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

615
047310/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,191300,157920975,4660,4660,4660,4660,538
20250424,191200,157920975,4660,4660,4660,4660,0
20250424,191100,157920975,4660,4660,4660,4660,0
20250424,191000,157920975,4660,4660,4660,4660,0
20250424,190900,157920975,4660,4660,4660,4660,0
20250424,190800,157920975,4660,4660,4660,4660,0
20250424,190700,157920975,4660,4660,4660,4660,0
20250424,190600,157920975,4660,4660,4660,4660,0
20250424,190500,157920975,4660,4660,4660,4660,0
20250424,190400,157920975,4660,4660,4660,4660,0
20250424,190300,157920975,4660,4660,4660,4660,0
20250424,190200,157920975,4660,4660,4660,4660,0
20250424,190100,157920975,4660,4660,4660,4660,0
20250424,190000,157920975,4660,4660,4660,4660,0
20250424,185900,157920975,4660,4660,4660,4660,0
20250424,185800,157920975,4660,4660,4660,4660,0
20250424,185700,157920975,4660,4660,4660,4660,0
20250424,185600,157920975,4660,4660,4660,4660,0
20250424,185500,157920975,4660,4660,4660,4660,0
20250424,185400,157920975,4660,4660,4660,4660,0
20250424,185300,157920975,4660,4660,4660,4660,0
20250424,185200,157920975,4660,4660,4660,4660,0
20250424,185100,157920975,4660,4660,4660,4660,0
20250424,185000,157920975,4660,4660,4660,4660,0
20250424,184900,157920975,4660,4660,4660,4660,0
20250424,184800,157920975,4660,4660,4660,4660,0
20250424,184700,157920975,4660,4660,4660,4660,0
20250424,184600,157920975,4660,4660,4660,4660,0
20250424,184500,157920975,4660,4660,4660,4660,0
20250424,184400,157920975,4660,4660,4660,4660,0
20250424,184300,157920975,4660,4660,4660,4660,538
20250424,184200,157920975,4660,4660,4660,4660,0
20250424,184100,157920975,4660,4660,4660,4660,0
20250424,184000,157920975,4660,4660,4660,4660,0
20250424,183900,157920975,4660,4660,4660,4660,0
20250424,183800,157920975,4660,4660,4660,4660,0
20250424,183700,157920975,4660,4660,4660,4660,0
20250424,183600,157920975,4660,4660,4660,4660,0
20250424,183500,157920975,4660,4660,4660,4660,0
20250424,183400,157920975,4660,4660,4660,4660,0
20250424,183300,157920975,4660,4660,4660,4660,0
20250424,183200,157920975,4660,4660,4660,4660,0
20250424,183100,157920975,4660,4660,4660,4660,0
20250424,183000,157920975,4660,4660,4660,4660,0
20250424,182900,157920975,4660,4660,4660,4660,0
20250424,182800,157920975,4660,4660,4660,4660,0
20250424,182700,157920975,4660,4660,4660,4660,0
20250424,182600,157920975,4660,4660,4660,4660,0
20250424,182500,157920975,4660,4660,4660,4660,0
20250424,182400,157920975,4660,4660,4660,4660,0
20250424,182300,157920975,4660,4660,4660,4660,0
20250424,182200,157920975,4660,4660,4660,4660,0
20250424,182100,157920975,4660,4660,4660,4660,0
20250424,182000,157920975,4660,4660,4660,4660,0
20250424,181900,157920975,4660,4660,4660,4660,0
20250424,181800,157920975,4660,4660,4660,4660,0
20250424,181700,157920975,4660,4660,4660,4660,0
20250424,181600,157920975,4660,4660,4660,4660,0
20250424,181500,157920975,4660,4660,4660,4660,0
20250424,181400,157920975,4660,4660,4660,4660,0
20250424,181300,157920975,4660,4660,4660,4660,538
20250424,181200,157920975,4660,4660,4660,4660,0
20250424,181100,157920975,4660,4660,4660,4660,0
20250424,181000,157920975,4660,4660,4660,4660,0
20250424,180900,157920975,4660,4660,4660,4660,0
20250424,180800,157920975,4660,4660,4660,4660,0
20250424,180700,157920975,4660,4660,4660,4660,0
20250424,180600,157920975,4660,4660,4660,4660,0
20250424,180500,157920975,4660,4660,4660,4660,0
20250424,180400,157920975,4660,4660,4660,4660,0
20250424,180300,157920975,4660,4660,4660,4660,0
20250424,180200,157920975,4660,4660,4660,4660,0
20250424,180100,157920975,4660,4660,4660,4660,0
20250424,180000,157920975,4660,4660,4660,4660,0
20250424,175900,157920975,4660,4660,4660,4660,0
20250424,175800,157920975,4660,4660,4660,4660,0
20250424,175700,157920975,4660,4660,4660,4660,0
20250424,175600,157920975,4660,4660,4660,4660,0
20250424,175500,157920975,4660,4660,4660,4660,0
20250424,175400,157920975,4660,4660,4660,4660,0
20250424,175300,157920975,4660,4660,4660,4660,0
20250424,175200,157920975,4660,4660,4660,4660,0
20250424,175100,157920975,4660,4660,4660,4660,0
20250424,175000,157920975,4660,4660,4660,4660,0
20250424,174900,157920975,4660,4660,4660,4660,0
20250424,174800,157920975,4660,4660,4660,4660,0
20250424,174700,157920975,4660,4660,4660,4660,0
20250424,174600,157920975,4660,4660,4660,4660,0
20250424,174500,157920975,4660,4660,4660,4660,0
20250424,174400,157920975,4660,4660,4660,4660,0
20250424,174300,157920975,4660,4660,4660,4660,538
20250424,174200,157920975,4660,4660,4660,4660,0
20250424,174100,157920975,4660,4660,4660,4660,0
20250424,174000,157920975,4660,4660,4660,4660,0
20250424,173900,157920975,4660,4660,4660,4660,0
20250424,173800,157920975,4660,4660,4660,4660,0
20250424,173700,157920975,4660,4660,4660,4660,0
20250424,173600,157920975,4660,4660,4660,4660,0
20250424,173500,157920975,4660,4660,4660,4660,0
20250424,173400,157920975,4660,4660,4660,4660,0
20250424,173300,157920975,4660,4660,4660,4660,0
20250424,173200,157920975,4660,4660,4660,4660,0
20250424,173100,157920975,4660,4660,4660,4660,0
20250424,173000,157920975,4660,4660,4660,4660,0
20250424,172900,157920975,4660,4660,4660,4660,0
20250424,172800,157920975,4660,4660,4660,4660,0
20250424,172700,157920975,4660,4660,4660,4660,0
20250424,172600,157920975,4660,4660,4660,4660,0
20250424,172500,157920975,4660,4660,4660,4660,0
20250424,172400,157920975,4660,4660,4660,4660,0
20250424,172300,157920975,4660,4660,4660,4660,0
20250424,172200,157920975,4660,4660,4660,4660,0
20250424,172100,157920975,4660,4660,4660,4660,0
20250424,172000,157920975,4660,4660,4660,4660,0
20250424,171900,157920975,4660,4660,4660,4660,0
20250424,171800,157920975,4660,4660,4660,4660,0
20250424,171700,157920975,4660,4660,4660,4660,0
20250424,171600,157920975,4660,4660,4660,4660,0
20250424,171500,157920975,4660,4660,4660,4660,0
20250424,171400,157920975,4660,4660,4660,4660,0
20250424,171300,157920975,4660,4660,4660,4660,538
20250424,171200,157920975,4660,4660,4660,4660,0
20250424,171100,157920975,4660,4660,4660,4660,0
20250424,171000,157920975,4660,4660,4660,4660,0
20250424,170900,157920975,4660,4660,4660,4660,0
20250424,170800,157920975,4660,4660,4660,4660,0
20250424,170700,157920975,4660,4660,4660,4660,0
20250424,170600,157920975,4660,4660,4660,4660,0
20250424,170500,157920975,4660,4660,4660,4660,0
20250424,170400,157920975,4660,4660,4660,4660,0
20250424,170300,157920975,4660,4660,4660,4660,0
20250424,170200,157920975,4660,4660,4660,4660,0
20250424,170100,157920975,4660,4660,4660,4660,0
20250424,170000,157920975,4660,4660,4660,4660,0
20250424,165900,157920975,4660,4660,4660,4660,0
20250424,165800,157920975,4660,4660,4660,4660,0
20250424,165700,157920975,4660,4660,4660,4660,0
20250424,165600,157920975,4660,4660,4660,4660,0
20250424,165500,157920975,4660,4660,4660,4660,0
20250424,165400,157920975,4660,4660,4660,4660,0
20250424,165300,157920975,4660,4660,4660,4660,0
20250424,165200,157920975,4660,4660,4660,4660,0
20250424,165100,157920975,4660,4660,4660,4660,0
20250424,165000,157920975,4660,4660,4660,4660,0
20250424,164900,157920975,4660,4660,4660,4660,0
20250424,164800,157920975,4660,4660,4660,4660,0
20250424,164700,157920975,4660,4660,4660,4660,0
20250424,164600,157920975,4660,4660,4660,4660,0
20250424,164500,157920975,4660,4660,4660,4660,0
20250424,164400,157920975,4660,4660,4660,4660,0
20250424,164300,157920975,4660,4660,4660,4660,538
20250424,164200,157920975,4660,4660,4660,4660,0
20250424,164100,157920975,4660,4660,4660,4660,0
20250424,164000,157920975,4660,4660,4660,4660,0
20250424,163900,157920975,4660,4660,4660,4660,0
20250424,163800,157920975,4660,4660,4660,4660,0
20250424,163700,157920975,4660,4660,4660,4660,0
20250424,163600,157920975,4660,4660,4660,4660,0
20250424,163500,157920975,4660,4660,4660,4660,0
20250424,163400,157920975,4660,4660,4660,4660,0
20250424,163300,157920975,4660,4660,4660,4660,0
20250424,163200,157920975,4660,4660,4660,4660,0
20250424,163100,157920975,4660,4660,4660,4660,0
20250424,163000,157920975,4660,4660,4660,4660,0
20250424,162900,157920975,4660,4660,4660,4660,0
20250424,162800,157920975,4660,4660,4660,4660,0
20250424,162700,157920975,4660,4660,4660,4660,0
20250424,162600,157920975,4660,4660,4660,4660,0
20250424,162500,157920975,4660,4660,4660,4660,0
20250424,162400,157920975,4660,4660,4660,4660,0
20250424,162300,157920975,4660,4660,4660,4660,0
20250424,162200,157920975,4660,4660,4660,4660,0
20250424,162100,157920975,4660,4660,4660,4660,0
20250424,162000,157920975,4660,4660,4660,4660,0
20250424,161900,157920975,4660,4660,4660,4660,0
20250424,161800,157920975,4660,4660,4660,4660,0
20250424,161700,157920975,4660,4660,4660,4660,0
20250424,161600,157920975,4660,4660,4660,4660,0
20250424,161500,157920975,4660,4660,4660,4660,0
20250424,161400,157920975,4660,4660,4660,4660,0
20250424,161300,157920975,4660,4660,4660,4660,538
20250424,161200,157920975,4660,4660,4660,4660,0
20250424,161100,157920975,4660,4660,4660,4660,0
20250424,161000,157920975,4660,4660,4660,4660,0
20250424,160900,157920975,4660,4660,4660,4660,0
20250424,160800,157920975,4660,4660,4660,4660,0
20250424,160700,157920975,4660,4660,4660,4660,0
20250424,160600,157920975,4660,4660,4660,4660,0
20250424,160500,157920975,4660,4660,4660,4660,0
20250424,160400,157920975,4660,4660,4660,4660,0
20250424,160300,157920975,4660,4660,4660,4660,0
20250424,160200,157920975,4660,4660,4660,4660,0
20250424,160100,157920975,4660,4660,4660,4660,0
20250424,160000,157920975,4660,4660,4660,4660,0
20250424,155900,157920975,4660,4660,4660,4660,0
20250424,155800,157920975,4660,4660,4660,4660,0
20250424,155700,157920975,4660,4660,4660,4660,0
20250424,155600,157920975,4660,4660,4660,4660,0
20250424,155500,157920975,4660,4660,4660,4660,0
20250424,155400,157920975,4660,4660,4660,4660,0
20250424,155300,157920975,4660,4660,4660,4660,0
20250424,155200,157920975,4660,4660,4660,4660,0
20250424,155100,157920975,4660,4660,4660,4660,0
20250424,155000,157920975,4660,4660,4660,4660,0
20250424,154900,157920975,4660,4660,4660,4660,0
20250424,154800,157920975,4660,4660,4660,4660,0
20250424,154700,157920975,4660,4660,4660,4660,0
20250424,154600,157920975,4660,4660,4660,4660,0
20250424,154500,157920975,4660,4660,4660,4660,0
20250424,154400,157920975,4660,4660,4660,4660,0
20250424,154300,157920975,4660,4660,4660,4660,538
20250424,154200,157920975,4660,4660,4660,4660,0
20250424,154100,157920975,4660,4660,4660,4660,0
20250424,154000,157920975,4660,4660,4660,4660,0
20250424,153900,157920975,4660,4660,4660,4660,0
20250424,153800,157920975,4660,4660,4660,4660,0
20250424,153700,157920975,4660,4660,4660,4660,0
20250424,153600,157920975,4660,4660,4660,4660,0
20250424,153500,157920975,4660,4660,4660,4660,0
20250424,153400,157920975,4660,4660,4660,4660,0
20250424,153300,157920975,4660,4660,4660,4660,0
20250424,153200,157920975,4660,4660,4660,4660,0
20250424,153100,157920975,4660,4660,4660,4660,0
20250424,153000,157920975,4660,4660,4660,4660,538
20250424,152900,155413895,4680,4680,4680,4680,0
20250424,152800,155413895,4680,4680,4680,4680,0
20250424,152700,155413895,4680,4680,4680,4680,0
20250424,152600,155413895,4680,4680,4680,4680,0
20250424,152500,155413895,4680,4680,4680,4680,0
20250424,152400,155413895,4680,4680,4680,4680,0
20250424,152300,155413895,4680,4680,4680,4680,0
20250424,152200,155413895,4680,4680,4680,4680,0
20250424,152100,155413895,4680,4680,4680,4680,0
20250424,152000,155413895,4680,4680,4680,4680,0
20250424,151900,155413895,4680,4680,4680,4680,145
20250424,151800,154735295,4680,4680,4680,4680,309
20250424,151700,153289175,4680,4680,4680,4680,73
20250424,151600,152947535,4680,4680,4680,4680,26
20250424,151500,152825855,4680,4680,4680,4680,25
20250424,151400,152708855,4680,4680,4680,4680,0
20250424,151300,152708855,4680,4680,4680,4680,12
20250424,151200,152652695,4680,4680,4680,4680,39
20250424,151100,152470175,4675,4675,4675,4675,32
20250424,151000,152320575,4660,4660,4660,4660,0
20250424,150900,152320575,4660,4660,4660,4660,0
20250424,150800,152320575,4660,4660,4660,4660,90
20250424,150700,151901175,4660,4660,4660,4660,0
20250424,150600,151901175,4660,4660,4660,4660,0
20250424,150500,151901175,4660,4660,4660,4660,0
20250424,150400,151901175,4660,4660,4660,4660,10
20250424,150300,151854575,4665,4665,4665,4665,415
20250424,150200,149918600,4665,4665,4665,4665,0
20250424,150100,149918600,4665,4675,4675,4665,66
20250424,150000,149610240,4670,4670,4670,4670,50
20250424,145900,149376740,4665,4665,4665,4665,5
20250424,145800,149353415,4665,4670,4670,4665,469
20250424,145700,147164525,4665,4665,4665,4665,15
20250424,145600,147094550,4675,4675,4675,4675,0
20250424,145500,147094550,4675,4675,4675,4675,5
20250424,145400,147071175,4665,4665,4665,4665,2
20250424,145300,147061845,4675,4675,4675,4675,1
20250424,145200,147057170,4675,4670,4675,4670,59
20250424,145100,146781480,4670,4670,4670,4670,0
20250424,145000,146781480,4670,4670,4670,4670,7
20250424,144900,146748790,4670,4670,4670,4670,0
20250424,144800,146748790,4670,4670,4670,4670,0
20250424,144700,146748790,4670,4670,4670,4670,0
20250424,144600,146748790,4670,4670,4670,4670,0
20250424,144500,146748790,4670,4670,4670,4670,0
20250424,144400,146748790,4670,4670,4670,4670,18
20250424,144300,146664730,4670,4670,4670,4670,0
20250424,144200,146664730,4670,4670,4670,4665,172
20250424,144100,145862295,4670,4675,4675,4670,127
20250424,144000,145268575,4670,4670,4670,4670,10
20250424,143900,145221875,4670,4670,4670,4670,9
20250424,143800,145179845,4665,4665,4665,4665,85
20250424,143700,144783320,4665,4665,4665,4665,10
20250424,143600,144736670,4665,4675,4675,4665,289
20250424,143500,143387075,4670,4670,4670,4670,1
20250424,143400,143382405,4675,4675,4675,4675,0
20250424,143300,143382405,4675,4675,4675,4675,0
20250424,143200,143382405,4675,4675,4675,4675,70
20250424,143100,143055155,4675,4675,4675,4675,0
20250424,143000,143055155,4675,4675,4675,4675,0
20250424,142900,143055155,4675,4675,4675,4675,0
20250424,142800,143055155,4675,4675,4675,4675,0
20250424,142700,143055155,4675,4675,4675,4675,0
20250424,142600,143055155,4675,4675,4675,4675,0
20250424,142500,143055155,4675,4675,4675,4675,584
20250424,142400,140324955,4685,4685,4685,4685,0
20250424,142300,140324955,4685,4685,4685,4685,0
20250424,142200,140324955,4685,4685,4685,4685,0
20250424,142100,140324955,4685,4685,4685,4685,0
20250424,142000,140324955,4685,4685,4685,4685,0
20250424,141900,140324955,4685,4685,4685,4685,0
20250424,141800,140324955,4685,4685,4685,4685,123
20250424,141700,139748700,4675,4675,4675,4675,205
20250424,141600,138790325,4680,4680,4680,4680,0
20250424,141500,138790325,4680,4680,4680,4680,623
20250424,141400,135874685,4680,4680,4680,4680,0
20250424,141300,135874685,4680,4680,4680,4680,0
20250424,141200,135874685,4680,4680,4680,4680,0
20250424,141100,135874685,4680,4680,4680,4680,0
20250424,141000,135874685,4680,4680,4680,4680,70
20250424,140900,135547085,4680,4680,4680,4680,50
20250424,140800,135313085,4680,4680,4680,4680,9
20250424,140700,135270965,4685,4685,4685,4685,3
20250424,140600,135256910,4685,4685,4685,4685,0
20250424,140500,135256910,4685,4685,4685,4685,124
20250424,140400,134675970,4685,4685,4685,4685,0
20250424,140300,134675970,4685,4680,4685,4680,144
20250424,140200,134001460,4680,4675,4680,4675,51
20250424,140100,133763030,4675,4675,4675,4675,10
20250424,140000,133716280,4675,4675,4675,4675,0
20250424,135900,133716280,4675,4670,4675,4670,152
20250424,135800,133005685,4675,4675,4675,4675,0
20250424,135700,133005685,4675,4675,4675,4675,0
20250424,135600,133005685,4675,4675,4675,4675,0
20250424,135500,133005685,4675,4675,4675,4675,0
20250424,135400,133005685,4675,4675,4675,4675,0
20250424,135300,133005685,4675,4675,4675,4675,0
20250424,135200,133005685,4675,4675,4675,4675,148
20250424,135100,132313785,4675,4675,4675,4675,0
20250424,135000,132313785,4675,4675,4675,4675,0
20250424,134900,132313785,4675,4675,4675,4675,0
20250424,134800,132313785,4675,4675,4675,4675,0
20250424,134700,132313785,4675,4675,4675,4675,0
20250424,134600,132313785,4675,4675,4675,4675,174
20250424,134500,131500335,4675,4675,4675,4675,139
20250424,134400,130850510,4670,4670,4670,4670,0
20250424,134300,130850510,4670,4670,4670,4670,0
20250424,134200,130850510,4670,4670,4670,4670,85
20250424,134100,130453560,4670,4670,4670,4670,5
20250424,134000,130430210,4670,4670,4670,4670,272
20250424,133900,129159970,4670,4670,4670,4670,149
20250424,133800,128464140,4670,4670,4670,4670,0
20250424,133700,128464140,4670,4670,4670,4670,365
20250424,133600,126759590,4675,4675,4675,4675,3
20250424,133500,126745565,4675,4675,4675,4675,10
20250424,133400,126698815,4670,4670,4670,4670,0
20250424,133300,126698815,4670,4665,4670,4665,706
20250424,133200,123403800,4660,4660,4660,4660,2084
20250424,133100,113692360,4655,4655,4655,4655,1
20250424,133000,113687705,4660,4660,4660,4660,194
20250424,132900,112783665,4660,4660,4660,4660,0
20250424,132800,112783665,4660,4660,4660,4660,0
20250424,132700,112783665,4660,4660,4660,4660,0
20250424,132600,112783665,4660,4660,4660,4660,0
20250424,132500,112783665,4660,4660,4660,4660,0
20250424,132400,112783665,4660,4660,4660,4660,0
20250424,132300,112783665,4660,4660,4660,4660,0
20250424,132200,112783665,4660,4660,4660,4660,0
20250424,132100,112783665,4660,4660,4660,4660,0
20250424,132000,112783665,4660,4660,4660,4660,156
20250424,131900,112056705,4660,4660,4660,4660,0
20250424,131800,112056705,4660,4660,4660,4660,0
20250424,131700,112056705,4660,4660,4660,4660,0
20250424,131600,112056705,4660,4660,4660,4660,0
20250424,131500,112056705,4660,4660,4660,4660,175
20250424,131400,111241205,4645,4645,4645,4645,27
20250424,131300,111115790,4660,4660,4660,4660,0
20250424,131200,111115790,4660,4660,4660,4660,0
20250424,131100,111115790,4660,4660,4660,4660,200
20250424,131000,110183790,4660,4660,4660,4660,0
20250424,130900,110183790,4660,4660,4660,4660,1
20250424,130800,110179130,4655,4655,4655,4655,0
20250424,130700,110179130,4655,4655,4655,4655,0
20250424,130600,110179130,4655,4655,4655,4655,0
20250424,130500,110179130,4655,4655,4655,4655,2
20250424,130400,110169820,4655,4655,4655,4655,0
20250424,130300,110169820,4655,4655,4655,4655,0
20250424,130200,110169820,4655,4655,4655,4655,12
20250424,130100,110113960,4645,4645,4645,4645,0
20250424,130000,110113960,4645,4645,4645,4645,0
20250424,125900,110113960,4645,4645,4645,4645,0
20250424,125800,110113960,4645,4645,4645,4645,0
20250424,125700,110113960,4645,4645,4645,4645,0
20250424,125600,110113960,4645,4645,4645,4645,0
20250424,125500,110113960,4645,4645,4645,4645,0
20250424,125400,110113960,4645,4650,4650,4645,329
20250424,125300,108585365,4650,4650,4650,4650,0
20250424,125200,108585365,4650,4650,4650,4650,0
20250424,125100,108585365,4650,4650,4650,4650,0
20250424,125000,108585365,4650,4650,4650,4650,0
20250424,124900,108585365,4650,4650,4650,4650,0
20250424,124800,108585365,4650,4650,4650,4650,20
20250424,124700,108492365,4660,4660,4660,4660,0
20250424,124600,108492365,4660,4660,4660,4660,10
20250424,124500,108445765,4660,4660,4660,4660,0
20250424,124400,108445765,4660,4660,4660,4660,0
20250424,124300,108445765,4660,4660,4660,4660,26
20250424,124200,108324605,4650,4650,4650,4650,0
20250424,124100,108324605,4650,4650,4650,4650,13
20250424,124000,108264155,4650,4650,4650,4650,7
20250424,123900,108231605,4650,4650,4650,4650,0
20250424,123800,108231605,4650,4650,4650,4650,0
20250424,123700,108231605,4650,4655,4655,4650,315
20250424,123600,106766780,4660,4660,4660,4660,2
20250424,123500,106757460,4660,4660,4660,4660,4
20250424,123400,106738820,4660,4660,4660,4660,1
20250424,123300,106734160,4645,4645,4645,4645,0
20250424,123200,106734160,4645,4645,4645,4645,0
20250424,123100,106734160,4645,4645,4645,4645,0
20250424,123000,106734160,4645,4645,4645,4645,0
20250424,122900,106734160,4645,4645,4645,4645,0
20250424,122800,106734160,4645,4645,4645,4645,0
20250424,122700,106734160,4645,4645,4645,4645,19
20250424,122600,106645905,4665,4665,4665,4665,0
20250424,122500,106645905,4665,4665,4665,4665,0
20250424,122400,106645905,4665,4665,4665,4665,0
20250424,122300,106645905,4665,4665,4665,4665,0
20250424,122200,106645905,4665,4665,4665,4665,0
20250424,122100,106645905,4665,4665,4665,4665,0
20250424,122000,106645905,4665,4665,4665,4665,0
20250424,121900,106645905,4665,4665,4665,4665,112
20250424,121800,106123425,4660,4660,4660,4660,99
20250424,121700,105662085,4660,4660,4660,4660,0
20250424,121600,105662085,4660,4660,4660,4660,222
20250424,121500,104627565,4660,4660,4660,4660,0
20250424,121400,104627565,4660,4660,4660,4660,0
20250424,121300,104627565,4660,4660,4660,4660,0
20250424,121200,104627565,4660,4660,4660,4660,0
20250424,121100,104627565,4660,4660,4660,4660,0
20250424,121000,104627565,4660,4660,4660,4660,0
20250424,120900,104627565,4660,4660,4660,4660,29
20250424,120800,104492425,4660,4660,4660,4660,0
20250424,120700,104492425,4660,4660,4660,4660,0
20250424,120600,104492425,4660,4660,4660,4660,0
20250424,120500,104492425,4660,4660,4660,4660,0
20250424,120400,104492425,4660,4660,4660,4660,0
20250424,120300,104492425,4660,4660,4660,4660,0
20250424,120200,104492425,4660,4660,4660,4660,0
20250424,120100,104492425,4660,4660,4660,4660,0
20250424,120000,104492425,4660,4660,4660,4660,11
20250424,115900,104441165,4660,4660,4660,4660,6
20250424,115800,104413205,4660,4660,4660,4660,0
20250424,115700,104413205,4660,4660,4660,4660,25
20250424,115600,104296705,4660,4660,4660,4660,51
20250424,115500,104059045,4660,4660,4660,4660,5
20250424,115400,104035745,4640,4640,4640,4640,0
20250424,115300,104035745,4640,4640,4640,4640,15
20250424,115200,103966145,4645,4640,4645,4640,54
20250424,115100,103715335,4655,4655,4655,4655,105
20250424,115000,103226560,4655,4655,4655,4655,0
20250424,114900,103226560,4655,4655,4655,4655,0
20250424,114800,103226560,4655,4655,4655,4655,13
20250424,114700,103166045,4650,4650,4650,4650,0
20250424,114600,103166045,4650,4650,4650,4650,0
20250424,114500,103166045,4650,4650,4650,4650,0
20250424,114400,103166045,4650,4650,4650,4650,1
20250424,114300,103161395,4650,4650,4650,4650,6
20250424,114200,103133495,4650,4650,4650,4650,0
20250424,114100,103133495,4650,4650,4650,4650,0
20250424,114000,103133495,4650,4650,4650,4650,0
20250424,113900,103133495,4650,4650,4650,4650,0
20250424,113800,103133495,4650,4650,4650,4650,116
20250424,113700,102594095,4650,4640,4650,4640,101
20250424,113600,102125445,4640,4640,4640,4640,0
20250424,113500,102125445,4640,4640,4640,4640,0
20250424,113400,102125445,4640,4640,4640,4640,0
20250424,113300,102125445,4640,4640,4640,4640,0
20250424,113200,102125445,4640,4640,4640,4640,0
20250424,113100,102125445,4640,4640,4640,4640,0
20250424,113000,102125445,4640,4640,4640,4640,0
20250424,112900,102125445,4640,4640,4640,4640,0
20250424,112800,102125445,4640,4640,4640,4640,0
20250424,112700,102125445,4640,4640,4640,4640,147
20250424,112600,101443365,4640,4640,4640,4640,0
20250424,112500,101443365,4640,4640,4640,4640,0
20250424,112400,101443365,4640,4640,4640,4640,56
20250424,112300,101183525,4640,4640,4640,4640,0
20250424,112200,101183525,4640,4640,4640,4640,0
20250424,112100,101183525,4640,4640,4640,4640,0
20250424,112000,101183525,4640,4640,4640,4640,0
20250424,111900,101183525,4640,4640,4640,4640,0
20250424,111800,101183525,4640,4640,4640,4640,0
20250424,111700,101183525,4640,4640,4640,4640,0
20250424,111600,101183525,4640,4640,4640,4640,247
20250424,111500,100037445,4640,4640,4640,4640,50
20250424,111400,99805445,4640,4640,4640,4640,0
20250424,111300,99805445,4640,4640,4640,4640,0
20250424,111200,99805445,4640,4635,4640,4635,2
20250424,111100,99796170,4635,4635,4635,4635,0
20250424,111000,99796170,4635,4635,4635,4635,1
20250424,110900,99791535,4640,4630,4640,4630,23
20250424,110800,99684825,4650,4650,4650,4650,0
20250424,110700,99684825,4650,4650,4650,4650,28
20250424,110600,99554625,4650,4650,4650,4650,0
20250424,110500,99554625,4650,4650,4650,4650,24
20250424,110400,99443025,4640,4640,4640,4640,7
20250424,110300,99410545,4645,4645,4645,4645,0
20250424,110200,99410545,4645,4645,4645,4645,9
20250424,110100,99368740,4630,4630,4630,4630,0
20250424,110000,99368740,4630,4630,4630,4630,0
20250424,105900,99368740,4630,4630,4630,4630,31
20250424,105800,99225210,4630,4630,4630,4630,2
20250424,105700,99215950,4650,4650,4650,4650,0
20250424,105600,99215950,4650,4650,4650,4650,0
20250424,105500,99215950,4650,4650,4650,4650,15
20250424,105400,99146200,4620,4620,4620,4620,0
20250424,105300,99146200,4620,4620,4620,4620,0
20250424,105200,99146200,4620,4620,4620,4620,0
20250424,105100,99146200,4620,4620,4620,4620,0
20250424,105000,99146200,4620,4650,4650,4620,395
20250424,104900,97320280,4650,4650,4650,4650,0
20250424,104800,97320280,4650,4650,4650,4650,15
20250424,104700,97250530,4625,4625,4625,4625,0
20250424,104600,97250530,4625,4625,4625,4625,0
20250424,104500,97250530,4625,4625,4625,4625,0
20250424,104400,97250530,4625,4625,4625,4625,209
20250424,104300,96283905,4625,4625,4625,4625,0
20250424,104200,96283905,4625,4625,4625,4625,0
20250424,104100,96283905,4625,4630,4630,4625,439
20250424,104000,94253515,4630,4630,4630,4630,0
20250424,103900,94253515,4630,4630,4630,4630,20
20250424,103800,94160915,4650,4650,4650,4650,0
20250424,103700,94160915,4650,4650,4650,4650,0
20250424,103600,94160915,4650,4650,4650,4650,0
20250424,103500,94160915,4650,4650,4650,4650,0
20250424,103400,94160915,4650,4650,4650,4650,0
20250424,103300,94160915,4650,4650,4650,4650,0
20250424,103200,94160915,4650,4650,4650,4650,0
20250424,103100,94160915,4650,4650,4650,4650,0
20250424,103000,94160915,4650,4650,4650,4650,0
20250424,102900,94160915,4650,4650,4650,4650,0
20250424,102800,94160915,4650,4650,4650,4650,3
20250424,102700,94146965,4650,4650,4650,4650,11
20250424,102600,94095815,4650,4650,4650,4650,0
20250424,102500,94095815,4650,4650,4650,4650,0
20250424,102400,94095815,4650,4650,4650,4650,1
20250424,102300,94091165,4625,4625,4625,4625,12
20250424,102200,94035665,4620,4620,4620,4615,1362
20250424,102100,87747435,4620,4630,4630,4620,1083
20250424,102000,82740115,4630,4630,4630,4630,40
20250424,101900,82554915,4630,4630,4630,4630,0
20250424,101800,82554915,4630,4630,4630,4630,362
20250424,101700,80878855,4635,4635,4635,4635,129
20250424,101600,80280940,4640,4640,4640,4640,166
20250424,101500,79510700,4645,4645,4645,4645,0
20250424,101400,79510700,4645,4645,4645,4645,163
20250424,101300,78753565,4650,4650,4650,4650,0
20250424,101200,78753565,4650,4650,4650,4650,0
20250424,101100,78753565,4650,4650,4650,4650,12
20250424,101000,78697765,4640,4640,4640,4640,102
20250424,100900,78224485,4650,4650,4650,4650,5
20250424,100800,78201235,4640,4640,4650,4640,120
20250424,100700,77644415,4650,4650,4650,4650,1
20250424,100600,77639765,4650,4650,4650,4650,14
20250424,100500,77574665,4650,4650,4650,4650,573
20250424,100400,74910215,4650,4650,4650,4650,1
20250424,100300,74905565,4635,4645,4645,4635,426
20250424,100200,72929555,4650,4650,4650,4650,140
20250424,100100,72278555,4650,4655,4655,4650,283
20250424,100000,70962590,4655,4655,4655,4655,0
20250424,095900,70962590,4655,4650,4660,4650,676
20250424,095800,67814275,4625,4625,4625,4625,0
20250424,095700,67814275,4625,4625,4625,4625,0
20250424,095600,67814275,4625,4640,4650,4625,2360
20250424,095500,56886270,4640,4640,4640,4640,0
20250424,095400,56886270,4640,4640,4640,4640,0
20250424,095300,56886270,4640,4640,4640,4640,276
20250424,095200,55605630,4650,4650,4650,4650,33
20250424,095100,55452180,4650,4640,4650,4640,897
20250424,095000,51285610,4640,4645,4650,4640,269
20250424,094900,50037145,4645,4640,4645,4640,204
20250424,094800,49090560,4645,4645,4645,4645,44
20250424,094700,48886180,4645,4645,4645,4645,13
20250424,094600,48825795,4645,4645,4645,4645,5
20250424,094500,48802570,4650,4655,4655,4650,35
20250424,094400,48639790,4660,4660,4660,4660,1
20250424,094300,48635130,4660,4660,4660,4660,21
20250424,094200,48537270,4660,4655,4660,4655,20
20250424,094100,48444085,4655,4655,4655,4655,0
20250424,094000,48444085,4655,4665,4665,4655,17
20250424,093900,48364800,4655,4650,4655,4650,201
20250424,093800,47430145,4665,4655,4665,4655,465
20250424,093700,45261260,4665,4650,4665,4650,220
20250424,093600,44236760,4665,4665,4665,4665,25
20250424,093500,44120135,4665,4665,4665,4665,14
20250424,093400,44054825,4660,4660,4660,4660,0
20250424,093300,44054825,4660,4660,4660,4660,0
20250424,093200,44054825,4660,4660,4660,4660,0
20250424,093100,44054825,4660,4660,4660,4660,50
20250424,093000,43821825,4665,4665,4665,4665,0
20250424,092900,43821825,4665,4665,4665,4665,0
20250424,092800,43821825,4665,4665,4665,4665,4
20250424,092700,43803165,4645,4645,4645,4645,25
20250424,092600,43687040,4645,4645,4645,4645,10
20250424,092500,43640590,4640,4640,4640,4640,0
20250424,092400,43640590,4640,4640,4640,4640,7
20250424,092300,43608110,4625,4625,4625,4625,0
20250424,092200,43608110,4625,4665,4665,4625,242
20250424,092100,42486830,4665,4650,4665,4645,91
20250424,092000,42063705,4650,4655,4660,4650,19
20250424,091900,41975250,4655,4660,4660,4650,17
20250424,091800,41896090,4660,4660,4665,4655,460
20250424,091700,39752830,4665,4660,4665,4660,76
20250424,091600,39398655,4665,4665,4665,4665,50
20250424,091500,39165405,4665,4665,4665,4665,62
20250424,091400,38876175,4670,4670,4670,4670,1
20250424,091300,38871505,4675,4675,4675,4675,302
20250424,091200,37459655,4675,4675,4675,4675,11
20250424,091100,37408230,4680,4680,4680,4680,5
20250424,091000,37384830,4675,4680,4680,4670,596
20250424,090900,34601220,4695,4685,4695,4675,251
20250424,090800,33426415,4685,4705,4705,4685,47
20250424,090700,33206020,4705,4705,4705,4705,46
20250424,090600,32989590,4705,4680,4705,4680,1956
20250424,090500,23804860,4680,4700,4705,4680,1021
20250424,090400,19006450,4700,4700,4700,4700,854
20250424,090300,14992650,4700,4695,4700,4680,81
20250424,090200,14612665,4655,4665,4665,4655,52
20250424,090100,14370555,4620,4680,4705,4615,1313
20250424,090000,8274655,4680,4710,4710,4680,1759
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 191300 157920975 4660 4660 4660 4660 538
3 20250424 191200 157920975 4660 4660 4660 4660 0
4 20250424 191100 157920975 4660 4660 4660 4660 0
5 20250424 191000 157920975 4660 4660 4660 4660 0
6 20250424 190900 157920975 4660 4660 4660 4660 0
7 20250424 190800 157920975 4660 4660 4660 4660 0
8 20250424 190700 157920975 4660 4660 4660 4660 0
9 20250424 190600 157920975 4660 4660 4660 4660 0
10 20250424 190500 157920975 4660 4660 4660 4660 0
11 20250424 190400 157920975 4660 4660 4660 4660 0
12 20250424 190300 157920975 4660 4660 4660 4660 0
13 20250424 190200 157920975 4660 4660 4660 4660 0
14 20250424 190100 157920975 4660 4660 4660 4660 0
15 20250424 190000 157920975 4660 4660 4660 4660 0
16 20250424 185900 157920975 4660 4660 4660 4660 0
17 20250424 185800 157920975 4660 4660 4660 4660 0
18 20250424 185700 157920975 4660 4660 4660 4660 0
19 20250424 185600 157920975 4660 4660 4660 4660 0
20 20250424 185500 157920975 4660 4660 4660 4660 0
21 20250424 185400 157920975 4660 4660 4660 4660 0
22 20250424 185300 157920975 4660 4660 4660 4660 0
23 20250424 185200 157920975 4660 4660 4660 4660 0
24 20250424 185100 157920975 4660 4660 4660 4660 0
25 20250424 185000 157920975 4660 4660 4660 4660 0
26 20250424 184900 157920975 4660 4660 4660 4660 0
27 20250424 184800 157920975 4660 4660 4660 4660 0
28 20250424 184700 157920975 4660 4660 4660 4660 0
29 20250424 184600 157920975 4660 4660 4660 4660 0
30 20250424 184500 157920975 4660 4660 4660 4660 0
31 20250424 184400 157920975 4660 4660 4660 4660 0
32 20250424 184300 157920975 4660 4660 4660 4660 538
33 20250424 184200 157920975 4660 4660 4660 4660 0
34 20250424 184100 157920975 4660 4660 4660 4660 0
35 20250424 184000 157920975 4660 4660 4660 4660 0
36 20250424 183900 157920975 4660 4660 4660 4660 0
37 20250424 183800 157920975 4660 4660 4660 4660 0
38 20250424 183700 157920975 4660 4660 4660 4660 0
39 20250424 183600 157920975 4660 4660 4660 4660 0
40 20250424 183500 157920975 4660 4660 4660 4660 0
41 20250424 183400 157920975 4660 4660 4660 4660 0
42 20250424 183300 157920975 4660 4660 4660 4660 0
43 20250424 183200 157920975 4660 4660 4660 4660 0
44 20250424 183100 157920975 4660 4660 4660 4660 0
45 20250424 183000 157920975 4660 4660 4660 4660 0
46 20250424 182900 157920975 4660 4660 4660 4660 0
47 20250424 182800 157920975 4660 4660 4660 4660 0
48 20250424 182700 157920975 4660 4660 4660 4660 0
49 20250424 182600 157920975 4660 4660 4660 4660 0
50 20250424 182500 157920975 4660 4660 4660 4660 0
51 20250424 182400 157920975 4660 4660 4660 4660 0
52 20250424 182300 157920975 4660 4660 4660 4660 0
53 20250424 182200 157920975 4660 4660 4660 4660 0
54 20250424 182100 157920975 4660 4660 4660 4660 0
55 20250424 182000 157920975 4660 4660 4660 4660 0
56 20250424 181900 157920975 4660 4660 4660 4660 0
57 20250424 181800 157920975 4660 4660 4660 4660 0
58 20250424 181700 157920975 4660 4660 4660 4660 0
59 20250424 181600 157920975 4660 4660 4660 4660 0
60 20250424 181500 157920975 4660 4660 4660 4660 0
61 20250424 181400 157920975 4660 4660 4660 4660 0
62 20250424 181300 157920975 4660 4660 4660 4660 538
63 20250424 181200 157920975 4660 4660 4660 4660 0
64 20250424 181100 157920975 4660 4660 4660 4660 0
65 20250424 181000 157920975 4660 4660 4660 4660 0
66 20250424 180900 157920975 4660 4660 4660 4660 0
67 20250424 180800 157920975 4660 4660 4660 4660 0
68 20250424 180700 157920975 4660 4660 4660 4660 0
69 20250424 180600 157920975 4660 4660 4660 4660 0
70 20250424 180500 157920975 4660 4660 4660 4660 0
71 20250424 180400 157920975 4660 4660 4660 4660 0
72 20250424 180300 157920975 4660 4660 4660 4660 0
73 20250424 180200 157920975 4660 4660 4660 4660 0
74 20250424 180100 157920975 4660 4660 4660 4660 0
75 20250424 180000 157920975 4660 4660 4660 4660 0
76 20250424 175900 157920975 4660 4660 4660 4660 0
77 20250424 175800 157920975 4660 4660 4660 4660 0
78 20250424 175700 157920975 4660 4660 4660 4660 0
79 20250424 175600 157920975 4660 4660 4660 4660 0
80 20250424 175500 157920975 4660 4660 4660 4660 0
81 20250424 175400 157920975 4660 4660 4660 4660 0
82 20250424 175300 157920975 4660 4660 4660 4660 0
83 20250424 175200 157920975 4660 4660 4660 4660 0
84 20250424 175100 157920975 4660 4660 4660 4660 0
85 20250424 175000 157920975 4660 4660 4660 4660 0
86 20250424 174900 157920975 4660 4660 4660 4660 0
87 20250424 174800 157920975 4660 4660 4660 4660 0
88 20250424 174700 157920975 4660 4660 4660 4660 0
89 20250424 174600 157920975 4660 4660 4660 4660 0
90 20250424 174500 157920975 4660 4660 4660 4660 0
91 20250424 174400 157920975 4660 4660 4660 4660 0
92 20250424 174300 157920975 4660 4660 4660 4660 538
93 20250424 174200 157920975 4660 4660 4660 4660 0
94 20250424 174100 157920975 4660 4660 4660 4660 0
95 20250424 174000 157920975 4660 4660 4660 4660 0
96 20250424 173900 157920975 4660 4660 4660 4660 0
97 20250424 173800 157920975 4660 4660 4660 4660 0
98 20250424 173700 157920975 4660 4660 4660 4660 0
99 20250424 173600 157920975 4660 4660 4660 4660 0
100 20250424 173500 157920975 4660 4660 4660 4660 0
101 20250424 173400 157920975 4660 4660 4660 4660 0
102 20250424 173300 157920975 4660 4660 4660 4660 0
103 20250424 173200 157920975 4660 4660 4660 4660 0
104 20250424 173100 157920975 4660 4660 4660 4660 0
105 20250424 173000 157920975 4660 4660 4660 4660 0
106 20250424 172900 157920975 4660 4660 4660 4660 0
107 20250424 172800 157920975 4660 4660 4660 4660 0
108 20250424 172700 157920975 4660 4660 4660 4660 0
109 20250424 172600 157920975 4660 4660 4660 4660 0
110 20250424 172500 157920975 4660 4660 4660 4660 0
111 20250424 172400 157920975 4660 4660 4660 4660 0
112 20250424 172300 157920975 4660 4660 4660 4660 0
113 20250424 172200 157920975 4660 4660 4660 4660 0
114 20250424 172100 157920975 4660 4660 4660 4660 0
115 20250424 172000 157920975 4660 4660 4660 4660 0
116 20250424 171900 157920975 4660 4660 4660 4660 0
117 20250424 171800 157920975 4660 4660 4660 4660 0
118 20250424 171700 157920975 4660 4660 4660 4660 0
119 20250424 171600 157920975 4660 4660 4660 4660 0
120 20250424 171500 157920975 4660 4660 4660 4660 0
121 20250424 171400 157920975 4660 4660 4660 4660 0
122 20250424 171300 157920975 4660 4660 4660 4660 538
123 20250424 171200 157920975 4660 4660 4660 4660 0
124 20250424 171100 157920975 4660 4660 4660 4660 0
125 20250424 171000 157920975 4660 4660 4660 4660 0
126 20250424 170900 157920975 4660 4660 4660 4660 0
127 20250424 170800 157920975 4660 4660 4660 4660 0
128 20250424 170700 157920975 4660 4660 4660 4660 0
129 20250424 170600 157920975 4660 4660 4660 4660 0
130 20250424 170500 157920975 4660 4660 4660 4660 0
131 20250424 170400 157920975 4660 4660 4660 4660 0
132 20250424 170300 157920975 4660 4660 4660 4660 0
133 20250424 170200 157920975 4660 4660 4660 4660 0
134 20250424 170100 157920975 4660 4660 4660 4660 0
135 20250424 170000 157920975 4660 4660 4660 4660 0
136 20250424 165900 157920975 4660 4660 4660 4660 0
137 20250424 165800 157920975 4660 4660 4660 4660 0
138 20250424 165700 157920975 4660 4660 4660 4660 0
139 20250424 165600 157920975 4660 4660 4660 4660 0
140 20250424 165500 157920975 4660 4660 4660 4660 0
141 20250424 165400 157920975 4660 4660 4660 4660 0
142 20250424 165300 157920975 4660 4660 4660 4660 0
143 20250424 165200 157920975 4660 4660 4660 4660 0
144 20250424 165100 157920975 4660 4660 4660 4660 0
145 20250424 165000 157920975 4660 4660 4660 4660 0
146 20250424 164900 157920975 4660 4660 4660 4660 0
147 20250424 164800 157920975 4660 4660 4660 4660 0
148 20250424 164700 157920975 4660 4660 4660 4660 0
149 20250424 164600 157920975 4660 4660 4660 4660 0
150 20250424 164500 157920975 4660 4660 4660 4660 0
151 20250424 164400 157920975 4660 4660 4660 4660 0
152 20250424 164300 157920975 4660 4660 4660 4660 538
153 20250424 164200 157920975 4660 4660 4660 4660 0
154 20250424 164100 157920975 4660 4660 4660 4660 0
155 20250424 164000 157920975 4660 4660 4660 4660 0
156 20250424 163900 157920975 4660 4660 4660 4660 0
157 20250424 163800 157920975 4660 4660 4660 4660 0
158 20250424 163700 157920975 4660 4660 4660 4660 0
159 20250424 163600 157920975 4660 4660 4660 4660 0
160 20250424 163500 157920975 4660 4660 4660 4660 0
161 20250424 163400 157920975 4660 4660 4660 4660 0
162 20250424 163300 157920975 4660 4660 4660 4660 0
163 20250424 163200 157920975 4660 4660 4660 4660 0
164 20250424 163100 157920975 4660 4660 4660 4660 0
165 20250424 163000 157920975 4660 4660 4660 4660 0
166 20250424 162900 157920975 4660 4660 4660 4660 0
167 20250424 162800 157920975 4660 4660 4660 4660 0
168 20250424 162700 157920975 4660 4660 4660 4660 0
169 20250424 162600 157920975 4660 4660 4660 4660 0
170 20250424 162500 157920975 4660 4660 4660 4660 0
171 20250424 162400 157920975 4660 4660 4660 4660 0
172 20250424 162300 157920975 4660 4660 4660 4660 0
173 20250424 162200 157920975 4660 4660 4660 4660 0
174 20250424 162100 157920975 4660 4660 4660 4660 0
175 20250424 162000 157920975 4660 4660 4660 4660 0
176 20250424 161900 157920975 4660 4660 4660 4660 0
177 20250424 161800 157920975 4660 4660 4660 4660 0
178 20250424 161700 157920975 4660 4660 4660 4660 0
179 20250424 161600 157920975 4660 4660 4660 4660 0
180 20250424 161500 157920975 4660 4660 4660 4660 0
181 20250424 161400 157920975 4660 4660 4660 4660 0
182 20250424 161300 157920975 4660 4660 4660 4660 538
183 20250424 161200 157920975 4660 4660 4660 4660 0
184 20250424 161100 157920975 4660 4660 4660 4660 0
185 20250424 161000 157920975 4660 4660 4660 4660 0
186 20250424 160900 157920975 4660 4660 4660 4660 0
187 20250424 160800 157920975 4660 4660 4660 4660 0
188 20250424 160700 157920975 4660 4660 4660 4660 0
189 20250424 160600 157920975 4660 4660 4660 4660 0
190 20250424 160500 157920975 4660 4660 4660 4660 0
191 20250424 160400 157920975 4660 4660 4660 4660 0
192 20250424 160300 157920975 4660 4660 4660 4660 0
193 20250424 160200 157920975 4660 4660 4660 4660 0
194 20250424 160100 157920975 4660 4660 4660 4660 0
195 20250424 160000 157920975 4660 4660 4660 4660 0
196 20250424 155900 157920975 4660 4660 4660 4660 0
197 20250424 155800 157920975 4660 4660 4660 4660 0
198 20250424 155700 157920975 4660 4660 4660 4660 0
199 20250424 155600 157920975 4660 4660 4660 4660 0
200 20250424 155500 157920975 4660 4660 4660 4660 0
201 20250424 155400 157920975 4660 4660 4660 4660 0
202 20250424 155300 157920975 4660 4660 4660 4660 0
203 20250424 155200 157920975 4660 4660 4660 4660 0
204 20250424 155100 157920975 4660 4660 4660 4660 0
205 20250424 155000 157920975 4660 4660 4660 4660 0
206 20250424 154900 157920975 4660 4660 4660 4660 0
207 20250424 154800 157920975 4660 4660 4660 4660 0
208 20250424 154700 157920975 4660 4660 4660 4660 0
209 20250424 154600 157920975 4660 4660 4660 4660 0
210 20250424 154500 157920975 4660 4660 4660 4660 0
211 20250424 154400 157920975 4660 4660 4660 4660 0
212 20250424 154300 157920975 4660 4660 4660 4660 538
213 20250424 154200 157920975 4660 4660 4660 4660 0
214 20250424 154100 157920975 4660 4660 4660 4660 0
215 20250424 154000 157920975 4660 4660 4660 4660 0
216 20250424 153900 157920975 4660 4660 4660 4660 0
217 20250424 153800 157920975 4660 4660 4660 4660 0
218 20250424 153700 157920975 4660 4660 4660 4660 0
219 20250424 153600 157920975 4660 4660 4660 4660 0
220 20250424 153500 157920975 4660 4660 4660 4660 0
221 20250424 153400 157920975 4660 4660 4660 4660 0
222 20250424 153300 157920975 4660 4660 4660 4660 0
223 20250424 153200 157920975 4660 4660 4660 4660 0
224 20250424 153100 157920975 4660 4660 4660 4660 0
225 20250424 153000 157920975 4660 4660 4660 4660 538
226 20250424 152900 155413895 4680 4680 4680 4680 0
227 20250424 152800 155413895 4680 4680 4680 4680 0
228 20250424 152700 155413895 4680 4680 4680 4680 0
229 20250424 152600 155413895 4680 4680 4680 4680 0
230 20250424 152500 155413895 4680 4680 4680 4680 0
231 20250424 152400 155413895 4680 4680 4680 4680 0
232 20250424 152300 155413895 4680 4680 4680 4680 0
233 20250424 152200 155413895 4680 4680 4680 4680 0
234 20250424 152100 155413895 4680 4680 4680 4680 0
235 20250424 152000 155413895 4680 4680 4680 4680 0
236 20250424 151900 155413895 4680 4680 4680 4680 145
237 20250424 151800 154735295 4680 4680 4680 4680 309
238 20250424 151700 153289175 4680 4680 4680 4680 73
239 20250424 151600 152947535 4680 4680 4680 4680 26
240 20250424 151500 152825855 4680 4680 4680 4680 25
241 20250424 151400 152708855 4680 4680 4680 4680 0
242 20250424 151300 152708855 4680 4680 4680 4680 12
243 20250424 151200 152652695 4680 4680 4680 4680 39
244 20250424 151100 152470175 4675 4675 4675 4675 32
245 20250424 151000 152320575 4660 4660 4660 4660 0
246 20250424 150900 152320575 4660 4660 4660 4660 0
247 20250424 150800 152320575 4660 4660 4660 4660 90
248 20250424 150700 151901175 4660 4660 4660 4660 0
249 20250424 150600 151901175 4660 4660 4660 4660 0
250 20250424 150500 151901175 4660 4660 4660 4660 0
251 20250424 150400 151901175 4660 4660 4660 4660 10
252 20250424 150300 151854575 4665 4665 4665 4665 415
253 20250424 150200 149918600 4665 4665 4665 4665 0
254 20250424 150100 149918600 4665 4675 4675 4665 66
255 20250424 150000 149610240 4670 4670 4670 4670 50
256 20250424 145900 149376740 4665 4665 4665 4665 5
257 20250424 145800 149353415 4665 4670 4670 4665 469
258 20250424 145700 147164525 4665 4665 4665 4665 15
259 20250424 145600 147094550 4675 4675 4675 4675 0
260 20250424 145500 147094550 4675 4675 4675 4675 5
261 20250424 145400 147071175 4665 4665 4665 4665 2
262 20250424 145300 147061845 4675 4675 4675 4675 1
263 20250424 145200 147057170 4675 4670 4675 4670 59
264 20250424 145100 146781480 4670 4670 4670 4670 0
265 20250424 145000 146781480 4670 4670 4670 4670 7
266 20250424 144900 146748790 4670 4670 4670 4670 0
267 20250424 144800 146748790 4670 4670 4670 4670 0
268 20250424 144700 146748790 4670 4670 4670 4670 0
269 20250424 144600 146748790 4670 4670 4670 4670 0
270 20250424 144500 146748790 4670 4670 4670 4670 0
271 20250424 144400 146748790 4670 4670 4670 4670 18
272 20250424 144300 146664730 4670 4670 4670 4670 0
273 20250424 144200 146664730 4670 4670 4670 4665 172
274 20250424 144100 145862295 4670 4675 4675 4670 127
275 20250424 144000 145268575 4670 4670 4670 4670 10
276 20250424 143900 145221875 4670 4670 4670 4670 9
277 20250424 143800 145179845 4665 4665 4665 4665 85
278 20250424 143700 144783320 4665 4665 4665 4665 10
279 20250424 143600 144736670 4665 4675 4675 4665 289
280 20250424 143500 143387075 4670 4670 4670 4670 1
281 20250424 143400 143382405 4675 4675 4675 4675 0
282 20250424 143300 143382405 4675 4675 4675 4675 0
283 20250424 143200 143382405 4675 4675 4675 4675 70
284 20250424 143100 143055155 4675 4675 4675 4675 0
285 20250424 143000 143055155 4675 4675 4675 4675 0
286 20250424 142900 143055155 4675 4675 4675 4675 0
287 20250424 142800 143055155 4675 4675 4675 4675 0
288 20250424 142700 143055155 4675 4675 4675 4675 0
289 20250424 142600 143055155 4675 4675 4675 4675 0
290 20250424 142500 143055155 4675 4675 4675 4675 584
291 20250424 142400 140324955 4685 4685 4685 4685 0
292 20250424 142300 140324955 4685 4685 4685 4685 0
293 20250424 142200 140324955 4685 4685 4685 4685 0
294 20250424 142100 140324955 4685 4685 4685 4685 0
295 20250424 142000 140324955 4685 4685 4685 4685 0
296 20250424 141900 140324955 4685 4685 4685 4685 0
297 20250424 141800 140324955 4685 4685 4685 4685 123
298 20250424 141700 139748700 4675 4675 4675 4675 205
299 20250424 141600 138790325 4680 4680 4680 4680 0
300 20250424 141500 138790325 4680 4680 4680 4680 623
301 20250424 141400 135874685 4680 4680 4680 4680 0
302 20250424 141300 135874685 4680 4680 4680 4680 0
303 20250424 141200 135874685 4680 4680 4680 4680 0
304 20250424 141100 135874685 4680 4680 4680 4680 0
305 20250424 141000 135874685 4680 4680 4680 4680 70
306 20250424 140900 135547085 4680 4680 4680 4680 50
307 20250424 140800 135313085 4680 4680 4680 4680 9
308 20250424 140700 135270965 4685 4685 4685 4685 3
309 20250424 140600 135256910 4685 4685 4685 4685 0
310 20250424 140500 135256910 4685 4685 4685 4685 124
311 20250424 140400 134675970 4685 4685 4685 4685 0
312 20250424 140300 134675970 4685 4680 4685 4680 144
313 20250424 140200 134001460 4680 4675 4680 4675 51
314 20250424 140100 133763030 4675 4675 4675 4675 10
315 20250424 140000 133716280 4675 4675 4675 4675 0
316 20250424 135900 133716280 4675 4670 4675 4670 152
317 20250424 135800 133005685 4675 4675 4675 4675 0
318 20250424 135700 133005685 4675 4675 4675 4675 0
319 20250424 135600 133005685 4675 4675 4675 4675 0
320 20250424 135500 133005685 4675 4675 4675 4675 0
321 20250424 135400 133005685 4675 4675 4675 4675 0
322 20250424 135300 133005685 4675 4675 4675 4675 0
323 20250424 135200 133005685 4675 4675 4675 4675 148
324 20250424 135100 132313785 4675 4675 4675 4675 0
325 20250424 135000 132313785 4675 4675 4675 4675 0
326 20250424 134900 132313785 4675 4675 4675 4675 0
327 20250424 134800 132313785 4675 4675 4675 4675 0
328 20250424 134700 132313785 4675 4675 4675 4675 0
329 20250424 134600 132313785 4675 4675 4675 4675 174
330 20250424 134500 131500335 4675 4675 4675 4675 139
331 20250424 134400 130850510 4670 4670 4670 4670 0
332 20250424 134300 130850510 4670 4670 4670 4670 0
333 20250424 134200 130850510 4670 4670 4670 4670 85
334 20250424 134100 130453560 4670 4670 4670 4670 5
335 20250424 134000 130430210 4670 4670 4670 4670 272
336 20250424 133900 129159970 4670 4670 4670 4670 149
337 20250424 133800 128464140 4670 4670 4670 4670 0
338 20250424 133700 128464140 4670 4670 4670 4670 365
339 20250424 133600 126759590 4675 4675 4675 4675 3
340 20250424 133500 126745565 4675 4675 4675 4675 10
341 20250424 133400 126698815 4670 4670 4670 4670 0
342 20250424 133300 126698815 4670 4665 4670 4665 706
343 20250424 133200 123403800 4660 4660 4660 4660 2084
344 20250424 133100 113692360 4655 4655 4655 4655 1
345 20250424 133000 113687705 4660 4660 4660 4660 194
346 20250424 132900 112783665 4660 4660 4660 4660 0
347 20250424 132800 112783665 4660 4660 4660 4660 0
348 20250424 132700 112783665 4660 4660 4660 4660 0
349 20250424 132600 112783665 4660 4660 4660 4660 0
350 20250424 132500 112783665 4660 4660 4660 4660 0
351 20250424 132400 112783665 4660 4660 4660 4660 0
352 20250424 132300 112783665 4660 4660 4660 4660 0
353 20250424 132200 112783665 4660 4660 4660 4660 0
354 20250424 132100 112783665 4660 4660 4660 4660 0
355 20250424 132000 112783665 4660 4660 4660 4660 156
356 20250424 131900 112056705 4660 4660 4660 4660 0
357 20250424 131800 112056705 4660 4660 4660 4660 0
358 20250424 131700 112056705 4660 4660 4660 4660 0
359 20250424 131600 112056705 4660 4660 4660 4660 0
360 20250424 131500 112056705 4660 4660 4660 4660 175
361 20250424 131400 111241205 4645 4645 4645 4645 27
362 20250424 131300 111115790 4660 4660 4660 4660 0
363 20250424 131200 111115790 4660 4660 4660 4660 0
364 20250424 131100 111115790 4660 4660 4660 4660 200
365 20250424 131000 110183790 4660 4660 4660 4660 0
366 20250424 130900 110183790 4660 4660 4660 4660 1
367 20250424 130800 110179130 4655 4655 4655 4655 0
368 20250424 130700 110179130 4655 4655 4655 4655 0
369 20250424 130600 110179130 4655 4655 4655 4655 0
370 20250424 130500 110179130 4655 4655 4655 4655 2
371 20250424 130400 110169820 4655 4655 4655 4655 0
372 20250424 130300 110169820 4655 4655 4655 4655 0
373 20250424 130200 110169820 4655 4655 4655 4655 12
374 20250424 130100 110113960 4645 4645 4645 4645 0
375 20250424 130000 110113960 4645 4645 4645 4645 0
376 20250424 125900 110113960 4645 4645 4645 4645 0
377 20250424 125800 110113960 4645 4645 4645 4645 0
378 20250424 125700 110113960 4645 4645 4645 4645 0
379 20250424 125600 110113960 4645 4645 4645 4645 0
380 20250424 125500 110113960 4645 4645 4645 4645 0
381 20250424 125400 110113960 4645 4650 4650 4645 329
382 20250424 125300 108585365 4650 4650 4650 4650 0
383 20250424 125200 108585365 4650 4650 4650 4650 0
384 20250424 125100 108585365 4650 4650 4650 4650 0
385 20250424 125000 108585365 4650 4650 4650 4650 0
386 20250424 124900 108585365 4650 4650 4650 4650 0
387 20250424 124800 108585365 4650 4650 4650 4650 20
388 20250424 124700 108492365 4660 4660 4660 4660 0
389 20250424 124600 108492365 4660 4660 4660 4660 10
390 20250424 124500 108445765 4660 4660 4660 4660 0
391 20250424 124400 108445765 4660 4660 4660 4660 0
392 20250424 124300 108445765 4660 4660 4660 4660 26
393 20250424 124200 108324605 4650 4650 4650 4650 0
394 20250424 124100 108324605 4650 4650 4650 4650 13
395 20250424 124000 108264155 4650 4650 4650 4650 7
396 20250424 123900 108231605 4650 4650 4650 4650 0
397 20250424 123800 108231605 4650 4650 4650 4650 0
398 20250424 123700 108231605 4650 4655 4655 4650 315
399 20250424 123600 106766780 4660 4660 4660 4660 2
400 20250424 123500 106757460 4660 4660 4660 4660 4
401 20250424 123400 106738820 4660 4660 4660 4660 1
402 20250424 123300 106734160 4645 4645 4645 4645 0
403 20250424 123200 106734160 4645 4645 4645 4645 0
404 20250424 123100 106734160 4645 4645 4645 4645 0
405 20250424 123000 106734160 4645 4645 4645 4645 0
406 20250424 122900 106734160 4645 4645 4645 4645 0
407 20250424 122800 106734160 4645 4645 4645 4645 0
408 20250424 122700 106734160 4645 4645 4645 4645 19
409 20250424 122600 106645905 4665 4665 4665 4665 0
410 20250424 122500 106645905 4665 4665 4665 4665 0
411 20250424 122400 106645905 4665 4665 4665 4665 0
412 20250424 122300 106645905 4665 4665 4665 4665 0
413 20250424 122200 106645905 4665 4665 4665 4665 0
414 20250424 122100 106645905 4665 4665 4665 4665 0
415 20250424 122000 106645905 4665 4665 4665 4665 0
416 20250424 121900 106645905 4665 4665 4665 4665 112
417 20250424 121800 106123425 4660 4660 4660 4660 99
418 20250424 121700 105662085 4660 4660 4660 4660 0
419 20250424 121600 105662085 4660 4660 4660 4660 222
420 20250424 121500 104627565 4660 4660 4660 4660 0
421 20250424 121400 104627565 4660 4660 4660 4660 0
422 20250424 121300 104627565 4660 4660 4660 4660 0
423 20250424 121200 104627565 4660 4660 4660 4660 0
424 20250424 121100 104627565 4660 4660 4660 4660 0
425 20250424 121000 104627565 4660 4660 4660 4660 0
426 20250424 120900 104627565 4660 4660 4660 4660 29
427 20250424 120800 104492425 4660 4660 4660 4660 0
428 20250424 120700 104492425 4660 4660 4660 4660 0
429 20250424 120600 104492425 4660 4660 4660 4660 0
430 20250424 120500 104492425 4660 4660 4660 4660 0
431 20250424 120400 104492425 4660 4660 4660 4660 0
432 20250424 120300 104492425 4660 4660 4660 4660 0
433 20250424 120200 104492425 4660 4660 4660 4660 0
434 20250424 120100 104492425 4660 4660 4660 4660 0
435 20250424 120000 104492425 4660 4660 4660 4660 11
436 20250424 115900 104441165 4660 4660 4660 4660 6
437 20250424 115800 104413205 4660 4660 4660 4660 0
438 20250424 115700 104413205 4660 4660 4660 4660 25
439 20250424 115600 104296705 4660 4660 4660 4660 51
440 20250424 115500 104059045 4660 4660 4660 4660 5
441 20250424 115400 104035745 4640 4640 4640 4640 0
442 20250424 115300 104035745 4640 4640 4640 4640 15
443 20250424 115200 103966145 4645 4640 4645 4640 54
444 20250424 115100 103715335 4655 4655 4655 4655 105
445 20250424 115000 103226560 4655 4655 4655 4655 0
446 20250424 114900 103226560 4655 4655 4655 4655 0
447 20250424 114800 103226560 4655 4655 4655 4655 13
448 20250424 114700 103166045 4650 4650 4650 4650 0
449 20250424 114600 103166045 4650 4650 4650 4650 0
450 20250424 114500 103166045 4650 4650 4650 4650 0
451 20250424 114400 103166045 4650 4650 4650 4650 1
452 20250424 114300 103161395 4650 4650 4650 4650 6
453 20250424 114200 103133495 4650 4650 4650 4650 0
454 20250424 114100 103133495 4650 4650 4650 4650 0
455 20250424 114000 103133495 4650 4650 4650 4650 0
456 20250424 113900 103133495 4650 4650 4650 4650 0
457 20250424 113800 103133495 4650 4650 4650 4650 116
458 20250424 113700 102594095 4650 4640 4650 4640 101
459 20250424 113600 102125445 4640 4640 4640 4640 0
460 20250424 113500 102125445 4640 4640 4640 4640 0
461 20250424 113400 102125445 4640 4640 4640 4640 0
462 20250424 113300 102125445 4640 4640 4640 4640 0
463 20250424 113200 102125445 4640 4640 4640 4640 0
464 20250424 113100 102125445 4640 4640 4640 4640 0
465 20250424 113000 102125445 4640 4640 4640 4640 0
466 20250424 112900 102125445 4640 4640 4640 4640 0
467 20250424 112800 102125445 4640 4640 4640 4640 0
468 20250424 112700 102125445 4640 4640 4640 4640 147
469 20250424 112600 101443365 4640 4640 4640 4640 0
470 20250424 112500 101443365 4640 4640 4640 4640 0
471 20250424 112400 101443365 4640 4640 4640 4640 56
472 20250424 112300 101183525 4640 4640 4640 4640 0
473 20250424 112200 101183525 4640 4640 4640 4640 0
474 20250424 112100 101183525 4640 4640 4640 4640 0
475 20250424 112000 101183525 4640 4640 4640 4640 0
476 20250424 111900 101183525 4640 4640 4640 4640 0
477 20250424 111800 101183525 4640 4640 4640 4640 0
478 20250424 111700 101183525 4640 4640 4640 4640 0
479 20250424 111600 101183525 4640 4640 4640 4640 247
480 20250424 111500 100037445 4640 4640 4640 4640 50
481 20250424 111400 99805445 4640 4640 4640 4640 0
482 20250424 111300 99805445 4640 4640 4640 4640 0
483 20250424 111200 99805445 4640 4635 4640 4635 2
484 20250424 111100 99796170 4635 4635 4635 4635 0
485 20250424 111000 99796170 4635 4635 4635 4635 1
486 20250424 110900 99791535 4640 4630 4640 4630 23
487 20250424 110800 99684825 4650 4650 4650 4650 0
488 20250424 110700 99684825 4650 4650 4650 4650 28
489 20250424 110600 99554625 4650 4650 4650 4650 0
490 20250424 110500 99554625 4650 4650 4650 4650 24
491 20250424 110400 99443025 4640 4640 4640 4640 7
492 20250424 110300 99410545 4645 4645 4645 4645 0
493 20250424 110200 99410545 4645 4645 4645 4645 9
494 20250424 110100 99368740 4630 4630 4630 4630 0
495 20250424 110000 99368740 4630 4630 4630 4630 0
496 20250424 105900 99368740 4630 4630 4630 4630 31
497 20250424 105800 99225210 4630 4630 4630 4630 2
498 20250424 105700 99215950 4650 4650 4650 4650 0
499 20250424 105600 99215950 4650 4650 4650 4650 0
500 20250424 105500 99215950 4650 4650 4650 4650 15
501 20250424 105400 99146200 4620 4620 4620 4620 0
502 20250424 105300 99146200 4620 4620 4620 4620 0
503 20250424 105200 99146200 4620 4620 4620 4620 0
504 20250424 105100 99146200 4620 4620 4620 4620 0
505 20250424 105000 99146200 4620 4650 4650 4620 395
506 20250424 104900 97320280 4650 4650 4650 4650 0
507 20250424 104800 97320280 4650 4650 4650 4650 15
508 20250424 104700 97250530 4625 4625 4625 4625 0
509 20250424 104600 97250530 4625 4625 4625 4625 0
510 20250424 104500 97250530 4625 4625 4625 4625 0
511 20250424 104400 97250530 4625 4625 4625 4625 209
512 20250424 104300 96283905 4625 4625 4625 4625 0
513 20250424 104200 96283905 4625 4625 4625 4625 0
514 20250424 104100 96283905 4625 4630 4630 4625 439
515 20250424 104000 94253515 4630 4630 4630 4630 0
516 20250424 103900 94253515 4630 4630 4630 4630 20
517 20250424 103800 94160915 4650 4650 4650 4650 0
518 20250424 103700 94160915 4650 4650 4650 4650 0
519 20250424 103600 94160915 4650 4650 4650 4650 0
520 20250424 103500 94160915 4650 4650 4650 4650 0
521 20250424 103400 94160915 4650 4650 4650 4650 0
522 20250424 103300 94160915 4650 4650 4650 4650 0
523 20250424 103200 94160915 4650 4650 4650 4650 0
524 20250424 103100 94160915 4650 4650 4650 4650 0
525 20250424 103000 94160915 4650 4650 4650 4650 0
526 20250424 102900 94160915 4650 4650 4650 4650 0
527 20250424 102800 94160915 4650 4650 4650 4650 3
528 20250424 102700 94146965 4650 4650 4650 4650 11
529 20250424 102600 94095815 4650 4650 4650 4650 0
530 20250424 102500 94095815 4650 4650 4650 4650 0
531 20250424 102400 94095815 4650 4650 4650 4650 1
532 20250424 102300 94091165 4625 4625 4625 4625 12
533 20250424 102200 94035665 4620 4620 4620 4615 1362
534 20250424 102100 87747435 4620 4630 4630 4620 1083
535 20250424 102000 82740115 4630 4630 4630 4630 40
536 20250424 101900 82554915 4630 4630 4630 4630 0
537 20250424 101800 82554915 4630 4630 4630 4630 362
538 20250424 101700 80878855 4635 4635 4635 4635 129
539 20250424 101600 80280940 4640 4640 4640 4640 166
540 20250424 101500 79510700 4645 4645 4645 4645 0
541 20250424 101400 79510700 4645 4645 4645 4645 163
542 20250424 101300 78753565 4650 4650 4650 4650 0
543 20250424 101200 78753565 4650 4650 4650 4650 0
544 20250424 101100 78753565 4650 4650 4650 4650 12
545 20250424 101000 78697765 4640 4640 4640 4640 102
546 20250424 100900 78224485 4650 4650 4650 4650 5
547 20250424 100800 78201235 4640 4640 4650 4640 120
548 20250424 100700 77644415 4650 4650 4650 4650 1
549 20250424 100600 77639765 4650 4650 4650 4650 14
550 20250424 100500 77574665 4650 4650 4650 4650 573
551 20250424 100400 74910215 4650 4650 4650 4650 1
552 20250424 100300 74905565 4635 4645 4645 4635 426
553 20250424 100200 72929555 4650 4650 4650 4650 140
554 20250424 100100 72278555 4650 4655 4655 4650 283
555 20250424 100000 70962590 4655 4655 4655 4655 0
556 20250424 095900 70962590 4655 4650 4660 4650 676
557 20250424 095800 67814275 4625 4625 4625 4625 0
558 20250424 095700 67814275 4625 4625 4625 4625 0
559 20250424 095600 67814275 4625 4640 4650 4625 2360
560 20250424 095500 56886270 4640 4640 4640 4640 0
561 20250424 095400 56886270 4640 4640 4640 4640 0
562 20250424 095300 56886270 4640 4640 4640 4640 276
563 20250424 095200 55605630 4650 4650 4650 4650 33
564 20250424 095100 55452180 4650 4640 4650 4640 897
565 20250424 095000 51285610 4640 4645 4650 4640 269
566 20250424 094900 50037145 4645 4640 4645 4640 204
567 20250424 094800 49090560 4645 4645 4645 4645 44
568 20250424 094700 48886180 4645 4645 4645 4645 13
569 20250424 094600 48825795 4645 4645 4645 4645 5
570 20250424 094500 48802570 4650 4655 4655 4650 35
571 20250424 094400 48639790 4660 4660 4660 4660 1
572 20250424 094300 48635130 4660 4660 4660 4660 21
573 20250424 094200 48537270 4660 4655 4660 4655 20
574 20250424 094100 48444085 4655 4655 4655 4655 0
575 20250424 094000 48444085 4655 4665 4665 4655 17
576 20250424 093900 48364800 4655 4650 4655 4650 201
577 20250424 093800 47430145 4665 4655 4665 4655 465
578 20250424 093700 45261260 4665 4650 4665 4650 220
579 20250424 093600 44236760 4665 4665 4665 4665 25
580 20250424 093500 44120135 4665 4665 4665 4665 14
581 20250424 093400 44054825 4660 4660 4660 4660 0
582 20250424 093300 44054825 4660 4660 4660 4660 0
583 20250424 093200 44054825 4660 4660 4660 4660 0
584 20250424 093100 44054825 4660 4660 4660 4660 50
585 20250424 093000 43821825 4665 4665 4665 4665 0
586 20250424 092900 43821825 4665 4665 4665 4665 0
587 20250424 092800 43821825 4665 4665 4665 4665 4
588 20250424 092700 43803165 4645 4645 4645 4645 25
589 20250424 092600 43687040 4645 4645 4645 4645 10
590 20250424 092500 43640590 4640 4640 4640 4640 0
591 20250424 092400 43640590 4640 4640 4640 4640 7
592 20250424 092300 43608110 4625 4625 4625 4625 0
593 20250424 092200 43608110 4625 4665 4665 4625 242
594 20250424 092100 42486830 4665 4650 4665 4645 91
595 20250424 092000 42063705 4650 4655 4660 4650 19
596 20250424 091900 41975250 4655 4660 4660 4650 17
597 20250424 091800 41896090 4660 4660 4665 4655 460
598 20250424 091700 39752830 4665 4660 4665 4660 76
599 20250424 091600 39398655 4665 4665 4665 4665 50
600 20250424 091500 39165405 4665 4665 4665 4665 62
601 20250424 091400 38876175 4670 4670 4670 4670 1
602 20250424 091300 38871505 4675 4675 4675 4675 302
603 20250424 091200 37459655 4675 4675 4675 4675 11
604 20250424 091100 37408230 4680 4680 4680 4680 5
605 20250424 091000 37384830 4675 4680 4680 4670 596
606 20250424 090900 34601220 4695 4685 4695 4675 251
607 20250424 090800 33426415 4685 4705 4705 4685 47
608 20250424 090700 33206020 4705 4705 4705 4705 46
609 20250424 090600 32989590 4705 4680 4705 4680 1956
610 20250424 090500 23804860 4680 4700 4705 4680 1021
611 20250424 090400 19006450 4700 4700 4700 4700 854
612 20250424 090300 14992650 4700 4695 4700 4680 81
613 20250424 090200 14612665 4655 4665 4665 4655 52
614 20250424 090100 14370555 4620 4680 4705 4615 1313
615 20250424 090000 8274655 4680 4710 4710 4680 1759