151116570 5940 5940 5940 5940 0
490 20250424 110100 151116570 5940 5940 5940 5940 0
491 20250424 110000 151116570 5940 5940 5940 5940 0
492 20250424 105900 151116570 5940 5940 5940 5940 1
493 20250424 105800 151110630 5960 5960 5960 5960 0
494 20250424 105700 151110630 5960 5960 5960 5960 0
495 20250424 105600 151110630 5960 5960 5960 5960 0
496 20250424 105500 151110630 5960 5960 5960 5960 0
497 20250424 105400 151110630 5960 5960 5960 5960 0
498 20250424 105300 151110630 5960 5950 5960 5950 1718
499 20250424 105200 140888510 5950 5950 5950 5950 0
500 20250424 105100 140888510 5950 5950 5950 5950 100
501 20250424 105000 140293510 5940 5940 5940 5940 0
502 20250424 104900 140293510 5940 5940 5940 5940 0
503 20250424 104800 140293510 5940 5940 5940 5940 0
504 20250424 104700 140293510 5940 5940 5940 5940 0
505 20250424 104600 140293510 5940 5940 5940 5940 108
506 20250424 104500 139651990 5930 5930 5930 5930 0
507 20250424 104400 139651990 5930 5930 5930 5930 0
508 20250424 104300 139651990 5930 5930 5930 5930 0
509 20250424 104200 139651990 5930 5930 5930 5930 0
510 20250424 104100 139651990 5930 5930 5930 5930 380
511 20250424 104000 137398590 5940 5930 5940 5930 35
512 20250424 103900 137191010 5940 5940 5940 5940 1
513 20250424 103800 137185070 5930 5930 5930 5930 0
514 20250424 103700 137185070 5930 5930 5930 5930 0
515 20250424 103600 137185070 5930 5950 5970 5930 182
516 20250424 103500 136101770 5930 5930 5930 5930 23
517 20250424 103400 135965380 5960 5960 5960 5960 0
518 20250424 103300 135965380 5960 5960 5960 5960 0
519 20250424 103200 135965380 5960 5960 5960 5960 0
520 20250424 103100 135965380 5960 5960 5960 5930 74
521 20250424 103000 135526440 5930 5930 5930 5930 0
522 20250424 102900 135526440 5930 5930 5930 5930 1
523 20250424 102800 135520510 5930 5930 5930 5930 0
524 20250424 102700 135520510 5930 5940 5970 5930 193
525 20250424 102600 134374080 5930 5930 5930 5930 491
526 20250424 102500 131462450 5930 5930 5930 5930 15
527 20250424 102400 131373500 5930 5930 5930 5930 0
528 20250424 102300 131373500 5930 5930 5930 5930 50
529 20250424 102200 131077000 5930 5930 5930 5930 0
530 20250424 102100 131077000 5930 5930 5930 5930 0
531 20250424 102000 131077000 5930 5930 5930 5930 0
532 20250424 101900 131077000 5930 5930 5930 5930 413
533 20250424 101800 128627910 5940 5940 5940 5940 0
534 20250424 101700 128627910 5940 5940 5940 5940 0
535 20250424 101600 128627910 5940 5920 5940 5920 1842
536 20250424 101500 117723210 5970 5970 5970 5970 0
537 20250424 101400 117723210 5970 5970 5970 5970 2
538 20250424 101300 117711270 5970 5970 5970 5970 0
539 20250424 101200 117711270 5970 5970 5970 5970 0
540 20250424 101100 117711270 5970 5960 5970 5960 10
541 20250424 101000 117651650 5950 5950 5950 5950 2
542 20250424 100900 117639750 5940 5940 5940 5940 256
543 20250424 100800 116119110 5940 5940 5940 5940 1
544 20250424 100700 116113170 5940 5940 5940 5940 0
545 20250424 100600 116113170 5940 5940 5940 5940 2
546 20250424 100500 116101290 5940 5940 5940 5940 2
547 20250424 100400 116089410 5900 5960 5960 5900 11815
548 20250424 100300 46071840 5980 5980 5980 5980 0
549 20250424 100200 46071840 5980 5980 5980 5980 0
550 20250424 100100 46071840 5980 5960 5980 5960 180
551 20250424 100000 44999000 5970 5970 5970 5970 1
552 20250424 095900 44993030 5980 5980 5980 5960 5
553 20250424 095800 44963150 5960 5960 5960 5960 0
554 20250424 095700 44963150 5960 5960 5960 5960 5
555 20250424 095600 44933350 5970 5970 5970 5970 0
556 20250424 095500 44933350 5970 5970 5970 5970 0
557 20250424 095400 44933350 5970 5970 5970 5970 0
558 20250424 095300 44933350 5970 5980 5980 5970 825
559 20250424 095200 40008080 5970 5970 5970 5970 1
560 20250424 095100 40002110 5970 5970 5970 5970 0
561 20250424 095000 40002110 5970 5970 5970 5970 81
562 20250424 094900 39518540 5960 5960 5960 5960 2
563 20250424 094800 39506620 5980 5980 5980 5980 2
564 20250424 094700 39494660 5960 5960 5960 5960 16
565 20250424 094600 39399300 5980 5980 5980 5980 0
566 20250424 094500 39399300 5980 5980 5980 5980 0
567 20250424 094400 39399300 5980 5980 5980 5980 0
568 20250424 094300 39399300 5980 5980 5980 5980 2
569 20250424 094200 39387340 5990 5960 5990 5940 1002
570 20250424 094100 33431950 5950 5950 5950 5950 0
571 20250424 094000 33431950 5950 5950 5950 5950 0
572 20250424 093900 33431950 5950 5950 5950 5950 0
573 20250424 093800 33431950 5950 5950 5950 5950 58
574 20250424 093700 33086850 6000 5950 6000 5950 368
575 20250424 093600 30895640 5960 5960 5960 5960 279
576 20250424 093500 29232800 5960 5960 5960 5960 0
577 20250424 093400 29232800 5960 5960 5960 5960 22
578 20250424 093300 29101680 6000 6000 6000 6000 0
579 20250424 093200 29101680 6000 6000 6000 6000 0
580 20250424 093100 29101680 6000 5970 6000 5970 90
581 20250424 093000 28564120 5950 6000 6000 5950 1204
582 20250424 092900 21394590 6020 6020 6020 6020 0
583 20250424 092800 21394590 6020 6020 6020 6020 0
584 20250424 092700 21394590 6020 6020 6020 6020 0
585 20250424 092600 21394590 6020 6020 6020 6020 0
586 20250424 092500 21394590 6020 5980 6020 5980 14
587 20250424 092400 21310460 5960 5960 5960 5960 0
588 20250424 092300 21310460 5960 5970 5970 5960 200
589 20250424 092200 20117460 5970 5970 5970 5970 85
590 20250424 092100 19610010 5970 5970 5970 5970 65
591 20250424 092000 19221960 5970 5970 5970 5970 0
592 20250424 091900 19221960 5970 5970 5970 5970 87
593 20250424 091800 18702570 5980 5980 5980 5980 0
594 20250424 091700 18702570 5980 5980 5980 5980 15
595 20250424 091600 18612870 5980 5980 5980 5980 0
596 20250424 091500 18612870 5980 5980 5980 5980 0
597 20250424 091400 18612870 5980 5990 5990 5980 668
598 20250424 091300 14614060 5990 5990 5990 5990 0
599 20250424 091200 14614060 5990 5990 5990 5990 8
600 20250424 091100 14566140 5990 5960 6040 5960 108
601 20250424 091000 13917880 5950 5950 5950 5950 0
602 20250424 090900 13917880 5950 5950 5950 5950 1
603 20250424 090800 13911930 5950 5960 5960 5950 20
604 20250424 090700 13792880 5940 5990 5990 5940 629
605 20250424 090600 10046700 5990 5990 5990 5990 174
606 20250424 090500 9004440 5990 5990 5990 5990 492
607 20250424 090400 6057360 5990 5990 5990 5990 384
608 20250424 090300 3757200 5990 6020 6020 5990 155
609 20250424 090200 2826850 6020 6020 6020 6020 0
610 20250424 090100 2826850 6020 6020 6020 6010 133
611 20250424 090000 2026420 6020 6060 6060 6020 336