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

626
061970/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,192400,91715185,3380,3380,3380,3380,351
20250424,192300,91715185,3380,3380,3380,3380,0
20250424,192200,91715185,3380,3380,3380,3380,0
20250424,192100,91715185,3380,3380,3380,3380,0
20250424,192000,91715185,3380,3380,3380,3380,0
20250424,191900,91715185,3380,3380,3380,3380,0
20250424,191800,91715185,3380,3380,3380,3380,0
20250424,191700,91715185,3380,3380,3380,3380,0
20250424,191600,91715185,3380,3380,3380,3380,0
20250424,191500,91715185,3380,3380,3380,3380,0
20250424,191400,91715185,3380,3380,3380,3380,0
20250424,191300,91715185,3380,3380,3380,3380,0
20250424,191200,91715185,3380,3380,3380,3380,0
20250424,191100,91715185,3380,3380,3380,3380,0
20250424,191000,91715185,3380,3380,3380,3380,0
20250424,190900,91715185,3380,3380,3380,3380,0
20250424,190800,91715185,3380,3380,3380,3380,0
20250424,190700,91715185,3380,3380,3380,3380,0
20250424,190600,91715185,3380,3380,3380,3380,0
20250424,190500,91715185,3380,3380,3380,3380,0
20250424,190400,91715185,3380,3380,3380,3380,0
20250424,190300,91715185,3380,3380,3380,3380,0
20250424,190200,91715185,3380,3380,3380,3380,0
20250424,190100,91715185,3380,3380,3380,3380,0
20250424,190000,91715185,3380,3380,3380,3380,0
20250424,185900,91715185,3380,3380,3380,3380,0
20250424,185800,91715185,3380,3380,3380,3380,0
20250424,185700,91715185,3380,3380,3380,3380,0
20250424,185600,91715185,3380,3380,3380,3380,0
20250424,185500,91715185,3380,3380,3380,3380,0
20250424,185400,91715185,3380,3380,3380,3380,351
20250424,185300,91715185,3380,3380,3380,3380,0
20250424,185200,91715185,3380,3380,3380,3380,0
20250424,185100,91715185,3380,3380,3380,3380,0
20250424,185000,91715185,3380,3380,3380,3380,0
20250424,184900,91715185,3380,3380,3380,3380,0
20250424,184800,91715185,3380,3380,3380,3380,0
20250424,184700,91715185,3380,3380,3380,3380,0
20250424,184600,91715185,3380,3380,3380,3380,0
20250424,184500,91715185,3380,3380,3380,3380,0
20250424,184400,91715185,3380,3380,3380,3380,0
20250424,184300,91715185,3380,3380,3380,3380,0
20250424,184200,91715185,3380,3380,3380,3380,0
20250424,184100,91715185,3380,3380,3380,3380,0
20250424,184000,91715185,3380,3380,3380,3380,0
20250424,183900,91715185,3380,3380,3380,3380,0
20250424,183800,91715185,3380,3380,3380,3380,0
20250424,183700,91715185,3380,3380,3380,3380,0
20250424,183600,91715185,3380,3380,3380,3380,0
20250424,183500,91715185,3380,3380,3380,3380,0
20250424,183400,91715185,3380,3380,3380,3380,0
20250424,183300,91715185,3380,3380,3380,3380,0
20250424,183200,91715185,3380,3380,3380,3380,0
20250424,183100,91715185,3380,3380,3380,3380,0
20250424,183000,91715185,3380,3380,3380,3380,0
20250424,182900,91715185,3380,3380,3380,3380,0
20250424,182800,91715185,3380,3380,3380,3380,0
20250424,182700,91715185,3380,3380,3380,3380,0
20250424,182600,91715185,3380,3380,3380,3380,0
20250424,182500,91715185,3380,3380,3380,3380,0
20250424,182400,91715185,3380,3380,3380,3380,351
20250424,182300,91715185,3380,3380,3380,3380,0
20250424,182200,91715185,3380,3380,3380,3380,0
20250424,182100,91715185,3380,3380,3380,3380,0
20250424,182000,91715185,3380,3380,3380,3380,0
20250424,181900,91715185,3380,3380,3380,3380,0
20250424,181800,91715185,3380,3380,3380,3380,0
20250424,181700,91715185,3380,3380,3380,3380,0
20250424,181600,91715185,3380,3380,3380,3380,0
20250424,181500,91715185,3380,3380,3380,3380,0
20250424,181400,91715185,3380,3380,3380,3380,0
20250424,181300,91715185,3380,3380,3380,3380,0
20250424,181200,91715185,3380,3380,3380,3380,0
20250424,181100,91715185,3380,3380,3380,3380,0
20250424,181000,91715185,3380,3380,3380,3380,0
20250424,180900,91715185,3380,3380,3380,3380,0
20250424,180800,91715185,3380,3380,3380,3380,0
20250424,180700,91715185,3380,3380,3380,3380,0
20250424,180600,91715185,3380,3380,3380,3380,0
20250424,180500,91715185,3380,3380,3380,3380,0
20250424,180400,91715185,3380,3380,3380,3380,0
20250424,180300,91715185,3380,3380,3380,3380,0
20250424,180200,91715185,3380,3380,3380,3380,0
20250424,180100,91715185,3380,3380,3380,3380,0
20250424,180000,91715185,3380,3380,3380,3380,0
20250424,175900,91715185,3380,3380,3380,3380,0
20250424,175800,91715185,3380,3380,3380,3380,0
20250424,175700,91715185,3380,3380,3380,3380,0
20250424,175600,91715185,3380,3380,3380,3380,0
20250424,175500,91715185,3380,3380,3380,3380,0
20250424,175400,91715185,3380,3380,3380,3380,351
20250424,175300,91715185,3380,3380,3380,3380,0
20250424,175200,91715185,3380,3380,3380,3380,0
20250424,175100,91715185,3380,3380,3380,3380,0
20250424,175000,91715185,3380,3380,3380,3380,0
20250424,174900,91715185,3380,3380,3380,3380,0
20250424,174800,91715185,3380,3380,3380,3380,0
20250424,174700,91715185,3380,3380,3380,3380,0
20250424,174600,91715185,3380,3380,3380,3380,0
20250424,174500,91715185,3380,3380,3380,3380,0
20250424,174400,91715185,3380,3380,3380,3380,0
20250424,174300,91715185,3380,3380,3380,3380,0
20250424,174200,91715185,3380,3380,3380,3380,0
20250424,174100,91715185,3380,3380,3380,3380,0
20250424,174000,91715185,3380,3380,3380,3380,0
20250424,173900,91715185,3380,3380,3380,3380,0
20250424,173800,91715185,3380,3380,3380,3380,0
20250424,173700,91715185,3380,3380,3380,3380,0
20250424,173600,91715185,3380,3380,3380,3380,0
20250424,173500,91715185,3380,3380,3380,3380,0
20250424,173400,91715185,3380,3380,3380,3380,0
20250424,173300,91715185,3380,3380,3380,3380,0
20250424,173200,91715185,3380,3380,3380,3380,0
20250424,173100,91715185,3380,3380,3380,3380,0
20250424,173000,91715185,3380,3380,3380,3380,0
20250424,172900,91715185,3380,3380,3380,3380,0
20250424,172800,91715185,3380,3380,3380,3380,0
20250424,172700,91715185,3380,3380,3380,3380,0
20250424,172600,91715185,3380,3380,3380,3380,0
20250424,172500,91715185,3380,3380,3380,3380,0
20250424,172400,91715185,3380,3380,3380,3380,351
20250424,172300,91715185,3380,3380,3380,3380,0
20250424,172200,91715185,3380,3380,3380,3380,0
20250424,172100,91715185,3380,3380,3380,3380,0
20250424,172000,91715185,3380,3380,3380,3380,0
20250424,171900,91715185,3380,3380,3380,3380,0
20250424,171800,91715185,3380,3380,3380,3380,0
20250424,171700,91715185,3380,3380,3380,3380,0
20250424,171600,91715185,3380,3380,3380,3380,0
20250424,171500,91715185,3380,3380,3380,3380,0
20250424,171400,91715185,3380,3380,3380,3380,0
20250424,171300,91715185,3380,3380,3380,3380,0
20250424,171200,91715185,3380,3380,3380,3380,0
20250424,171100,91715185,3380,3380,3380,3380,0
20250424,171000,91715185,3380,3380,3380,3380,0
20250424,170900,91715185,3380,3380,3380,3380,0
20250424,170800,91715185,3380,3380,3380,3380,0
20250424,170700,91715185,3380,3380,3380,3380,0
20250424,170600,91715185,3380,3380,3380,3380,0
20250424,170500,91715185,3380,3380,3380,3380,0
20250424,170400,91715185,3380,3380,3380,3380,0
20250424,170300,91715185,3380,3380,3380,3380,0
20250424,170200,91715185,3380,3380,3380,3380,0
20250424,170100,91715185,3380,3380,3380,3380,0
20250424,170000,91715185,3380,3380,3380,3380,0
20250424,165900,91715185,3380,3380,3380,3380,0
20250424,165800,91715185,3380,3380,3380,3380,0
20250424,165700,91715185,3380,3380,3380,3380,0
20250424,165600,91715185,3380,3380,3380,3380,0
20250424,165500,91715185,3380,3380,3380,3380,0
20250424,165400,91715185,3380,3380,3380,3380,351
20250424,165300,91715185,3380,3380,3380,3380,0
20250424,165200,91715185,3380,3380,3380,3380,0
20250424,165100,91715185,3380,3380,3380,3380,0
20250424,165000,91715185,3380,3380,3380,3380,0
20250424,164900,91715185,3380,3380,3380,3380,0
20250424,164800,91715185,3380,3380,3380,3380,0
20250424,164700,91715185,3380,3380,3380,3380,0
20250424,164600,91715185,3380,3380,3380,3380,0
20250424,164500,91715185,3380,3380,3380,3380,0
20250424,164400,91715185,3380,3380,3380,3380,0
20250424,164300,91715185,3380,3380,3380,3380,0
20250424,164200,91715185,3380,3380,3380,3380,0
20250424,164100,91715185,3380,3380,3380,3380,0
20250424,164000,91715185,3380,3380,3380,3380,0
20250424,163900,91715185,3380,3380,3380,3380,0
20250424,163800,91715185,3380,3380,3380,3380,0
20250424,163700,91715185,3380,3380,3380,3380,0
20250424,163600,91715185,3380,3380,3380,3380,0
20250424,163500,91715185,3380,3380,3380,3380,0
20250424,163400,91715185,3380,3380,3380,3380,0
20250424,163300,91715185,3380,3380,3380,3380,0
20250424,163200,91715185,3380,3380,3380,3380,0
20250424,163100,91715185,3380,3380,3380,3380,0
20250424,163000,91715185,3380,3380,3380,3380,0
20250424,162900,91715185,3380,3380,3380,3380,0
20250424,162800,91715185,3380,3380,3380,3380,0
20250424,162700,91715185,3380,3380,3380,3380,0
20250424,162600,91715185,3380,3380,3380,3380,0
20250424,162500,91715185,3380,3380,3380,3380,0
20250424,162400,91715185,3380,3380,3380,3380,351
20250424,162300,91715185,3380,3380,3380,3380,0
20250424,162200,91715185,3380,3380,3380,3380,0
20250424,162100,91715185,3380,3380,3380,3380,0
20250424,162000,91715185,3380,3380,3380,3380,0
20250424,161900,91715185,3380,3380,3380,3380,0
20250424,161800,91715185,3380,3380,3380,3380,0
20250424,161700,91715185,3380,3380,3380,3380,0
20250424,161600,91715185,3380,3380,3380,3380,0
20250424,161500,91715185,3380,3380,3380,3380,0
20250424,161400,91715185,3380,3380,3380,3380,0
20250424,161300,91715185,3380,3380,3380,3380,0
20250424,161200,91715185,3380,3380,3380,3380,0
20250424,161100,91715185,3380,3380,3380,3380,0
20250424,161000,91715185,3380,3380,3380,3380,0
20250424,160900,91715185,3380,3380,3380,3380,0
20250424,160800,91715185,3380,3380,3380,3380,0
20250424,160700,91715185,3380,3380,3380,3380,0
20250424,160600,91715185,3380,3380,3380,3380,0
20250424,160500,91715185,3380,3380,3380,3380,0
20250424,160400,91715185,3380,3380,3380,3380,0
20250424,160300,91715185,3380,3380,3380,3380,0
20250424,160200,91715185,3380,3380,3380,3380,0
20250424,160100,91715185,3380,3380,3380,3380,0
20250424,160000,91715185,3380,3380,3380,3380,0
20250424,155900,91715185,3380,3380,3380,3380,0
20250424,155800,91715185,3380,3380,3380,3380,0
20250424,155700,91715185,3380,3380,3380,3380,0
20250424,155600,91715185,3380,3380,3380,3380,0
20250424,155500,91715185,3380,3380,3380,3380,0
20250424,155400,91715185,3380,3380,3380,3380,351
20250424,155300,91715185,3380,3380,3380,3380,0
20250424,155200,91715185,3380,3380,3380,3380,0
20250424,155100,91715185,3380,3380,3380,3380,0
20250424,155000,91715185,3380,3380,3380,3380,0
20250424,154900,91715185,3380,3380,3380,3380,0
20250424,154800,91715185,3380,3380,3380,3380,0
20250424,154700,91715185,3380,3380,3380,3380,0
20250424,154600,91715185,3380,3380,3380,3380,0
20250424,154500,91715185,3380,3380,3380,3380,0
20250424,154400,91715185,3380,3380,3380,3380,0
20250424,154300,91715185,3380,3380,3380,3380,0
20250424,154200,91715185,3380,3380,3380,3380,0
20250424,154100,91715185,3380,3380,3380,3380,0
20250424,154000,91715185,3380,3380,3380,3380,0
20250424,153900,91715185,3380,3380,3380,3380,0
20250424,153800,91715185,3380,3380,3380,3380,0
20250424,153700,91715185,3380,3380,3380,3380,0
20250424,153600,91715185,3380,3380,3380,3380,0
20250424,153500,91715185,3380,3380,3380,3380,0
20250424,153400,91715185,3380,3380,3380,3380,0
20250424,153300,91715185,3380,3380,3380,3380,0
20250424,153200,91715185,3380,3380,3380,3380,0
20250424,153100,91715185,3380,3380,3380,3380,0
20250424,153000,91715185,3380,3380,3380,3380,351
20250424,152900,90528805,3380,3380,3380,3380,0
20250424,152800,90528805,3380,3380,3380,3380,0
20250424,152700,90528805,3380,3380,3380,3380,0
20250424,152600,90528805,3380,3380,3380,3380,0
20250424,152500,90528805,3380,3380,3380,3380,0
20250424,152400,90528805,3380,3380,3380,3380,0
20250424,152300,90528805,3380,3380,3380,3380,0
20250424,152200,90528805,3380,3380,3380,3380,0
20250424,152100,90528805,3380,3380,3380,3380,0
20250424,152000,90528805,3380,3380,3380,3380,0
20250424,151900,90528805,3380,3375,3380,3375,557
20250424,151800,88648865,3380,3385,3385,3380,498
20250424,151700,86965615,3385,3385,3385,3385,0
20250424,151600,86965615,3385,3395,3395,3385,4
20250424,151500,86952065,3385,3385,3385,3385,50
20250424,151400,86782815,3385,3385,3385,3385,16
20250424,151300,86728655,3380,3390,3390,3380,193
20250424,151200,86076150,3395,3395,3395,3395,0
20250424,151100,86076150,3395,3395,3395,3395,0
20250424,151000,86076150,3395,3395,3395,3395,0
20250424,150900,86076150,3395,3395,3395,3395,0
20250424,150800,86076150,3395,3395,3395,3395,0
20250424,150700,86076150,3395,3395,3395,3395,3
20250424,150600,86065965,3395,3395,3395,3395,2
20250424,150500,86059175,3395,3395,3395,3395,0
20250424,150400,86059175,3395,3395,3395,3395,0
20250424,150300,86059175,3395,3395,3395,3395,0
20250424,150200,86059175,3395,3390,3395,3390,102
20250424,150100,85713260,3385,3385,3385,3385,9
20250424,150000,85682795,3380,3380,3380,3380,10
20250424,145900,85648995,3380,3380,3380,3380,531
20250424,145800,83854215,3380,3375,3380,3375,302
20250424,145700,82833465,3380,3380,3380,3380,3
20250424,145600,82823325,3380,3380,3380,3380,0
20250424,145500,82823325,3380,3380,3380,3380,0
20250424,145400,82823325,3380,3380,3380,3380,0
20250424,145300,82823325,3380,3380,3380,3380,0
20250424,145200,82823325,3380,3380,3380,3380,9
20250424,145100,82792905,3380,3380,3380,3380,0
20250424,145000,82792905,3380,3380,3380,3380,0
20250424,144900,82792905,3380,3380,3380,3380,24
20250424,144800,82711785,3380,3380,3380,3380,239
20250424,144700,81903965,3380,3380,3380,3380,0
20250424,144600,81903965,3380,3380,3380,3380,0
20250424,144500,81903965,3380,3380,3380,3380,0
20250424,144400,81903965,3380,3380,3380,3380,0
20250424,144300,81903965,3380,3380,3380,3380,0
20250424,144200,81903965,3380,3380,3380,3380,0
20250424,144100,81903965,3380,3380,3380,3380,11
20250424,144000,81866785,3390,3390,3390,3390,0
20250424,143900,81866785,3390,3390,3390,3390,14
20250424,143800,81819325,3390,3390,3390,3390,7
20250424,143700,81795595,3390,3390,3390,3390,0
20250424,143600,81795595,3390,3375,3390,3375,501
20250424,143500,80104705,3380,3380,3380,3380,0
20250424,143400,80104705,3380,3380,3380,3380,0
20250424,143300,80104705,3380,3380,3380,3380,8
20250424,143200,80077665,3380,3380,3380,3380,0
20250424,143100,80077665,3380,3380,3380,3380,0
20250424,143000,80077665,3380,3380,3380,3380,0
20250424,142900,80077665,3380,3380,3380,3380,0
20250424,142800,80077665,3380,3380,3380,3380,0
20250424,142700,80077665,3380,3380,3380,3380,1
20250424,142600,80074285,3380,3380,3380,3380,0
20250424,142500,80074285,3380,3380,3380,3380,0
20250424,142400,80074285,3380,3380,3380,3380,54
20250424,142300,79891765,3375,3375,3375,3375,33
20250424,142200,79780390,3375,3375,3375,3375,8
20250424,142100,79753390,3375,3375,3375,3375,0
20250424,142000,79753390,3375,3390,3390,3375,1480
20250424,141900,74752485,3390,3390,3390,3390,0
20250424,141800,74752485,3390,3390,3390,3390,0
20250424,141700,74752485,3390,3390,3390,3390,20
20250424,141600,74684685,3390,3390,3390,3390,0
20250424,141500,74684685,3390,3390,3390,3390,0
20250424,141400,74684685,3390,3390,3390,3390,0
20250424,141300,74684685,3390,3390,3390,3390,0
20250424,141200,74684685,3390,3390,3390,3390,0
20250424,141100,74684685,3390,3390,3390,3390,0
20250424,141000,74684685,3390,3390,3390,3390,1
20250424,140900,74681295,3385,3385,3385,3385,0
20250424,140800,74681295,3385,3385,3385,3385,0
20250424,140700,74681295,3385,3385,3385,3385,0
20250424,140600,74681295,3385,3385,3385,3385,0
20250424,140500,74681295,3385,3385,3385,3385,20
20250424,140400,74613595,3390,3390,3390,3390,0
20250424,140300,74613595,3390,3390,3390,3390,0
20250424,140200,74613595,3390,3390,3390,3390,0
20250424,140100,74613595,3390,3390,3390,3390,0
20250424,140000,74613595,3390,3390,3390,3390,0
20250424,135900,74613595,3390,3390,3390,3390,215
20250424,135800,73884745,3390,3390,3390,3390,2
20250424,135700,73877965,3390,3390,3390,3390,0
20250424,135600,73877965,3390,3390,3390,3390,0
20250424,135500,73877965,3390,3390,3390,3390,0
20250424,135400,73877965,3390,3390,3390,3390,587
20250424,135300,71888035,3390,3390,3390,3390,0
20250424,135200,71888035,3390,3390,3390,3390,2
20250424,135100,71881255,3390,3390,3390,3390,10
20250424,135000,71847355,3390,3390,3390,3390,0
20250424,134900,71847355,3390,3385,3390,3385,14
20250424,134800,71799945,3385,3385,3385,3385,5
20250424,134700,71783020,3385,3385,3385,3385,0
20250424,134600,71783020,3385,3385,3385,3385,0
20250424,134500,71783020,3385,3385,3385,3385,2
20250424,134400,71776250,3385,3385,3385,3385,123
20250424,134300,71359895,3385,3385,3385,3385,0
20250424,134200,71359895,3385,3385,3385,3385,0
20250424,134100,71359895,3385,3390,3390,3385,454
20250424,134000,69823095,3400,3400,3400,3400,0
20250424,133900,69823095,3400,3400,3400,3400,0
20250424,133800,69823095,3400,3400,3400,3400,10
20250424,133700,69789095,3390,3390,3390,3390,0
20250424,133600,69789095,3390,3390,3390,3390,89
20250424,133500,69487385,3390,3390,3390,3390,0
20250424,133400,69487385,3390,3390,3390,3390,0
20250424,133300,69487385,3390,3400,3400,3390,2
20250424,133200,69480595,3400,3400,3400,3400,0
20250424,133100,69480595,3400,3400,3400,3400,0
20250424,133000,69480595,3400,3400,3400,3400,0
20250424,132900,69480595,3400,3400,3400,3400,0
20250424,132800,69480595,3400,3400,3400,3400,5
20250424,132700,69463595,3400,3400,3400,3400,0
20250424,132600,69463595,3400,3400,3400,3400,0
20250424,132500,69463595,3400,3400,3400,3400,30
20250424,132400,69361595,3400,3400,3400,3400,0
20250424,132300,69361595,3400,3400,3400,3400,0
20250424,132200,69361595,3400,3400,3400,3400,0
20250424,132100,69361595,3400,3400,3400,3400,0
20250424,132000,69361595,3400,3400,3400,3400,15
20250424,131900,69310595,3400,3400,3400,3400,0
20250424,131800,69310595,3400,3400,3400,3400,0
20250424,131700,69310595,3400,3400,3400,3400,0
20250424,131600,69310595,3400,3400,3400,3400,30
20250424,131500,69208595,3400,3400,3400,3400,0
20250424,131400,69208595,3400,3395,3400,3395,10
20250424,131300,69174615,3395,3390,3395,3390,10
20250424,131200,69140685,3385,3385,3385,3385,0
20250424,131100,69140685,3385,3385,3385,3385,0
20250424,131000,69140685,3385,3385,3385,3385,267
20250424,130900,68236890,3380,3380,3380,3380,0
20250424,130800,68236890,3380,3380,3380,3380,0
20250424,130700,68236890,3380,3380,3380,3380,27
20250424,130600,68145630,3385,3385,3385,3385,0
20250424,130500,68145630,3385,3385,3385,3385,0
20250424,130400,68145630,3385,3385,3385,3385,95
20250424,130300,67824055,3385,3385,3385,3385,0
20250424,130200,67824055,3385,3385,3385,3385,0
20250424,130100,67824055,3385,3385,3385,3385,0
20250424,130000,67824055,3385,3385,3385,3385,78
20250424,125900,67560025,3385,3385,3385,3385,5
20250424,125800,67543100,3385,3385,3385,3385,10
20250424,125700,67509250,3385,3385,3385,3385,0
20250424,125600,67509250,3385,3385,3385,3385,0
20250424,125500,67509250,3385,3385,3385,3385,4
20250424,125400,67495710,3385,3385,3385,3385,0
20250424,125300,67495710,3385,3385,3385,3385,50
20250424,125200,67326460,3385,3385,3385,3385,0
20250424,125100,67326460,3385,3385,3385,3385,0
20250424,125000,67326460,3385,3385,3385,3385,236
20250424,124900,66527600,3400,3400,3400,3400,0
20250424,124800,66527600,3400,3400,3400,3400,0
20250424,124700,66527600,3400,3400,3400,3400,2
20250424,124600,66520800,3400,3400,3400,3400,1
20250424,124500,66517400,3400,3400,3400,3400,0
20250424,124400,66517400,3400,3400,3400,3400,0
20250424,124300,66517400,3400,3400,3400,3400,0
20250424,124200,66517400,3400,3400,3400,3400,0
20250424,124100,66517400,3400,3400,3400,3400,0
20250424,124000,66517400,3400,3400,3400,3400,0
20250424,123900,66517400,3400,3400,3400,3400,0
20250424,123800,66517400,3400,3400,3400,3400,0
20250424,123700,66517400,3400,3400,3400,3400,0
20250424,123600,66517400,3400,3400,3400,3400,0
20250424,123500,66517400,3400,3400,3400,3400,15
20250424,123400,66466400,3400,3400,3400,3400,1
20250424,123300,66463000,3400,3400,3400,3400,0
20250424,123200,66463000,3400,3400,3400,3400,0
20250424,123100,66463000,3400,3390,3400,3390,500
20250424,123000,64763940,3385,3385,3385,3385,0
20250424,122900,64763940,3385,3385,3385,3385,43
20250424,122800,64618385,3390,3390,3390,3390,122
20250424,122700,64204805,3390,3390,3390,3390,3
20250424,122600,64194635,3390,3390,3390,3390,0
20250424,122500,64194635,3390,3395,3395,3390,2
20250424,122400,64187850,3395,3395,3395,3395,4
20250424,122300,64174270,3395,3395,3395,3395,0
20250424,122200,64174270,3395,3395,3395,3395,51
20250424,122100,64001125,3395,3395,3395,3395,0
20250424,122000,64001125,3395,3390,3395,3390,45
20250424,121900,63848360,3395,3395,3395,3395,0
20250424,121800,63848360,3395,3395,3395,3395,0
20250424,121700,63848360,3395,3395,3395,3395,0
20250424,121600,63848360,3395,3395,3395,3395,1
20250424,121500,63844965,3385,3385,3385,3385,160
20250424,121400,63303365,3395,3395,3395,3395,1
20250424,121300,63299970,3395,3395,3395,3395,0
20250424,121200,63299970,3395,3395,3395,3395,0
20250424,121100,63299970,3395,3395,3395,3395,0
20250424,121000,63299970,3395,3395,3395,3395,0
20250424,120900,63299970,3395,3395,3395,3395,0
20250424,120800,63299970,3395,3395,3395,3395,1
20250424,120700,63296575,3380,3380,3380,3380,0
20250424,120600,63296575,3380,3380,3380,3380,0
20250424,120500,63296575,3380,3380,3380,3380,0
20250424,120400,63296575,3380,3380,3380,3380,0
20250424,120300,63296575,3380,3380,3380,3380,0
20250424,120200,63296575,3380,3380,3380,3380,0
20250424,120100,63296575,3380,3380,3380,3380,0
20250424,120000,63296575,3380,3380,3380,3380,0
20250424,115900,63296575,3380,3380,3380,3380,0
20250424,115800,63296575,3380,3380,3380,3380,0
20250424,115700,63296575,3380,3380,3380,3380,0
20250424,115600,63296575,3380,3380,3380,3380,0
20250424,115500,63296575,3380,3380,3380,3380,1
20250424,115400,63293195,3390,3390,3390,3390,100
20250424,115300,62954195,3395,3395,3395,3395,0
20250424,115200,62954195,3395,3395,3395,3395,4
20250424,115100,62940615,3395,3395,3395,3395,56
20250424,115000,62750495,3395,3395,3395,3395,9
20250424,114900,62719940,3395,3395,3395,3395,0
20250424,114800,62719940,3395,3395,3395,3395,0
20250424,114700,62719940,3395,3395,3395,3395,3
20250424,114600,62709755,3395,3395,3395,3395,1
20250424,114500,62706360,3395,3395,3395,3395,0
20250424,114400,62706360,3395,3395,3395,3395,0
20250424,114300,62706360,3395,3395,3395,3395,0
20250424,114200,62706360,3395,3395,3395,3395,100
20250424,114100,62366860,3395,3395,3395,3395,0
20250424,114000,62366860,3395,3395,3395,3395,0
20250424,113900,62366860,3395,3395,3395,3395,0
20250424,113800,62366860,3395,3395,3395,3395,0
20250424,113700,62366860,3395,3395,3395,3395,0
20250424,113600,62366860,3395,3395,3395,3395,2
20250424,113500,62360070,3395,3385,3395,3385,5
20250424,113400,62343120,3380,3380,3380,3380,0
20250424,113300,62343120,3380,3375,3380,3375,2
20250424,113200,62336365,3390,3390,3390,3390,16
20250424,113100,62282125,3385,3385,3385,3385,1077
20250424,113000,58636480,3380,3380,3380,3380,0
20250424,112900,58636480,3380,3380,3380,3380,0
20250424,112800,58636480,3380,3380,3380,3380,0
20250424,112700,58636480,3380,3380,3380,3380,165
20250424,112600,58078780,3375,3375,3375,3375,0
20250424,112500,58078780,3375,3375,3375,3375,0
20250424,112400,58078780,3375,3375,3375,3375,0
20250424,112300,58078780,3375,3375,3375,3375,0
20250424,112200,58078780,3375,3375,3375,3375,0
20250424,112100,58078780,3375,3375,3375,3375,0
20250424,112000,58078780,3375,3375,3375,3375,0
20250424,111900,58078780,3375,3375,3375,3375,0
20250424,111800,58078780,3375,3375,3375,3375,16
20250424,111700,58024780,3385,3385,3385,3385,0
20250424,111600,58024780,3385,3385,3385,3385,4
20250424,111500,58011240,3385,3385,3385,3385,0
20250424,111400,58011240,3385,3385,3385,3385,0
20250424,111300,58011240,3385,3385,3385,3385,0
20250424,111200,58011240,3385,3385,3385,3385,10
20250424,111100,57977390,3390,3390,3390,3390,0
20250424,111000,57977390,3390,3390,3390,3390,0
20250424,110900,57977390,3390,3390,3390,3390,0
20250424,110800,57977390,3390,3390,3390,3390,0
20250424,110700,57977390,3390,3390,3390,3390,500
20250424,110600,56282390,3390,3390,3390,3390,10
20250424,110500,56248490,3390,3390,3390,3390,3
20250424,110400,56238320,3390,3390,3390,3390,10
20250424,110300,56204420,3390,3390,3390,3390,0
20250424,110200,56204420,3390,3390,3390,3390,0
20250424,110100,56204420,3390,3390,3390,3390,0
20250424,110000,56204420,3390,3390,3390,3390,0
20250424,105900,56204420,3390,3390,3390,3390,0
20250424,105800,56204420,3390,3390,3390,3390,0
20250424,105700,56204420,3390,3390,3390,3390,0
20250424,105600,56204420,3390,3390,3390,3390,0
20250424,105500,56204420,3390,3390,3390,3390,2
20250424,105400,56197640,3390,3390,3390,3390,0
20250424,105300,56197640,3390,3390,3390,3390,0
20250424,105200,56197640,3390,3390,3390,3390,0
20250424,105100,56197640,3390,3390,3390,3390,17
20250424,105000,56140010,3390,3390,3390,3390,0
20250424,104900,56140010,3390,3390,3390,3390,0
20250424,104800,56140010,3390,3390,3390,3390,0
20250424,104700,56140010,3390,3390,3390,3390,0
20250424,104600,56140010,3390,3390,3390,3390,0
20250424,104500,56140010,3390,3385,3390,3385,13
20250424,104400,56096000,3365,3365,3365,3365,0
20250424,104300,56096000,3365,3365,3365,3365,0
20250424,104200,56096000,3365,3365,3365,3365,0
20250424,104100,56096000,3365,3365,3365,3365,0
20250424,104000,56096000,3365,3390,3390,3360,2186
20250424,103900,48708115,3390,3390,3390,3390,2
20250424,103800,48701335,3390,3390,3390,3390,0
20250424,103700,48701335,3390,3390,3390,3390,0
20250424,103600,48701335,3390,3385,3390,3385,13
20250424,103500,48657320,3380,3380,3380,3380,7
20250424,103400,48633660,3365,3365,3365,3365,0
20250424,103300,48633660,3365,3365,3365,3365,93
20250424,103200,48320715,3365,3380,3380,3360,2814
20250424,103100,38836985,3390,3390,3390,3390,0
20250424,103000,38836985,3390,3390,3390,3390,0
20250424,102900,38836985,3390,3390,3390,3390,0
20250424,102800,38836985,3390,3390,3390,3390,3
20250424,102700,38826815,3385,3385,3385,3385,0
20250424,102600,38826815,3385,3385,3385,3385,0
20250424,102500,38826815,3385,3385,3385,3385,0
20250424,102400,38826815,3385,3385,3385,3385,5
20250424,102300,38809890,3385,3385,3385,3385,0
20250424,102200,38809890,3385,3385,3385,3385,0
20250424,102100,38809890,3385,3385,3385,3385,0
20250424,102000,38809890,3385,3385,3385,3385,0
20250424,101900,38809890,3385,3395,3395,3385,683
20250424,101800,36495365,3395,3395,3395,3395,0
20250424,101700,36495365,3395,3395,3395,3395,0
20250424,101600,36495365,3395,3395,3395,3395,0
20250424,101500,36495365,3395,3395,3395,3395,0
20250424,101400,36495365,3395,3395,3395,3395,0
20250424,101300,36495365,3395,3395,3395,3395,0
20250424,101200,36495365,3395,3395,3395,3395,0
20250424,101100,36495365,3395,3395,3395,3395,0
20250424,101000,36495365,3395,3395,3395,3395,85
20250424,100900,36206790,3395,3400,3400,3395,21
20250424,100800,36135490,3400,3400,3400,3400,0
20250424,100700,36135490,3400,3400,3400,3400,0
20250424,100600,36135490,3400,3400,3400,3400,27
20250424,100500,36043690,3400,3400,3400,3400,0
20250424,100400,36043690,3400,3400,3400,3400,1
20250424,100300,36040290,3390,3395,3395,3390,209
20250424,100200,35331775,3390,3390,3390,3390,0
20250424,100100,35331775,3390,3390,3390,3390,0
20250424,100000,35331775,3390,3390,3390,3390,1
20250424,095900,35328385,3400,3400,3400,3400,0
20250424,095800,35328385,3400,3400,3400,3400,0
20250424,095700,35328385,3400,3400,3400,3400,1
20250424,095600,35324985,3395,3395,3395,3395,0
20250424,095500,35324985,3395,3395,3395,3395,0
20250424,095400,35324985,3395,3395,3395,3395,0
20250424,095300,35324985,3395,3395,3395,3395,103
20250424,095200,34975300,3395,3395,3395,3395,0
20250424,095100,34975300,3395,3395,3395,3395,0
20250424,095000,34975300,3395,3395,3395,3395,0
20250424,094900,34975300,3395,3400,3400,3395,447
20250424,094800,33457015,3400,3400,3400,3400,0
20250424,094700,33457015,3400,3420,3420,3400,2
20250424,094600,33450195,3425,3425,3425,3425,0
20250424,094500,33450195,3425,3425,3425,3425,0
20250424,094400,33450195,3425,3420,3425,3420,10
20250424,094300,33415980,3425,3420,3425,3420,21
20250424,094200,33344110,3420,3400,3420,3400,1439
20250424,094100,28451490,3395,3395,3395,3395,0
20250424,094000,28451490,3395,3395,3395,3395,0
20250424,093900,28451490,3395,3395,3395,3395,0
20250424,093800,28451490,3395,3395,3395,3395,1
20250424,093700,28448095,3395,3395,3395,3395,0
20250424,093600,28448095,3395,3395,3395,3395,0
20250424,093500,28448095,3395,3395,3395,3395,0
20250424,093400,28448095,3395,3395,3395,3395,0
20250424,093300,28448095,3395,3395,3400,3395,1003
20250424,093200,25038060,3390,3390,3390,3390,2
20250424,093100,25031280,3390,3390,3390,3390,7
20250424,093000,25007550,3385,3380,3385,3380,783
20250424,092900,22359230,3380,3380,3380,3380,53
20250424,092800,22180090,3385,3385,3385,3385,3
20250424,092700,22169935,3385,3385,3385,3385,0
20250424,092600,22169935,3385,3385,3385,3385,0
20250424,092500,22169935,3385,3385,3385,3385,1
20250424,092400,22166550,3385,3385,3385,3385,76
20250424,092300,21909290,3385,3385,3385,3375,82
20250424,092200,21631860,3390,3390,3390,3390,14
20250424,092100,21584400,3390,3410,3410,3390,788
20250424,092000,18906105,3410,3410,3410,3410,57
20250424,091900,18711735,3430,3430,3430,3430,0
20250424,091800,18711735,3430,3430,3430,3430,0
20250424,091700,18711735,3430,3430,3430,3430,0
20250424,091600,18711735,3430,3430,3430,3430,0
20250424,091500,18711735,3430,3430,3430,3430,0
20250424,091400,18711735,3430,3430,3430,3430,0
20250424,091300,18711735,3430,3430,3430,3430,0
20250424,091200,18711735,3430,3430,3430,3430,0
20250424,091100,18711735,3430,3430,3430,3430,6
20250424,091000,18691155,3435,3415,3435,3405,484
20250424,090900,17042380,3435,3435,3435,3435,8
20250424,090800,17014900,3435,3435,3435,3435,1
20250424,090700,17011465,3410,3420,3420,3410,20
20250424,090600,16943245,3410,3410,3410,3410,0
20250424,090500,16943245,3410,3435,3440,3410,430
20250424,090400,15467635,3430,3430,3430,3430,3
20250424,090300,15457345,3430,3430,3430,3430,7
20250424,090200,15433335,3435,3435,3435,3435,0
20250424,090100,15433335,3435,3435,3435,3435,116
20250424,090000,15034875,3435,3405,3435,3405,4402
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 192400 91715185 3380 3380 3380 3380 351
3 20250424 192300 91715185 3380 3380 3380 3380 0
4 20250424 192200 91715185 3380 3380 3380 3380 0
5 20250424 192100 91715185 3380 3380 3380 3380 0
6 20250424 192000 91715185 3380 3380 3380 3380 0
7 20250424 191900 91715185 3380 3380 3380 3380 0
8 20250424 191800 91715185 3380 3380 3380 3380 0
9 20250424 191700 91715185 3380 3380 3380 3380 0
10 20250424 191600 91715185 3380 3380 3380 3380 0
11 20250424 191500 91715185 3380 3380 3380 3380 0
12 20250424 191400 91715185 3380 3380 3380 3380 0
13 20250424 191300 91715185 3380 3380 3380 3380 0
14 20250424 191200 91715185 3380 3380 3380 3380 0
15 20250424 191100 91715185 3380 3380 3380 3380 0
16 20250424 191000 91715185 3380 3380 3380 3380 0
17 20250424 190900 91715185 3380 3380 3380 3380 0
18 20250424 190800 91715185 3380 3380 3380 3380 0
19 20250424 190700 91715185 3380 3380 3380 3380 0
20 20250424 190600 91715185 3380 3380 3380 3380 0
21 20250424 190500 91715185 3380 3380 3380 3380 0
22 20250424 190400 91715185 3380 3380 3380 3380 0
23 20250424 190300 91715185 3380 3380 3380 3380 0
24 20250424 190200 91715185 3380 3380 3380 3380 0
25 20250424 190100 91715185 3380 3380 3380 3380 0
26 20250424 190000 91715185 3380 3380 3380 3380 0
27 20250424 185900 91715185 3380 3380 3380 3380 0
28 20250424 185800 91715185 3380 3380 3380 3380 0
29 20250424 185700 91715185 3380 3380 3380 3380 0
30 20250424 185600 91715185 3380 3380 3380 3380 0
31 20250424 185500 91715185 3380 3380 3380 3380 0
32 20250424 185400 91715185 3380 3380 3380 3380 351
33 20250424 185300 91715185 3380 3380 3380 3380 0
34 20250424 185200 91715185 3380 3380 3380 3380 0
35 20250424 185100 91715185 3380 3380 3380 3380 0
36 20250424 185000 91715185 3380 3380 3380 3380 0
37 20250424 184900 91715185 3380 3380 3380 3380 0
38 20250424 184800 91715185 3380 3380 3380 3380 0
39 20250424 184700 91715185 3380 3380 3380 3380 0
40 20250424 184600 91715185 3380 3380 3380 3380 0
41 20250424 184500 91715185 3380 3380 3380 3380 0
42 20250424 184400 91715185 3380 3380 3380 3380 0
43 20250424 184300 91715185 3380 3380 3380 3380 0
44 20250424 184200 91715185 3380 3380 3380 3380 0
45 20250424 184100 91715185 3380 3380 3380 3380 0
46 20250424 184000 91715185 3380 3380 3380 3380 0
47 20250424 183900 91715185 3380 3380 3380 3380 0
48 20250424 183800 91715185 3380 3380 3380 3380 0
49 20250424 183700 91715185 3380 3380 3380 3380 0
50 20250424 183600 91715185 3380 3380 3380 3380 0
51 20250424 183500 91715185 3380 3380 3380 3380 0
52 20250424 183400 91715185 3380 3380 3380 3380 0
53 20250424 183300 91715185 3380 3380 3380 3380 0
54 20250424 183200 91715185 3380 3380 3380 3380 0
55 20250424 183100 91715185 3380 3380 3380 3380 0
56 20250424 183000 91715185 3380 3380 3380 3380 0
57 20250424 182900 91715185 3380 3380 3380 3380 0
58 20250424 182800 91715185 3380 3380 3380 3380 0
59 20250424 182700 91715185 3380 3380 3380 3380 0
60 20250424 182600 91715185 3380 3380 3380 3380 0
61 20250424 182500 91715185 3380 3380 3380 3380 0
62 20250424 182400 91715185 3380 3380 3380 3380 351
63 20250424 182300 91715185 3380 3380 3380 3380 0
64 20250424 182200 91715185 3380 3380 3380 3380 0
65 20250424 182100 91715185 3380 3380 3380 3380 0
66 20250424 182000 91715185 3380 3380 3380 3380 0
67 20250424 181900 91715185 3380 3380 3380 3380 0
68 20250424 181800 91715185 3380 3380 3380 3380 0
69 20250424 181700 91715185 3380 3380 3380 3380 0
70 20250424 181600 91715185 3380 3380 3380 3380 0
71 20250424 181500 91715185 3380 3380 3380 3380 0
72 20250424 181400 91715185 3380 3380 3380 3380 0
73 20250424 181300 91715185 3380 3380 3380 3380 0
74 20250424 181200 91715185 3380 3380 3380 3380 0
75 20250424 181100 91715185 3380 3380 3380 3380 0
76 20250424 181000 91715185 3380 3380 3380 3380 0
77 20250424 180900 91715185 3380 3380 3380 3380 0
78 20250424 180800 91715185 3380 3380 3380 3380 0
79 20250424 180700 91715185 3380 3380 3380 3380 0
80 20250424 180600 91715185 3380 3380 3380 3380 0
81 20250424 180500 91715185 3380 3380 3380 3380 0
82 20250424 180400 91715185 3380 3380 3380 3380 0
83 20250424 180300 91715185 3380 3380 3380 3380 0
84 20250424 180200 91715185 3380 3380 3380 3380 0
85 20250424 180100 91715185 3380 3380 3380 3380 0
86 20250424 180000 91715185 3380 3380 3380 3380 0
87 20250424 175900 91715185 3380 3380 3380 3380 0
88 20250424 175800 91715185 3380 3380 3380 3380 0
89 20250424 175700 91715185 3380 3380 3380 3380 0
90 20250424 175600 91715185 3380 3380 3380 3380 0
91 20250424 175500 91715185 3380 3380 3380 3380 0
92 20250424 175400 91715185 3380 3380 3380 3380 351
93 20250424 175300 91715185 3380 3380 3380 3380 0
94 20250424 175200 91715185 3380 3380 3380 3380 0
95 20250424 175100 91715185 3380 3380 3380 3380 0
96 20250424 175000 91715185 3380 3380 3380 3380 0
97 20250424 174900 91715185 3380 3380 3380 3380 0
98 20250424 174800 91715185 3380 3380 3380 3380 0
99 20250424 174700 91715185 3380 3380 3380 3380 0
100 20250424 174600 91715185 3380 3380 3380 3380 0
101 20250424 174500 91715185 3380 3380 3380 3380 0
102 20250424 174400 91715185 3380 3380 3380 3380 0
103 20250424 174300 91715185 3380 3380 3380 3380 0
104 20250424 174200 91715185 3380 3380 3380 3380 0
105 20250424 174100 91715185 3380 3380 3380 3380 0
106 20250424 174000 91715185 3380 3380 3380 3380 0
107 20250424 173900 91715185 3380 3380 3380 3380 0
108 20250424 173800 91715185 3380 3380 3380 3380 0
109 20250424 173700 91715185 3380 3380 3380 3380 0
110 20250424 173600 91715185 3380 3380 3380 3380 0
111 20250424 173500 91715185 3380 3380 3380 3380 0
112 20250424 173400 91715185 3380 3380 3380 3380 0
113 20250424 173300 91715185 3380 3380 3380 3380 0
114 20250424 173200 91715185 3380 3380 3380 3380 0
115 20250424 173100 91715185 3380 3380 3380 3380 0
116 20250424 173000 91715185 3380 3380 3380 3380 0
117 20250424 172900 91715185 3380 3380 3380 3380 0
118 20250424 172800 91715185 3380 3380 3380 3380 0
119 20250424 172700 91715185 3380 3380 3380 3380 0
120 20250424 172600 91715185 3380 3380 3380 3380 0
121 20250424 172500 91715185 3380 3380 3380 3380 0
122 20250424 172400 91715185 3380 3380 3380 3380 351
123 20250424 172300 91715185 3380 3380 3380 3380 0
124 20250424 172200 91715185 3380 3380 3380 3380 0
125 20250424 172100 91715185 3380 3380 3380 3380 0
126 20250424 172000 91715185 3380 3380 3380 3380 0
127 20250424 171900 91715185 3380 3380 3380 3380 0
128 20250424 171800 91715185 3380 3380 3380 3380 0
129 20250424 171700 91715185 3380 3380 3380 3380 0
130 20250424 171600 91715185 3380 3380 3380 3380 0
131 20250424 171500 91715185 3380 3380 3380 3380 0
132 20250424 171400 91715185 3380 3380 3380 3380 0
133 20250424 171300 91715185 3380 3380 3380 3380 0
134 20250424 171200 91715185 3380 3380 3380 3380 0
135 20250424 171100 91715185 3380 3380 3380 3380 0
136 20250424 171000 91715185 3380 3380 3380 3380 0
137 20250424 170900 91715185 3380 3380 3380 3380 0
138 20250424 170800 91715185 3380 3380 3380 3380 0
139 20250424 170700 91715185 3380 3380 3380 3380 0
140 20250424 170600 91715185 3380 3380 3380 3380 0
141 20250424 170500 91715185 3380 3380 3380 3380 0
142 20250424 170400 91715185 3380 3380 3380 3380 0
143 20250424 170300 91715185 3380 3380 3380 3380 0
144 20250424 170200 91715185 3380 3380 3380 3380 0
145 20250424 170100 91715185 3380 3380 3380 3380 0
146 20250424 170000 91715185 3380 3380 3380 3380 0
147 20250424 165900 91715185 3380 3380 3380 3380 0
148 20250424 165800 91715185 3380 3380 3380 3380 0
149 20250424 165700 91715185 3380 3380 3380 3380 0
150 20250424 165600 91715185 3380 3380 3380 3380 0
151 20250424 165500 91715185 3380 3380 3380 3380 0
152 20250424 165400 91715185 3380 3380 3380 3380 351
153 20250424 165300 91715185 3380 3380 3380 3380 0
154 20250424 165200 91715185 3380 3380 3380 3380 0
155 20250424 165100 91715185 3380 3380 3380 3380 0
156 20250424 165000 91715185 3380 3380 3380 3380 0
157 20250424 164900 91715185 3380 3380 3380 3380 0
158 20250424 164800 91715185 3380 3380 3380 3380 0
159 20250424 164700 91715185 3380 3380 3380 3380 0
160 20250424 164600 91715185 3380 3380 3380 3380 0
161 20250424 164500 91715185 3380 3380 3380 3380 0
162 20250424 164400 91715185 3380 3380 3380 3380 0
163 20250424 164300 91715185 3380 3380 3380 3380 0
164 20250424 164200 91715185 3380 3380 3380 3380 0
165 20250424 164100 91715185 3380 3380 3380 3380 0
166 20250424 164000 91715185 3380 3380 3380 3380 0
167 20250424 163900 91715185 3380 3380 3380 3380 0
168 20250424 163800 91715185 3380 3380 3380 3380 0
169 20250424 163700 91715185 3380 3380 3380 3380 0
170 20250424 163600 91715185 3380 3380 3380 3380 0
171 20250424 163500 91715185 3380 3380 3380 3380 0
172 20250424 163400 91715185 3380 3380 3380 3380 0
173 20250424 163300 91715185 3380 3380 3380 3380 0
174 20250424 163200 91715185 3380 3380 3380 3380 0
175 20250424 163100 91715185 3380 3380 3380 3380 0
176 20250424 163000 91715185 3380 3380 3380 3380 0
177 20250424 162900 91715185 3380 3380 3380 3380 0
178 20250424 162800 91715185 3380 3380 3380 3380 0
179 20250424 162700 91715185 3380 3380 3380 3380 0
180 20250424 162600 91715185 3380 3380 3380 3380 0
181 20250424 162500 91715185 3380 3380 3380 3380 0
182 20250424 162400 91715185 3380 3380 3380 3380 351
183 20250424 162300 91715185 3380 3380 3380 3380 0
184 20250424 162200 91715185 3380 3380 3380 3380 0
185 20250424 162100 91715185 3380 3380 3380 3380 0
186 20250424 162000 91715185 3380 3380 3380 3380 0
187 20250424 161900 91715185 3380 3380 3380 3380 0
188 20250424 161800 91715185 3380 3380 3380 3380 0
189 20250424 161700 91715185 3380 3380 3380 3380 0
190 20250424 161600 91715185 3380 3380 3380 3380 0
191 20250424 161500 91715185 3380 3380 3380 3380 0
192 20250424 161400 91715185 3380 3380 3380 3380 0
193 20250424 161300 91715185 3380 3380 3380 3380 0
194 20250424 161200 91715185 3380 3380 3380 3380 0
195 20250424 161100 91715185 3380 3380 3380 3380 0
196 20250424 161000 91715185 3380 3380 3380 3380 0
197 20250424 160900 91715185 3380 3380 3380 3380 0
198 20250424 160800 91715185 3380 3380 3380 3380 0
199 20250424 160700 91715185 3380 3380 3380 3380 0
200 20250424 160600 91715185 3380 3380 3380 3380 0
201 20250424 160500 91715185 3380 3380 3380 3380 0
202 20250424 160400 91715185 3380 3380 3380 3380 0
203 20250424 160300 91715185 3380 3380 3380 3380 0
204 20250424 160200 91715185 3380 3380 3380 3380 0
205 20250424 160100 91715185 3380 3380 3380 3380 0
206 20250424 160000 91715185 3380 3380 3380 3380 0
207 20250424 155900 91715185 3380 3380 3380 3380 0
208 20250424 155800 91715185 3380 3380 3380 3380 0
209 20250424 155700 91715185 3380 3380 3380 3380 0
210 20250424 155600 91715185 3380 3380 3380 3380 0
211 20250424 155500 91715185 3380 3380 3380 3380 0
212 20250424 155400 91715185 3380 3380 3380 3380 351
213 20250424 155300 91715185 3380 3380 3380 3380 0
214 20250424 155200 91715185 3380 3380 3380 3380 0
215 20250424 155100 91715185 3380 3380 3380 3380 0
216 20250424 155000 91715185 3380 3380 3380 3380 0
217 20250424 154900 91715185 3380 3380 3380 3380 0
218 20250424 154800 91715185 3380 3380 3380 3380 0
219 20250424 154700 91715185 3380 3380 3380 3380 0
220 20250424 154600 91715185 3380 3380 3380 3380 0
221 20250424 154500 91715185 3380 3380 3380 3380 0
222 20250424 154400 91715185 3380 3380 3380 3380 0
223 20250424 154300 91715185 3380 3380 3380 3380 0
224 20250424 154200 91715185 3380 3380 3380 3380 0
225 20250424 154100 91715185 3380 3380 3380 3380 0
226 20250424 154000 91715185 3380 3380 3380 3380 0
227 20250424 153900 91715185 3380 3380 3380 3380 0
228 20250424 153800 91715185 3380 3380 3380 3380 0
229 20250424 153700 91715185 3380 3380 3380 3380 0
230 20250424 153600 91715185 3380 3380 3380 3380 0
231 20250424 153500 91715185 3380 3380 3380 3380 0
232 20250424 153400 91715185 3380 3380 3380 3380 0
233 20250424 153300 91715185 3380 3380 3380 3380 0
234 20250424 153200 91715185 3380 3380 3380 3380 0
235 20250424 153100 91715185 3380 3380 3380 3380 0
236 20250424 153000 91715185 3380 3380 3380 3380 351
237 20250424 152900 90528805 3380 3380 3380 3380 0
238 20250424 152800 90528805 3380 3380 3380 3380 0
239 20250424 152700 90528805 3380 3380 3380 3380 0
240 20250424 152600 90528805 3380 3380 3380 3380 0
241 20250424 152500 90528805 3380 3380 3380 3380 0
242 20250424 152400 90528805 3380 3380 3380 3380 0
243 20250424 152300 90528805 3380 3380 3380 3380 0
244 20250424 152200 90528805 3380 3380 3380 3380 0
245 20250424 152100 90528805 3380 3380 3380 3380 0
246 20250424 152000 90528805 3380 3380 3380 3380 0
247 20250424 151900 90528805 3380 3375 3380 3375 557
248 20250424 151800 88648865 3380 3385 3385 3380 498
249 20250424 151700 86965615 3385 3385 3385 3385 0
250 20250424 151600 86965615 3385 3395 3395 3385 4
251 20250424 151500 86952065 3385 3385 3385 3385 50
252 20250424 151400 86782815 3385 3385 3385 3385 16
253 20250424 151300 86728655 3380 3390 3390 3380 193
254 20250424 151200 86076150 3395 3395 3395 3395 0
255 20250424 151100 86076150 3395 3395 3395 3395 0
256 20250424 151000 86076150 3395 3395 3395 3395 0
257 20250424 150900 86076150 3395 3395 3395 3395 0
258 20250424 150800 86076150 3395 3395 3395 3395 0
259 20250424 150700 86076150 3395 3395 3395 3395 3
260 20250424 150600 86065965 3395 3395 3395 3395 2
261 20250424 150500 86059175 3395 3395 3395 3395 0
262 20250424 150400 86059175 3395 3395 3395 3395 0
263 20250424 150300 86059175 3395 3395 3395 3395 0
264 20250424 150200 86059175 3395 3390 3395 3390 102
265 20250424 150100 85713260 3385 3385 3385 3385 9
266 20250424 150000 85682795 3380 3380 3380 3380 10
267 20250424 145900 85648995 3380 3380 3380 3380 531
268 20250424 145800 83854215 3380 3375 3380 3375 302
269 20250424 145700 82833465 3380 3380 3380 3380 3
270 20250424 145600 82823325 3380 3380 3380 3380 0
271 20250424 145500 82823325 3380 3380 3380 3380 0
272 20250424 145400 82823325 3380 3380 3380 3380 0
273 20250424 145300 82823325 3380 3380 3380 3380 0
274 20250424 145200 82823325 3380 3380 3380 3380 9
275 20250424 145100 82792905 3380 3380 3380 3380 0
276 20250424 145000 82792905 3380 3380 3380 3380 0
277 20250424 144900 82792905 3380 3380 3380 3380 24
278 20250424 144800 82711785 3380 3380 3380 3380 239
279 20250424 144700 81903965 3380 3380 3380 3380 0
280 20250424 144600 81903965 3380 3380 3380 3380 0
281 20250424 144500 81903965 3380 3380 3380 3380 0
282 20250424 144400 81903965 3380 3380 3380 3380 0
283 20250424 144300 81903965 3380 3380 3380 3380 0
284 20250424 144200 81903965 3380 3380 3380 3380 0
285 20250424 144100 81903965 3380 3380 3380 3380 11
286 20250424 144000 81866785 3390 3390 3390 3390 0
287 20250424 143900 81866785 3390 3390 3390 3390 14
288 20250424 143800 81819325 3390 3390 3390 3390 7
289 20250424 143700 81795595 3390 3390 3390 3390 0
290 20250424 143600 81795595 3390 3375 3390 3375 501
291 20250424 143500 80104705 3380 3380 3380 3380 0
292 20250424 143400 80104705 3380 3380 3380 3380 0
293 20250424 143300 80104705 3380 3380 3380 3380 8
294 20250424 143200 80077665 3380 3380 3380 3380 0
295 20250424 143100 80077665 3380 3380 3380 3380 0
296 20250424 143000 80077665 3380 3380 3380 3380 0
297 20250424 142900 80077665 3380 3380 3380 3380 0
298 20250424 142800 80077665 3380 3380 3380 3380 0
299 20250424 142700 80077665 3380 3380 3380 3380 1
300 20250424 142600 80074285 3380 3380 3380 3380 0
301 20250424 142500 80074285 3380 3380 3380 3380 0
302 20250424 142400 80074285 3380 3380 3380 3380 54
303 20250424 142300 79891765 3375 3375 3375 3375 33
304 20250424 142200 79780390 3375 3375 3375 3375 8
305 20250424 142100 79753390 3375 3375 3375 3375 0
306 20250424 142000 79753390 3375 3390 3390 3375 1480
307 20250424 141900 74752485 3390 3390 3390 3390 0
308 20250424 141800 74752485 3390 3390 3390 3390 0
309 20250424 141700 74752485 3390 3390 3390 3390 20
310 20250424 141600 74684685 3390 3390 3390 3390 0
311 20250424 141500 74684685 3390 3390 3390 3390 0
312 20250424 141400 74684685 3390 3390 3390 3390 0
313 20250424 141300 74684685 3390 3390 3390 3390 0
314 20250424 141200 74684685 3390 3390 3390 3390 0
315 20250424 141100 74684685 3390 3390 3390 3390 0
316 20250424 141000 74684685 3390 3390 3390 3390 1
317 20250424 140900 74681295 3385 3385 3385 3385 0
318 20250424 140800 74681295 3385 3385 3385 3385 0
319 20250424 140700 74681295 3385 3385 3385 3385 0
320 20250424 140600 74681295 3385 3385 3385 3385 0
321 20250424 140500 74681295 3385 3385 3385 3385 20
322 20250424 140400 74613595 3390 3390 3390 3390 0
323 20250424 140300 74613595 3390 3390 3390 3390 0
324 20250424 140200 74613595 3390 3390 3390 3390 0
325 20250424 140100 74613595 3390 3390 3390 3390 0
326 20250424 140000 74613595 3390 3390 3390 3390 0
327 20250424 135900 74613595 3390 3390 3390 3390 215
328 20250424 135800 73884745 3390 3390 3390 3390 2
329 20250424 135700 73877965 3390 3390 3390 3390 0
330 20250424 135600 73877965 3390 3390 3390 3390 0
331 20250424 135500 73877965 3390 3390 3390 3390 0
332 20250424 135400 73877965 3390 3390 3390 3390 587
333 20250424 135300 71888035 3390 3390 3390 3390 0
334 20250424 135200 71888035 3390 3390 3390 3390 2
335 20250424 135100 71881255 3390 3390 3390 3390 10
336 20250424 135000 71847355 3390 3390 3390 3390 0
337 20250424 134900 71847355 3390 3385 3390 3385 14
338 20250424 134800 71799945 3385 3385 3385 3385 5
339 20250424 134700 71783020 3385 3385 3385 3385 0
340 20250424 134600 71783020 3385 3385 3385 3385 0
341 20250424 134500 71783020 3385 3385 3385 3385 2
342 20250424 134400 71776250 3385 3385 3385 3385 123
343 20250424 134300 71359895 3385 3385 3385 3385 0
344 20250424 134200 71359895 3385 3385 3385 3385 0
345 20250424 134100 71359895 3385 3390 3390 3385 454
346 20250424 134000 69823095 3400 3400 3400 3400 0
347 20250424 133900 69823095 3400 3400 3400 3400 0
348 20250424 133800 69823095 3400 3400 3400 3400 10
349 20250424 133700 69789095 3390 3390 3390 3390 0
350 20250424 133600 69789095 3390 3390 3390 3390 89
351 20250424 133500 69487385 3390 3390 3390 3390 0
352 20250424 133400 69487385 3390 3390 3390 3390 0
353 20250424 133300 69487385 3390 3400 3400 3390 2
354 20250424 133200 69480595 3400 3400 3400 3400 0
355 20250424 133100 69480595 3400 3400 3400 3400 0
356 20250424 133000 69480595 3400 3400 3400 3400 0
357 20250424 132900 69480595 3400 3400 3400 3400 0
358 20250424 132800 69480595 3400 3400 3400 3400 5
359 20250424 132700 69463595 3400 3400 3400 3400 0
360 20250424 132600 69463595 3400 3400 3400 3400 0
361 20250424 132500 69463595 3400 3400 3400 3400 30
362 20250424 132400 69361595 3400 3400 3400 3400 0
363 20250424 132300 69361595 3400 3400 3400 3400 0
364 20250424 132200 69361595 3400 3400 3400 3400 0
365 20250424 132100 69361595 3400 3400 3400 3400 0
366 20250424 132000 69361595 3400 3400 3400 3400 15
367 20250424 131900 69310595 3400 3400 3400 3400 0
368 20250424 131800 69310595 3400 3400 3400 3400 0
369 20250424 131700 69310595 3400 3400 3400 3400 0
370 20250424 131600 69310595 3400 3400 3400 3400 30
371 20250424 131500 69208595 3400 3400 3400 3400 0
372 20250424 131400 69208595 3400 3395 3400 3395 10
373 20250424 131300 69174615 3395 3390 3395 3390 10
374 20250424 131200 69140685 3385 3385 3385 3385 0
375 20250424 131100 69140685 3385 3385 3385 3385 0
376 20250424 131000 69140685 3385 3385 3385 3385 267
377 20250424 130900 68236890 3380 3380 3380 3380 0
378 20250424 130800 68236890 3380 3380 3380 3380 0
379 20250424 130700 68236890 3380 3380 3380 3380 27
380 20250424 130600 68145630 3385 3385 3385 3385 0
381 20250424 130500 68145630 3385 3385 3385 3385 0
382 20250424 130400 68145630 3385 3385 3385 3385 95
383 20250424 130300 67824055 3385 3385 3385 3385 0
384 20250424 130200 67824055 3385 3385 3385 3385 0
385 20250424 130100 67824055 3385 3385 3385 3385 0
386 20250424 130000 67824055 3385 3385 3385 3385 78
387 20250424 125900 67560025 3385 3385 3385 3385 5
388 20250424 125800 67543100 3385 3385 3385 3385 10
389 20250424 125700 67509250 3385 3385 3385 3385 0
390 20250424 125600 67509250 3385 3385 3385 3385 0
391 20250424 125500 67509250 3385 3385 3385 3385 4
392 20250424 125400 67495710 3385 3385 3385 3385 0
393 20250424 125300 67495710 3385 3385 3385 3385 50
394 20250424 125200 67326460 3385 3385 3385 3385 0
395 20250424 125100 67326460 3385 3385 3385 3385 0
396 20250424 125000 67326460 3385 3385 3385 3385 236
397 20250424 124900 66527600 3400 3400 3400 3400 0
398 20250424 124800 66527600 3400 3400 3400 3400 0
399 20250424 124700 66527600 3400 3400 3400 3400 2
400 20250424 124600 66520800 3400 3400 3400 3400 1
401 20250424 124500 66517400 3400 3400 3400 3400 0
402 20250424 124400 66517400 3400 3400 3400 3400 0
403 20250424 124300 66517400 3400 3400 3400 3400 0
404 20250424 124200 66517400 3400 3400 3400 3400 0
405 20250424 124100 66517400 3400 3400 3400 3400 0
406 20250424 124000 66517400 3400 3400 3400 3400 0
407 20250424 123900 66517400 3400 3400 3400 3400 0
408 20250424 123800 66517400 3400 3400 3400 3400 0
409 20250424 123700 66517400 3400 3400 3400 3400 0
410 20250424 123600 66517400 3400 3400 3400 3400 0
411 20250424 123500 66517400 3400 3400 3400 3400 15
412 20250424 123400 66466400 3400 3400 3400 3400 1
413 20250424 123300 66463000 3400 3400 3400 3400 0
414 20250424 123200 66463000 3400 3400 3400 3400 0
415 20250424 123100 66463000 3400 3390 3400 3390 500
416 20250424 123000 64763940 3385 3385 3385 3385 0
417 20250424 122900 64763940 3385 3385 3385 3385 43
418 20250424 122800 64618385 3390 3390 3390 3390 122
419 20250424 122700 64204805 3390 3390 3390 3390 3
420 20250424 122600 64194635 3390 3390 3390 3390 0
421 20250424 122500 64194635 3390 3395 3395 3390 2
422 20250424 122400 64187850 3395 3395 3395 3395 4
423 20250424 122300 64174270 3395 3395 3395 3395 0
424 20250424 122200 64174270 3395 3395 3395 3395 51
425 20250424 122100 64001125 3395 3395 3395 3395 0
426 20250424 122000 64001125 3395 3390 3395 3390 45
427 20250424 121900 63848360 3395 3395 3395 3395 0
428 20250424 121800 63848360 3395 3395 3395 3395 0
429 20250424 121700 63848360 3395 3395 3395 3395 0
430 20250424 121600 63848360 3395 3395 3395 3395 1
431 20250424 121500 63844965 3385 3385 3385 3385 160
432 20250424 121400 63303365 3395 3395 3395 3395 1
433 20250424 121300 63299970 3395 3395 3395 3395 0
434 20250424 121200 63299970 3395 3395 3395 3395 0
435 20250424 121100 63299970 3395 3395 3395 3395 0
436 20250424 121000 63299970 3395 3395 3395 3395 0
437 20250424 120900 63299970 3395 3395 3395 3395 0
438 20250424 120800 63299970 3395 3395 3395 3395 1
439 20250424 120700 63296575 3380 3380 3380 3380 0
440 20250424 120600 63296575 3380 3380 3380 3380 0
441 20250424 120500 63296575 3380 3380 3380 3380 0
442 20250424 120400 63296575 3380 3380 3380 3380 0
443 20250424 120300 63296575 3380 3380 3380 3380 0
444 20250424 120200 63296575 3380 3380 3380 3380 0
445 20250424 120100 63296575 3380 3380 3380 3380 0
446 20250424 120000 63296575 3380 3380 3380 3380 0
447 20250424 115900 63296575 3380 3380 3380 3380 0
448 20250424 115800 63296575 3380 3380 3380 3380 0
449 20250424 115700 63296575 3380 3380 3380 3380 0
450 20250424 115600 63296575 3380 3380 3380 3380 0
451 20250424 115500 63296575 3380 3380 3380 3380 1
452 20250424 115400 63293195 3390 3390 3390 3390 100
453 20250424 115300 62954195 3395 3395 3395 3395 0
454 20250424 115200 62954195 3395 3395 3395 3395 4
455 20250424 115100 62940615 3395 3395 3395 3395 56
456 20250424 115000 62750495 3395 3395 3395 3395 9
457 20250424 114900 62719940 3395 3395 3395 3395 0
458 20250424 114800 62719940 3395 3395 3395 3395 0
459 20250424 114700 62719940 3395 3395 3395 3395 3
460 20250424 114600 62709755 3395 3395 3395 3395 1
461 20250424 114500 62706360 3395 3395 3395 3395 0
462 20250424 114400 62706360 3395 3395 3395 3395 0
463 20250424 114300 62706360 3395 3395 3395 3395 0
464 20250424 114200 62706360 3395 3395 3395 3395 100
465 20250424 114100 62366860 3395 3395 3395 3395 0
466 20250424 114000 62366860 3395 3395 3395 3395 0
467 20250424 113900 62366860 3395 3395 3395 3395 0
468 20250424 113800 62366860 3395 3395 3395 3395 0
469 20250424 113700 62366860 3395 3395 3395 3395 0
470 20250424 113600 62366860 3395 3395 3395 3395 2
471 20250424 113500 62360070 3395 3385 3395 3385 5
472 20250424 113400 62343120 3380 3380 3380 3380 0
473 20250424 113300 62343120 3380 3375 3380 3375 2
474 20250424 113200 62336365 3390 3390 3390 3390 16
475 20250424 113100 62282125 3385 3385 3385 3385 1077
476 20250424 113000 58636480 3380 3380 3380 3380 0
477 20250424 112900 58636480 3380 3380 3380 3380 0
478 20250424 112800 58636480 3380 3380 3380 3380 0
479 20250424 112700 58636480 3380 3380 3380 3380 165
480 20250424 112600 58078780 3375 3375 3375 3375 0
481 20250424 112500 58078780 3375 3375 3375 3375 0
482 20250424 112400 58078780 3375 3375 3375 3375 0
483 20250424 112300 58078780 3375 3375 3375 3375 0
484 20250424 112200 58078780 3375 3375 3375 3375 0
485 20250424 112100 58078780 3375 3375 3375 3375 0
486 20250424 112000 58078780 3375 3375 3375 3375 0
487 20250424 111900 58078780 3375 3375 3375 3375 0
488 20250424 111800 58078780 3375 3375 3375 3375 16
489 20250424 111700 58024780 3385 3385 3385 3385 0
490 20250424 111600 58024780 3385 3385 3385 3385 4
491 20250424 111500 58011240 3385 3385 3385 3385 0
492 20250424 111400 58011240 3385 3385 3385 3385 0
493 20250424 111300 58011240 3385 3385 3385 3385 0
494 20250424 111200 58011240 3385 3385 3385 3385 10
495 20250424 111100 57977390 3390 3390 3390 3390 0
496 20250424 111000 57977390 3390 3390 3390 3390 0
497 20250424 110900 57977390 3390 3390 3390 3390 0
498 20250424 110800 57977390 3390 3390 3390 3390 0
499 20250424 110700 57977390 3390 3390 3390 3390 500
500 20250424 110600 56282390 3390 3390 3390 3390 10
501 20250424 110500 56248490 3390 3390 3390 3390 3
502 20250424 110400 56238320 3390 3390 3390 3390 10
503 20250424 110300 56204420 3390 3390 3390 3390 0
504 20250424 110200 56204420 3390 3390 3390 3390 0
505 20250424 110100 56204420 3390 3390 3390 3390 0
506 20250424 110000 56204420 3390 3390 3390 3390 0
507 20250424 105900 56204420 3390 3390 3390 3390 0
508 20250424 105800 56204420 3390 3390 3390 3390 0
509 20250424 105700 56204420 3390 3390 3390 3390 0
510 20250424 105600 56204420 3390 3390 3390 3390 0
511 20250424 105500 56204420 3390 3390 3390 3390 2
512 20250424 105400 56197640 3390 3390 3390 3390 0
513 20250424 105300 56197640 3390 3390 3390 3390 0
514 20250424 105200 56197640 3390 3390 3390 3390 0
515 20250424 105100 56197640 3390 3390 3390 3390 17
516 20250424 105000 56140010 3390 3390 3390 3390 0
517 20250424 104900 56140010 3390 3390 3390 3390 0
518 20250424 104800 56140010 3390 3390 3390 3390 0
519 20250424 104700 56140010 3390 3390 3390 3390 0
520 20250424 104600 56140010 3390 3390 3390 3390 0
521 20250424 104500 56140010 3390 3385 3390 3385 13
522 20250424 104400 56096000 3365 3365 3365 3365 0
523 20250424 104300 56096000 3365 3365 3365 3365 0
524 20250424 104200 56096000 3365 3365 3365 3365 0
525 20250424 104100 56096000 3365 3365 3365 3365 0
526 20250424 104000 56096000 3365 3390 3390 3360 2186
527 20250424 103900 48708115 3390 3390 3390 3390 2
528 20250424 103800 48701335 3390 3390 3390 3390 0
529 20250424 103700 48701335 3390 3390 3390 3390 0
530 20250424 103600 48701335 3390 3385 3390 3385 13
531 20250424 103500 48657320 3380 3380 3380 3380 7
532 20250424 103400 48633660 3365 3365 3365 3365 0
533 20250424 103300 48633660 3365 3365 3365 3365 93
534 20250424 103200 48320715 3365 3380 3380 3360 2814
535 20250424 103100 38836985 3390 3390 3390 3390 0
536 20250424 103000 38836985 3390 3390 3390 3390 0
537 20250424 102900 38836985 3390 3390 3390 3390 0
538 20250424 102800 38836985 3390 3390 3390 3390 3
539 20250424 102700 38826815 3385 3385 3385 3385 0
540 20250424 102600 38826815 3385 3385 3385 3385 0
541 20250424 102500 38826815 3385 3385 3385 3385 0
542 20250424 102400 38826815 3385 3385 3385 3385 5
543 20250424 102300 38809890 3385 3385 3385 3385 0
544 20250424 102200 38809890 3385 3385 3385 3385 0
545 20250424 102100 38809890 3385 3385 3385 3385 0
546 20250424 102000 38809890 3385 3385 3385 3385 0
547 20250424 101900 38809890 3385 3395 3395 3385 683
548 20250424 101800 36495365 3395 3395 3395 3395 0
549 20250424 101700 36495365 3395 3395 3395 3395 0
550 20250424 101600 36495365 3395 3395 3395 3395 0
551 20250424 101500 36495365 3395 3395 3395 3395 0
552 20250424 101400 36495365 3395 3395 3395 3395 0
553 20250424 101300 36495365 3395 3395 3395 3395 0
554 20250424 101200 36495365 3395 3395 3395 3395 0
555 20250424 101100 36495365 3395 3395 3395 3395 0
556 20250424 101000 36495365 3395 3395 3395 3395 85
557 20250424 100900 36206790 3395 3400 3400 3395 21
558 20250424 100800 36135490 3400 3400 3400 3400 0
559 20250424 100700 36135490 3400 3400 3400 3400 0
560 20250424 100600 36135490 3400 3400 3400 3400 27
561 20250424 100500 36043690 3400 3400 3400 3400 0
562 20250424 100400 36043690 3400 3400 3400 3400 1
563 20250424 100300 36040290 3390 3395 3395 3390 209
564 20250424 100200 35331775 3390 3390 3390 3390 0
565 20250424 100100 35331775 3390 3390 3390 3390 0
566 20250424 100000 35331775 3390 3390 3390 3390 1
567 20250424 095900 35328385 3400 3400 3400 3400 0
568 20250424 095800 35328385 3400 3400 3400 3400 0
569 20250424 095700 35328385 3400 3400 3400 3400 1
570 20250424 095600 35324985 3395 3395 3395 3395 0
571 20250424 095500 35324985 3395 3395 3395 3395 0
572 20250424 095400 35324985 3395 3395 3395 3395 0
573 20250424 095300 35324985 3395 3395 3395 3395 103
574 20250424 095200 34975300 3395 3395 3395 3395 0
575 20250424 095100 34975300 3395 3395 3395 3395 0
576 20250424 095000 34975300 3395 3395 3395 3395 0
577 20250424 094900 34975300 3395 3400 3400 3395 447
578 20250424 094800 33457015 3400 3400 3400 3400 0
579 20250424 094700 33457015 3400 3420 3420 3400 2
580 20250424 094600 33450195 3425 3425 3425 3425 0
581 20250424 094500 33450195 3425 3425 3425 3425 0
582 20250424 094400 33450195 3425 3420 3425 3420 10
583 20250424 094300 33415980 3425 3420 3425 3420 21
584 20250424 094200 33344110 3420 3400 3420 3400 1439
585 20250424 094100 28451490 3395 3395 3395 3395 0
586 20250424 094000 28451490 3395 3395 3395 3395 0
587 20250424 093900 28451490 3395 3395 3395 3395 0
588 20250424 093800 28451490 3395 3395 3395 3395 1
589 20250424 093700 28448095 3395 3395 3395 3395 0
590 20250424 093600 28448095 3395 3395 3395 3395 0
591 20250424 093500 28448095 3395 3395 3395 3395 0
592 20250424 093400 28448095 3395 3395 3395 3395 0
593 20250424 093300 28448095 3395 3395 3400 3395 1003
594 20250424 093200 25038060 3390 3390 3390 3390 2
595 20250424 093100 25031280 3390 3390 3390 3390 7
596 20250424 093000 25007550 3385 3380 3385 3380 783
597 20250424 092900 22359230 3380 3380 3380 3380 53
598 20250424 092800 22180090 3385 3385 3385 3385 3
599 20250424 092700 22169935 3385 3385 3385 3385 0
600 20250424 092600 22169935 3385 3385 3385 3385 0
601 20250424 092500 22169935 3385 3385 3385 3385 1
602 20250424 092400 22166550 3385 3385 3385 3385 76
603 20250424 092300 21909290 3385 3385 3385 3375 82
604 20250424 092200 21631860 3390 3390 3390 3390 14
605 20250424 092100 21584400 3390 3410 3410 3390 788
606 20250424 092000 18906105 3410 3410 3410 3410 57
607 20250424 091900 18711735 3430 3430 3430 3430 0
608 20250424 091800 18711735 3430 3430 3430 3430 0
609 20250424 091700 18711735 3430 3430 3430 3430 0
610 20250424 091600 18711735 3430 3430 3430 3430 0
611 20250424 091500 18711735 3430 3430 3430 3430 0
612 20250424 091400 18711735 3430 3430 3430 3430 0
613 20250424 091300 18711735 3430 3430 3430 3430 0
614 20250424 091200 18711735 3430 3430 3430 3430 0
615 20250424 091100 18711735 3430 3430 3430 3430 6
616 20250424 091000 18691155 3435 3415 3435 3405 484
617 20250424 090900 17042380 3435 3435 3435 3435 8
618 20250424 090800 17014900 3435 3435 3435 3435 1
619 20250424 090700 17011465 3410 3420 3420 3410 20
620 20250424 090600 16943245 3410 3410 3410 3410 0
621 20250424 090500 16943245 3410 3435 3440 3410 430
622 20250424 090400 15467635 3430 3430 3430 3430 3
623 20250424 090300 15457345 3430 3430 3430 3430 7
624 20250424 090200 15433335 3435 3435 3435 3435 0
625 20250424 090100 15433335 3435 3435 3435 3435 116
626 20250424 090000 15034875 3435 3405 3435 3405 4402