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

634
071950/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,193200,95055810,9670,9670,9670,9670,1219
20250424,193100,95055810,9670,9670,9670,9670,0
20250424,193000,95055810,9670,9670,9670,9670,0
20250424,192900,95055810,9670,9670,9670,9670,0
20250424,192800,95055810,9670,9670,9670,9670,0
20250424,192700,95055810,9670,9670,9670,9670,0
20250424,192600,95055810,9670,9670,9670,9670,0
20250424,192500,95055810,9670,9670,9670,9670,0
20250424,192400,95055810,9670,9670,9670,9670,0
20250424,192300,95055810,9670,9670,9670,9670,0
20250424,192200,95055810,9670,9670,9670,9670,0
20250424,192100,95055810,9670,9670,9670,9670,0
20250424,192000,95055810,9670,9670,9670,9670,0
20250424,191900,95055810,9670,9670,9670,9670,0
20250424,191800,95055810,9670,9670,9670,9670,0
20250424,191700,95055810,9670,9670,9670,9670,0
20250424,191600,95055810,9670,9670,9670,9670,0
20250424,191500,95055810,9670,9670,9670,9670,0
20250424,191400,95055810,9670,9670,9670,9670,0
20250424,191300,95055810,9670,9670,9670,9670,0
20250424,191200,95055810,9670,9670,9670,9670,0
20250424,191100,95055810,9670,9670,9670,9670,0
20250424,191000,95055810,9670,9670,9670,9670,0
20250424,190900,95055810,9670,9670,9670,9670,0
20250424,190800,95055810,9670,9670,9670,9670,0
20250424,190700,95055810,9670,9670,9670,9670,0
20250424,190600,95055810,9670,9670,9670,9670,0
20250424,190500,95055810,9670,9670,9670,9670,0
20250424,190400,95055810,9670,9670,9670,9670,0
20250424,190300,95055810,9670,9670,9670,9670,0
20250424,190200,95055810,9670,9670,9670,9670,1219
20250424,190100,95055810,9670,9670,9670,9670,0
20250424,190000,95055810,9670,9670,9670,9670,0
20250424,185900,95055810,9670,9670,9670,9670,0
20250424,185800,95055810,9670,9670,9670,9670,0
20250424,185700,95055810,9670,9670,9670,9670,0
20250424,185600,95055810,9670,9670,9670,9670,0
20250424,185500,95055810,9670,9670,9670,9670,0
20250424,185400,95055810,9670,9670,9670,9670,0
20250424,185300,95055810,9670,9670,9670,9670,0
20250424,185200,95055810,9670,9670,9670,9670,0
20250424,185100,95055810,9670,9670,9670,9670,0
20250424,185000,95055810,9670,9670,9670,9670,0
20250424,184900,95055810,9670,9670,9670,9670,0
20250424,184800,95055810,9670,9670,9670,9670,0
20250424,184700,95055810,9670,9670,9670,9670,0
20250424,184600,95055810,9670,9670,9670,9670,0
20250424,184500,95055810,9670,9670,9670,9670,0
20250424,184400,95055810,9670,9670,9670,9670,0
20250424,184300,95055810,9670,9670,9670,9670,0
20250424,184200,95055810,9670,9670,9670,9670,0
20250424,184100,95055810,9670,9670,9670,9670,0
20250424,184000,95055810,9670,9670,9670,9670,0
20250424,183900,95055810,9670,9670,9670,9670,0
20250424,183800,95055810,9670,9670,9670,9670,0
20250424,183700,95055810,9670,9670,9670,9670,0
20250424,183600,95055810,9670,9670,9670,9670,0
20250424,183500,95055810,9670,9670,9670,9670,0
20250424,183400,95055810,9670,9670,9670,9670,0
20250424,183300,95055810,9670,9670,9670,9670,0
20250424,183200,95055810,9670,9670,9670,9670,1219
20250424,183100,95055810,9670,9670,9670,9670,0
20250424,183000,95055810,9670,9670,9670,9670,0
20250424,182900,95055810,9670,9670,9670,9670,0
20250424,182800,95055810,9670,9670,9670,9670,0
20250424,182700,95055810,9670,9670,9670,9670,0
20250424,182600,95055810,9670,9670,9670,9670,0
20250424,182500,95055810,9670,9670,9670,9670,0
20250424,182400,95055810,9670,9670,9670,9670,0
20250424,182300,95055810,9670,9670,9670,9670,0
20250424,182200,95055810,9670,9670,9670,9670,0
20250424,182100,95055810,9670,9670,9670,9670,0
20250424,182000,95055810,9670,9670,9670,9670,0
20250424,181900,95055810,9670,9670,9670,9670,0
20250424,181800,95055810,9670,9670,9670,9670,0
20250424,181700,95055810,9670,9670,9670,9670,0
20250424,181600,95055810,9670,9670,9670,9670,0
20250424,181500,95055810,9670,9670,9670,9670,0
20250424,181400,95055810,9670,9670,9670,9670,0
20250424,181300,95055810,9670,9670,9670,9670,0
20250424,181200,95055810,9670,9670,9670,9670,0
20250424,181100,95055810,9670,9670,9670,9670,0
20250424,181000,95055810,9670,9670,9670,9670,0
20250424,180900,95055810,9670,9670,9670,9670,0
20250424,180800,95055810,9670,9670,9670,9670,0
20250424,180700,95055810,9670,9670,9670,9670,0
20250424,180600,95055810,9670,9670,9670,9670,0
20250424,180500,95055810,9670,9670,9670,9670,0
20250424,180400,95055810,9670,9670,9670,9670,0
20250424,180300,95055810,9670,9670,9670,9670,0
20250424,180200,95055810,9670,9670,9670,9670,1219
20250424,180100,95055810,9670,9670,9670,9670,0
20250424,180000,95055810,9670,9670,9670,9670,0
20250424,175900,95055810,9670,9670,9670,9670,0
20250424,175800,95055810,9670,9670,9670,9670,0
20250424,175700,95055810,9670,9670,9670,9670,0
20250424,175600,95055810,9670,9670,9670,9670,0
20250424,175500,95055810,9670,9670,9670,9670,0
20250424,175400,95055810,9670,9670,9670,9670,0
20250424,175300,95055810,9670,9670,9670,9670,0
20250424,175200,95055810,9670,9670,9670,9670,0
20250424,175100,95055810,9670,9670,9670,9670,0
20250424,175000,95055810,9670,9670,9670,9670,0
20250424,174900,95055810,9670,9670,9670,9670,0
20250424,174800,95055810,9670,9670,9670,9670,0
20250424,174700,95055810,9670,9670,9670,9670,0
20250424,174600,95055810,9670,9670,9670,9670,0
20250424,174500,95055810,9670,9670,9670,9670,0
20250424,174400,95055810,9670,9670,9670,9670,0
20250424,174300,95055810,9670,9670,9670,9670,0
20250424,174200,95055810,9670,9670,9670,9670,0
20250424,174100,95055810,9670,9670,9670,9670,0
20250424,174000,95055810,9670,9670,9670,9670,0
20250424,173900,95055810,9670,9670,9670,9670,0
20250424,173800,95055810,9670,9670,9670,9670,0
20250424,173700,95055810,9670,9670,9670,9670,0
20250424,173600,95055810,9670,9670,9670,9670,0
20250424,173500,95055810,9670,9670,9670,9670,0
20250424,173400,95055810,9670,9670,9670,9670,0
20250424,173300,95055810,9670,9670,9670,9670,0
20250424,173200,95055810,9670,9670,9670,9670,1219
20250424,173100,95055810,9670,9670,9670,9670,0
20250424,173000,95055810,9670,9670,9670,9670,0
20250424,172900,95055810,9670,9670,9670,9670,0
20250424,172800,95055810,9670,9670,9670,9670,0
20250424,172700,95055810,9670,9670,9670,9670,0
20250424,172600,95055810,9670,9670,9670,9670,0
20250424,172500,95055810,9670,9670,9670,9670,0
20250424,172400,95055810,9670,9670,9670,9670,0
20250424,172300,95055810,9670,9670,9670,9670,0
20250424,172200,95055810,9670,9670,9670,9670,0
20250424,172100,95055810,9670,9670,9670,9670,0
20250424,172000,95055810,9670,9670,9670,9670,0
20250424,171900,95055810,9670,9670,9670,9670,0
20250424,171800,95055810,9670,9670,9670,9670,0
20250424,171700,95055810,9670,9670,9670,9670,0
20250424,171600,95055810,9670,9670,9670,9670,0
20250424,171500,95055810,9670,9670,9670,9670,0
20250424,171400,95055810,9670,9670,9670,9670,0
20250424,171300,95055810,9670,9670,9670,9670,0
20250424,171200,95055810,9670,9670,9670,9670,0
20250424,171100,95055810,9670,9670,9670,9670,0
20250424,171000,95055810,9670,9670,9670,9670,0
20250424,170900,95055810,9670,9670,9670,9670,0
20250424,170800,95055810,9670,9670,9670,9670,0
20250424,170700,95055810,9670,9670,9670,9670,0
20250424,170600,95055810,9670,9670,9670,9670,0
20250424,170500,95055810,9670,9670,9670,9670,0
20250424,170400,95055810,9670,9670,9670,9670,0
20250424,170300,95055810,9670,9670,9670,9670,0
20250424,170200,95055810,9670,9670,9670,9670,1219
20250424,170100,95055810,9670,9670,9670,9670,0
20250424,170000,95055810,9670,9670,9670,9670,0
20250424,165900,95055810,9670,9670,9670,9670,0
20250424,165800,95055810,9670,9670,9670,9670,0
20250424,165700,95055810,9670,9670,9670,9670,0
20250424,165600,95055810,9670,9670,9670,9670,0
20250424,165500,95055810,9670,9670,9670,9670,0
20250424,165400,95055810,9670,9670,9670,9670,0
20250424,165300,95055810,9670,9670,9670,9670,0
20250424,165200,95055810,9670,9670,9670,9670,0
20250424,165100,95055810,9670,9670,9670,9670,0
20250424,165000,95055810,9670,9670,9670,9670,0
20250424,164900,95055810,9670,9670,9670,9670,0
20250424,164800,95055810,9670,9670,9670,9670,0
20250424,164700,95055810,9670,9670,9670,9670,0
20250424,164600,95055810,9670,9670,9670,9670,0
20250424,164500,95055810,9670,9670,9670,9670,0
20250424,164400,95055810,9670,9670,9670,9670,0
20250424,164300,95055810,9670,9670,9670,9670,0
20250424,164200,95055810,9670,9670,9670,9670,0
20250424,164100,95055810,9670,9670,9670,9670,0
20250424,164000,95055810,9670,9670,9670,9670,0
20250424,163900,95055810,9670,9670,9670,9670,0
20250424,163800,95055810,9670,9670,9670,9670,0
20250424,163700,95055810,9670,9670,9670,9670,0
20250424,163600,95055810,9670,9670,9670,9670,0
20250424,163500,95055810,9670,9670,9670,9670,0
20250424,163400,95055810,9670,9670,9670,9670,0
20250424,163300,95055810,9670,9670,9670,9670,0
20250424,163200,95055810,9670,9670,9670,9670,1219
20250424,163100,95055810,9670,9670,9670,9670,0
20250424,163000,95055810,9670,9670,9670,9670,0
20250424,162900,95055810,9670,9670,9670,9670,0
20250424,162800,95055810,9670,9670,9670,9670,0
20250424,162700,95055810,9670,9670,9670,9670,0
20250424,162600,95055810,9670,9670,9670,9670,0
20250424,162500,95055810,9670,9670,9670,9670,0
20250424,162400,95055810,9670,9670,9670,9670,0
20250424,162300,95055810,9670,9670,9670,9670,0
20250424,162200,95055810,9670,9670,9670,9670,0
20250424,162100,95055810,9670,9670,9670,9670,0
20250424,162000,95055810,9670,9670,9670,9670,0
20250424,161900,95055810,9670,9670,9670,9670,0
20250424,161800,95055810,9670,9670,9670,9670,0
20250424,161700,95055810,9670,9670,9670,9670,0
20250424,161600,95055810,9670,9670,9670,9670,0
20250424,161500,95055810,9670,9670,9670,9670,0
20250424,161400,95055810,9670,9670,9670,9670,0
20250424,161300,95055810,9670,9670,9670,9670,0
20250424,161200,95055810,9670,9670,9670,9670,0
20250424,161100,95055810,9670,9670,9670,9670,0
20250424,161000,95055810,9670,9670,9670,9670,0
20250424,160900,95055810,9670,9670,9670,9670,0
20250424,160800,95055810,9670,9670,9670,9670,0
20250424,160700,95055810,9670,9670,9670,9670,0
20250424,160600,95055810,9670,9670,9670,9670,0
20250424,160500,95055810,9670,9670,9670,9670,0
20250424,160400,95055810,9670,9670,9670,9670,0
20250424,160300,95055810,9670,9670,9670,9670,0
20250424,160200,95055810,9670,9670,9670,9670,1219
20250424,160100,95055810,9670,9670,9670,9670,0
20250424,160000,95055810,9670,9670,9670,9670,0
20250424,155900,95055810,9670,9670,9670,9670,0
20250424,155800,95055810,9670,9670,9670,9670,0
20250424,155700,95055810,9670,9670,9670,9670,0
20250424,155600,95055810,9670,9670,9670,9670,0
20250424,155500,95055810,9670,9670,9670,9670,0
20250424,155400,95055810,9670,9670,9670,9670,0
20250424,155300,95055810,9670,9670,9670,9670,0
20250424,155200,95055810,9670,9670,9670,9670,0
20250424,155100,95055810,9670,9670,9670,9670,0
20250424,155000,95055810,9670,9670,9670,9670,0
20250424,154900,95055810,9670,9670,9670,9670,0
20250424,154800,95055810,9670,9670,9670,9670,0
20250424,154700,95055810,9670,9670,9670,9670,0
20250424,154600,95055810,9670,9670,9670,9670,0
20250424,154500,95055810,9670,9670,9670,9670,0
20250424,154400,95055810,9670,9670,9670,9670,0
20250424,154300,95055810,9670,9670,9670,9670,0
20250424,154200,95055810,9670,9670,9670,9670,0
20250424,154100,95055810,9670,9670,9670,9670,0
20250424,154000,95055810,9670,9670,9670,9670,0
20250424,153900,95055810,9670,9670,9670,9670,0
20250424,153800,95055810,9670,9670,9670,9670,0
20250424,153700,95055810,9670,9670,9670,9670,0
20250424,153600,95055810,9670,9670,9670,9670,0
20250424,153500,95055810,9670,9670,9670,9670,0
20250424,153400,95055810,9670,9670,9670,9670,0
20250424,153300,95055810,9670,9670,9670,9670,0
20250424,153200,95055810,9670,9670,9670,9670,1219
20250424,153100,95055810,9670,9670,9670,9670,0
20250424,153000,95055810,9670,9670,9670,9670,1219
20250424,152900,83268080,9680,9680,9680,9680,0
20250424,152800,83268080,9680,9680,9680,9680,0
20250424,152700,83268080,9680,9680,9680,9680,0
20250424,152600,83268080,9680,9680,9680,9680,0
20250424,152500,83268080,9680,9680,9680,9680,0
20250424,152400,83268080,9680,9680,9680,9680,0
20250424,152300,83268080,9680,9680,9680,9680,0
20250424,152200,83268080,9680,9680,9680,9680,0
20250424,152100,83268080,9680,9680,9680,9680,0
20250424,152000,83268080,9680,9680,9680,9680,0
20250424,151900,83268080,9680,9760,9770,9680,144
20250424,151800,81866200,9810,9810,9810,9810,0
20250424,151700,81866200,9810,9780,9810,9780,100
20250424,151600,80886410,9720,9720,9720,9720,0
20250424,151500,80886410,9720,9750,9750,9720,32
20250424,151400,80575180,9750,9750,9750,9750,56
20250424,151300,80029180,9810,9800,9810,9800,20
20250424,151200,79833110,9810,9810,9810,9810,0
20250424,151100,79833110,9810,9800,9810,9800,60
20250424,151000,79245060,9800,9790,9810,9790,94
20250424,150900,78324510,9790,9790,9790,9790,0
20250424,150800,78324510,9790,9790,9790,9790,5
20250424,150700,78275560,9750,9750,9760,9750,150
20250424,150600,76812460,9720,9720,9720,9720,5
20250424,150500,76763860,9720,9720,9720,9720,0
20250424,150400,76763860,9720,9720,9720,9720,0
20250424,150300,76763860,9720,9720,9720,9720,149
20250424,150200,75315580,9740,9730,9740,9730,500
20250424,150100,70445810,9740,9740,9740,9740,0
20250424,150000,70445810,9740,9740,9740,9740,0
20250424,145900,70445810,9740,9740,9740,9740,0
20250424,145800,70445810,9740,9740,9740,9740,0
20250424,145700,70445810,9740,9740,9740,9740,0
20250424,145600,70445810,9740,9740,9740,9740,0
20250424,145500,70445810,9740,9740,9740,9740,0
20250424,145400,70445810,9740,9740,9740,9740,0
20250424,145300,70445810,9740,9740,9740,9740,0
20250424,145200,70445810,9740,9740,9740,9740,0
20250424,145100,70445810,9740,9740,9740,9740,0
20250424,145000,70445810,9740,9720,9740,9720,30
20250424,144900,70154170,9720,9720,9720,9720,0
20250424,144800,70154170,9720,9720,9720,9720,0
20250424,144700,70154170,9720,9720,9720,9720,0
20250424,144600,70154170,9720,9720,9720,9720,0
20250424,144500,70154170,9720,9720,9720,9720,10
20250424,144400,70056970,9740,9740,9740,9740,0
20250424,144300,70056970,9740,9740,9740,9740,0
20250424,144200,70056970,9740,9740,9740,9740,16
20250424,144100,69901130,9730,9730,9730,9730,27
20250424,144000,69638420,9750,9750,9750,9750,0
20250424,143900,69638420,9750,9750,9750,9750,0
20250424,143800,69638420,9750,9750,9750,9750,0
20250424,143700,69638420,9750,9750,9750,9750,0
20250424,143600,69638420,9750,9750,9750,9750,0
20250424,143500,69638420,9750,9750,9750,9750,0
20250424,143400,69638420,9750,9750,9750,9750,0
20250424,143300,69638420,9750,9750,9750,9750,0
20250424,143200,69638420,9750,9750,9750,9750,0
20250424,143100,69638420,9750,9750,9750,9750,0
20250424,143000,69638420,9750,9750,9750,9750,0
20250424,142900,69638420,9750,9750,9750,9750,0
20250424,142800,69638420,9750,9750,9750,9750,0
20250424,142700,69638420,9750,9750,9750,9750,0
20250424,142600,69638420,9750,9750,9750,9750,0
20250424,142500,69638420,9750,9750,9750,9750,0
20250424,142400,69638420,9750,9750,9750,9750,0
20250424,142300,69638420,9750,9750,9750,9750,0
20250424,142200,69638420,9750,9750,9750,9750,0
20250424,142100,69638420,9750,9750,9750,9750,0
20250424,142000,69638420,9750,9750,9750,9750,0
20250424,141900,69638420,9750,9750,9750,9750,0
20250424,141800,69638420,9750,9750,9750,9750,0
20250424,141700,69638420,9750,9750,9750,9750,0
20250424,141600,69638420,9750,9750,9750,9750,0
20250424,141500,69638420,9750,9750,9750,9750,0
20250424,141400,69638420,9750,9750,9750,9750,0
20250424,141300,69638420,9750,9750,9750,9750,0
20250424,141200,69638420,9750,9750,9750,9750,5
20250424,141100,69589670,9740,9740,9740,9740,0
20250424,141000,69589670,9740,9740,9740,9740,0
20250424,140900,69589670,9740,9740,9740,9740,105
20250424,140800,68566970,9740,9740,9740,9740,0
20250424,140700,68566970,9740,9740,9740,9740,0
20250424,140600,68566970,9740,9740,9740,9740,0
20250424,140500,68566970,9740,9740,9740,9740,0
20250424,140400,68566970,9740,9740,9740,9740,0
20250424,140300,68566970,9740,9740,9740,9740,1
20250424,140200,68557230,9750,9750,9750,9750,0
20250424,140100,68557230,9750,9750,9750,9750,0
20250424,140000,68557230,9750,9750,9750,9750,12
20250424,135900,68440230,9750,9750,9750,9750,0
20250424,135800,68440230,9750,9750,9750,9750,0
20250424,135700,68440230,9750,9750,9750,9750,0
20250424,135600,68440230,9750,9750,9750,9750,0
20250424,135500,68440230,9750,9750,9750,9750,0
20250424,135400,68440230,9750,9750,9750,9750,0
20250424,135300,68440230,9750,9750,9750,9750,3
20250424,135200,68410980,9750,9750,9750,9750,0
20250424,135100,68410980,9750,9720,9750,9720,15
20250424,135000,68265030,9700,9700,9700,9700,0
20250424,134900,68265030,9700,9700,9700,9700,0
20250424,134800,68265030,9700,9700,9700,9700,0
20250424,134700,68265030,9700,9700,9700,9700,0
20250424,134600,68265030,9700,9700,9700,9700,0
20250424,134500,68265030,9700,9700,9700,9700,0
20250424,134400,68265030,9700,9700,9700,9700,10
20250424,134300,68168030,9690,9690,9690,9690,51
20250424,134200,67673840,9700,9700,9700,9700,34
20250424,134100,67344040,9700,9730,9730,9700,399
20250424,134000,63469180,9730,9730,9730,9730,5
20250424,133900,63420530,9730,9730,9730,9730,0
20250424,133800,63420530,9730,9730,9730,9730,0
20250424,133700,63420530,9730,9730,9730,9730,53
20250424,133600,62904840,9730,9730,9730,9730,0
20250424,133500,62904840,9730,9730,9730,9730,9
20250424,133400,62817270,9730,9730,9730,9730,0
20250424,133300,62817270,9730,9730,9730,9730,0
20250424,133200,62817270,9730,9730,9730,9730,0
20250424,133100,62817270,9730,9730,9730,9730,1
20250424,133000,62807540,9740,9740,9740,9740,0
20250424,132900,62807540,9740,9740,9740,9740,0
20250424,132800,62807540,9740,9740,9740,9740,0
20250424,132700,62807540,9740,9740,9740,9740,0
20250424,132600,62807540,9740,9740,9740,9740,0
20250424,132500,62807540,9740,9740,9740,9740,13
20250424,132400,62680920,9740,9740,9740,9740,0
20250424,132300,62680920,9740,9740,9740,9740,0
20250424,132200,62680920,9740,9740,9740,9740,0
20250424,132100,62680920,9740,9740,9740,9740,0
20250424,132000,62680920,9740,9740,9740,9740,0
20250424,131900,62680920,9740,9740,9740,9730,22
20250424,131800,62466760,9730,9740,9740,9730,37
20250424,131700,62106730,9750,9750,9750,9750,33
20250424,131600,61784980,9740,9740,9740,9740,27
20250424,131500,61522000,9740,9740,9740,9740,0
20250424,131400,61522000,9740,9740,9740,9740,0
20250424,131300,61522000,9740,9740,9740,9740,0
20250424,131200,61522000,9740,9740,9740,9740,3
20250424,131100,61492780,9740,9740,9740,9740,0
20250424,131000,61492780,9740,9740,9740,9740,0
20250424,130900,61492780,9740,9740,9740,9740,12
20250424,130800,61375900,9740,9740,9740,9740,0
20250424,130700,61375900,9740,9740,9740,9740,0
20250424,130600,61375900,9740,9740,9740,9740,0
20250424,130500,61375900,9740,9740,9740,9740,0
20250424,130400,61375900,9740,9740,9740,9740,0
20250424,130300,61375900,9740,9740,9740,9740,0
20250424,130200,61375900,9740,9740,9740,9740,0
20250424,130100,61375900,9740,9740,9740,9740,0
20250424,130000,61375900,9740,9740,9740,9740,0
20250424,125900,61375900,9740,9740,9740,9740,0
20250424,125800,61375900,9740,9740,9740,9740,0
20250424,125700,61375900,9740,9740,9740,9740,0
20250424,125600,61375900,9740,9740,9740,9740,0
20250424,125500,61375900,9740,9740,9740,9740,0
20250424,125400,61375900,9740,9740,9740,9740,0
20250424,125300,61375900,9740,9740,9740,9740,0
20250424,125200,61375900,9740,9740,9740,9740,0
20250424,125100,61375900,9740,9740,9740,9740,5
20250424,125000,61327200,9740,9740,9740,9740,0
20250424,124900,61327200,9740,9740,9740,9740,0
20250424,124800,61327200,9740,9740,9740,9740,0
20250424,124700,61327200,9740,9740,9740,9740,0
20250424,124600,61327200,9740,9740,9740,9740,0
20250424,124500,61327200,9740,9740,9740,9740,5
20250424,124400,61278500,9730,9730,9730,9730,0
20250424,124300,61278500,9730,9730,9730,9730,0
20250424,124200,61278500,9730,9730,9730,9730,0
20250424,124100,61278500,9730,9730,9730,9730,6
20250424,124000,61220120,9730,9730,9730,9730,0
20250424,123900,61220120,9730,9730,9730,9730,0
20250424,123800,61220120,9730,9730,9730,9730,96
20250424,123700,60286040,9730,9730,9730,9730,0
20250424,123600,60286040,9730,9730,9730,9730,0
20250424,123500,60286040,9730,9730,9730,9730,0
20250424,123400,60286040,9730,9730,9730,9730,1
20250424,123300,60276310,9740,9740,9740,9740,0
20250424,123200,60276310,9740,9740,9740,9740,0
20250424,123100,60276310,9740,9740,9740,9740,0
20250424,123000,60276310,9740,9740,9740,9740,0
20250424,122900,60276310,9740,9740,9740,9740,0
20250424,122800,60276310,9740,9740,9740,9740,0
20250424,122700,60276310,9740,9740,9740,9740,0
20250424,122600,60276310,9740,9740,9740,9740,0
20250424,122500,60276310,9740,9740,9740,9740,0
20250424,122400,60276310,9740,9740,9740,9740,0
20250424,122300,60276310,9740,9740,9740,9740,0
20250424,122200,60276310,9740,9740,9740,9740,0
20250424,122100,60276310,9740,9740,9740,9740,0
20250424,122000,60276310,9740,9740,9740,9740,0
20250424,121900,60276310,9740,9740,9740,9740,0
20250424,121800,60276310,9740,9740,9740,9740,0
20250424,121700,60276310,9740,9740,9740,9740,0
20250424,121600,60276310,9740,9740,9740,9740,0
20250424,121500,60276310,9740,9740,9740,9740,0
20250424,121400,60276310,9740,9740,9740,9740,0
20250424,121300,60276310,9740,9740,9740,9740,5
20250424,121200,60227610,9700,9700,9700,9700,0
20250424,121100,60227610,9700,9700,9700,9700,0
20250424,121000,60227610,9700,9700,9700,9700,0
20250424,120900,60227610,9700,9700,9700,9700,0
20250424,120800,60227610,9700,9700,9700,9700,0
20250424,120700,60227610,9700,9700,9700,9700,200
20250424,120600,58287610,9700,9700,9700,9700,8
20250424,120500,58210010,9740,9740,9740,9740,0
20250424,120400,58210010,9740,9740,9740,9740,0
20250424,120300,58210010,9740,9740,9740,9740,0
20250424,120200,58210010,9740,9740,9740,9740,0
20250424,120100,58210010,9740,9740,9740,9740,0
20250424,120000,58210010,9740,9740,9740,9740,0
20250424,115900,58210010,9740,9740,9740,9740,0
20250424,115800,58210010,9740,9730,9740,9730,10
20250424,115700,58112680,9700,9700,9700,9700,0
20250424,115600,58112680,9700,9700,9700,9700,0
20250424,115500,58112680,9700,9700,9700,9700,0
20250424,115400,58112680,9700,9700,9700,9700,0
20250424,115300,58112680,9700,9700,9700,9700,0
20250424,115200,58112680,9700,9700,9700,9700,0
20250424,115100,58112680,9700,9700,9700,9700,0
20250424,115000,58112680,9700,9700,9700,9700,0
20250424,114900,58112680,9700,9700,9700,9700,0
20250424,114800,58112680,9700,9700,9700,9700,0
20250424,114700,58112680,9700,9700,9700,9700,0
20250424,114600,58112680,9700,9700,9700,9700,0
20250424,114500,58112680,9700,9700,9700,9700,0
20250424,114400,58112680,9700,9700,9700,9700,0
20250424,114300,58112680,9700,9700,9700,9700,0
20250424,114200,58112680,9700,9700,9700,9700,0
20250424,114100,58112680,9700,9700,9700,9700,0
20250424,114000,58112680,9700,9710,9710,9700,600
20250424,113900,52289600,9750,9750,9750,9750,0
20250424,113800,52289600,9750,9750,9750,9750,0
20250424,113700,52289600,9750,9750,9750,9750,0
20250424,113600,52289600,9750,9750,9750,9750,0
20250424,113500,52289600,9750,9750,9750,9750,0
20250424,113400,52289600,9750,9750,9750,9750,0
20250424,113300,52289600,9750,9750,9750,9750,0
20250424,113200,52289600,9750,9750,9750,9750,0
20250424,113100,52289600,9750,9750,9750,9750,20
20250424,113000,52094600,9710,9710,9710,9710,0
20250424,112900,52094600,9710,9710,9710,9710,0
20250424,112800,52094600,9710,9710,9710,9710,0
20250424,112700,52094600,9710,9710,9710,9710,0
20250424,112600,52094600,9710,9710,9710,9710,0
20250424,112500,52094600,9710,9710,9710,9710,0
20250424,112400,52094600,9710,9710,9710,9710,0
20250424,112300,52094600,9710,9710,9710,9710,0
20250424,112200,52094600,9710,9710,9710,9710,0
20250424,112100,52094600,9710,9710,9710,9710,0
20250424,112000,52094600,9710,9710,9710,9710,5
20250424,111900,52046050,9710,9710,9710,9710,0
20250424,111800,52046050,9710,9710,9710,9710,0
20250424,111700,52046050,9710,9710,9710,9710,0
20250424,111600,52046050,9710,9710,9710,9710,0
20250424,111500,52046050,9710,9710,9710,9710,226
20250424,111400,49851590,9760,9760,9760,9760,0
20250424,111300,49851590,9760,9760,9760,9760,0
20250424,111200,49851590,9760,9760,9760,9760,0
20250424,111100,49851590,9760,9760,9760,9760,0
20250424,111000,49851590,9760,9760,9760,9760,0
20250424,110900,49851590,9760,9760,9760,9760,0
20250424,110800,49851590,9760,9760,9760,9760,0
20250424,110700,49851590,9760,9760,9760,9760,0
20250424,110600,49851590,9760,9760,9760,9760,0
20250424,110500,49851590,9760,9760,9760,9760,0
20250424,110400,49851590,9760,9760,9760,9760,0
20250424,110300,49851590,9760,9760,9760,9760,22
20250424,110200,49636870,9760,9760,9760,9760,0
20250424,110100,49636870,9760,9760,9760,9760,0
20250424,110000,49636870,9760,9760,9760,9760,0
20250424,105900,49636870,9760,9760,9760,9760,0
20250424,105800,49636870,9760,9760,9760,9760,5
20250424,105700,49588070,9710,9710,9710,9710,0
20250424,105600,49588070,9710,9710,9710,9710,0
20250424,105500,49588070,9710,9710,9710,9710,0
20250424,105400,49588070,9710,9710,9710,9710,0
20250424,105300,49588070,9710,9710,9710,9710,0
20250424,105200,49588070,9710,9710,9710,9710,0
20250424,105100,49588070,9710,9710,9710,9710,0
20250424,105000,49588070,9710,9710,9710,9710,0
20250424,104900,49588070,9710,9710,9710,9710,1
20250424,104800,49578360,9710,9710,9710,9710,10
20250424,104700,49481260,9710,9710,9710,9710,6
20250424,104600,49423000,9710,9710,9710,9710,0
20250424,104500,49423000,9710,9710,9710,9710,0
20250424,104400,49423000,9710,9760,9760,9710,15
20250424,104300,49276850,9760,9760,9760,9760,12
20250424,104200,49159730,9760,9760,9760,9760,0
20250424,104100,49159730,9760,9760,9760,9760,0
20250424,104000,49159730,9760,9760,9760,9760,0
20250424,103900,49159730,9760,9760,9760,9760,0
20250424,103800,49159730,9760,9760,9760,9760,10
20250424,103700,49062130,9750,9750,9750,9750,0
20250424,103600,49062130,9750,9750,9750,9750,0
20250424,103500,49062130,9750,9750,9750,9750,0
20250424,103400,49062130,9750,9750,9750,9750,0
20250424,103300,49062130,9750,9750,9750,9750,0
20250424,103200,49062130,9750,9750,9750,9750,0
20250424,103100,49062130,9750,9750,9750,9750,0
20250424,103000,49062130,9750,9750,9750,9750,0
20250424,102900,49062130,9750,9750,9750,9750,0
20250424,102800,49062130,9750,9750,9750,9750,0
20250424,102700,49062130,9750,9750,9750,9750,0
20250424,102600,49062130,9750,9750,9750,9750,0
20250424,102500,49062130,9750,9750,9760,9750,36
20250424,102400,48711070,9730,9730,9730,9730,0
20250424,102300,48711070,9730,9730,9730,9730,0
20250424,102200,48711070,9730,9730,9730,9730,0
20250424,102100,48711070,9730,9730,9730,9730,315
20250424,102000,45646120,9730,9740,9740,9730,207
20250424,101900,43631680,9730,9730,9740,9730,4
20250424,101800,43592750,9680,9680,9680,9680,0
20250424,101700,43592750,9680,9680,9680,9680,0
20250424,101600,43592750,9680,9680,9680,9680,0
20250424,101500,43592750,9680,9680,9680,9680,0
20250424,101400,43592750,9680,9680,9680,9680,0
20250424,101300,43592750,9680,9680,9680,9680,0
20250424,101200,43592750,9680,9680,9680,9680,0
20250424,101100,43592750,9680,9680,9680,9680,0
20250424,101000,43592750,9680,9680,9680,9680,0
20250424,100900,43592750,9680,9680,9680,9680,1
20250424,100800,43583070,9750,9750,9750,9750,0
20250424,100700,43583070,9750,9750,9750,9750,0
20250424,100600,43583070,9750,9750,9750,9750,0
20250424,100500,43583070,9750,9750,9750,9750,52
20250424,100400,43076070,9790,9790,9790,9790,0
20250424,100300,43076070,9790,9790,9790,9790,0
20250424,100200,43076070,9790,9790,9790,9790,0
20250424,100100,43076070,9790,9790,9790,9790,20
20250424,100000,42880270,9750,9750,9750,9750,0
20250424,095900,42880270,9750,9750,9750,9750,0
20250424,095800,42880270,9750,9750,9750,9750,0
20250424,095700,42880270,9750,9750,9750,9750,200
20250424,095600,40930270,9750,9810,9810,9750,500
20250424,095500,36046420,9840,9840,9840,9840,0
20250424,095400,36046420,9840,9840,9840,9840,0
20250424,095300,36046420,9840,9840,9840,9840,5
20250424,095200,35997220,9820,9830,9850,9820,36
20250424,095100,35643550,9820,9820,9820,9820,0
20250424,095000,35643550,9820,9820,9820,9820,0
20250424,094900,35643550,9820,9830,9830,9820,5
20250424,094800,35594440,9830,9830,9830,9830,0
20250424,094700,35594440,9830,9830,9830,9830,88
20250424,094600,34729400,9830,9830,9830,9830,0
20250424,094500,34729400,9830,9830,9830,9830,0
20250424,094400,34729400,9830,9830,9830,9830,0
20250424,094300,34729400,9830,9830,9830,9830,0
20250424,094200,34729400,9830,9830,9830,9820,106
20250424,094100,33688420,9820,9820,9820,9820,47
20250424,094000,33226880,9810,9810,9810,9810,0
20250424,093900,33226880,9810,9810,9810,9810,0
20250424,093800,33226880,9810,9810,9810,9810,0
20250424,093700,33226880,9810,9810,9810,9810,100
20250424,093600,32245880,9810,9810,9810,9810,0
20250424,093500,32245880,9810,9810,9810,9810,501
20250424,093400,27331070,9810,9810,9810,9810,0
20250424,093300,27331070,9810,9810,9810,9810,50
20250424,093200,26840570,9810,9810,9810,9810,2
20250424,093100,26820950,9810,9810,9810,9810,30
20250424,093000,26526650,9750,9780,9780,9750,116
20250424,092900,25392890,9780,9780,9780,9780,83
20250424,092800,24581150,9780,9840,9840,9780,64
20250424,092700,23953490,9840,9840,9840,9840,10
20250424,092600,23855090,9930,9930,9930,9930,0
20250424,092500,23855090,9930,9930,9930,9930,0
20250424,092400,23855090,9930,9930,9930,9930,0
20250424,092300,23855090,9930,9930,9930,9930,0
20250424,092200,23855090,9930,9930,9930,9930,0
20250424,092100,23855090,9930,9930,9930,9920,177
20250424,092000,22097850,9920,9780,9920,9780,558
20250424,091900,16618840,9820,9820,9820,9820,1
20250424,091800,16609020,9750,9800,9830,9750,627
20250424,091700,10452270,9770,9770,9770,9770,0
20250424,091600,10452270,9770,9770,9770,9770,0
20250424,091500,10452270,9770,9770,9770,9770,0
20250424,091400,10452270,9770,9770,9770,9770,25
20250424,091300,10208020,9880,9880,9880,9880,0
20250424,091200,10208020,9880,9880,9880,9880,0
20250424,091100,10208020,9880,9880,9880,9880,0
20250424,091000,10208020,9880,9880,9880,9880,0
20250424,090900,10208020,9880,9810,9880,9810,15
20250424,090800,10060230,9810,9810,9810,9810,0
20250424,090700,10060230,9810,9810,9810,9810,0
20250424,090600,10060230,9810,9730,9810,9730,101
20250424,090500,9077100,9650,9700,9700,9650,155
20250424,090400,7575480,9730,9730,9730,9730,7
20250424,090300,7507370,9700,9700,9700,9700,211
20250424,090200,5460670,9780,9790,9790,9780,371
20250424,090100,1831500,9900,9900,9900,9900,0
20250424,090000,1831500,9900,9900,9900,9900,185
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 193200 95055810 9670 9670 9670 9670 1219
3 20250424 193100 95055810 9670 9670 9670 9670 0
4 20250424 193000 95055810 9670 9670 9670 9670 0
5 20250424 192900 95055810 9670 9670 9670 9670 0
6 20250424 192800 95055810 9670 9670 9670 9670 0
7 20250424 192700 95055810 9670 9670 9670 9670 0
8 20250424 192600 95055810 9670 9670 9670 9670 0
9 20250424 192500 95055810 9670 9670 9670 9670 0
10 20250424 192400 95055810 9670 9670 9670 9670 0
11 20250424 192300 95055810 9670 9670 9670 9670 0
12 20250424 192200 95055810 9670 9670 9670 9670 0
13 20250424 192100 95055810 9670 9670 9670 9670 0
14 20250424 192000 95055810 9670 9670 9670 9670 0
15 20250424 191900 95055810 9670 9670 9670 9670 0
16 20250424 191800 95055810 9670 9670 9670 9670 0
17 20250424 191700 95055810 9670 9670 9670 9670 0
18 20250424 191600 95055810 9670 9670 9670 9670 0
19 20250424 191500 95055810 9670 9670 9670 9670 0
20 20250424 191400 95055810 9670 9670 9670 9670 0
21 20250424 191300 95055810 9670 9670 9670 9670 0
22 20250424 191200 95055810 9670 9670 9670 9670 0
23 20250424 191100 95055810 9670 9670 9670 9670 0
24 20250424 191000 95055810 9670 9670 9670 9670 0
25 20250424 190900 95055810 9670 9670 9670 9670 0
26 20250424 190800 95055810 9670 9670 9670 9670 0
27 20250424 190700 95055810 9670 9670 9670 9670 0
28 20250424 190600 95055810 9670 9670 9670 9670 0
29 20250424 190500 95055810 9670 9670 9670 9670 0
30 20250424 190400 95055810 9670 9670 9670 9670 0
31 20250424 190300 95055810 9670 9670 9670 9670 0
32 20250424 190200 95055810 9670 9670 9670 9670 1219
33 20250424 190100 95055810 9670 9670 9670 9670 0
34 20250424 190000 95055810 9670 9670 9670 9670 0
35 20250424 185900 95055810 9670 9670 9670 9670 0
36 20250424 185800 95055810 9670 9670 9670 9670 0
37 20250424 185700 95055810 9670 9670 9670 9670 0
38 20250424 185600 95055810 9670 9670 9670 9670 0
39 20250424 185500 95055810 9670 9670 9670 9670 0
40 20250424 185400 95055810 9670 9670 9670 9670 0
41 20250424 185300 95055810 9670 9670 9670 9670 0
42 20250424 185200 95055810 9670 9670 9670 9670 0
43 20250424 185100 95055810 9670 9670 9670 9670 0
44 20250424 185000 95055810 9670 9670 9670 9670 0
45 20250424 184900 95055810 9670 9670 9670 9670 0
46 20250424 184800 95055810 9670 9670 9670 9670 0
47 20250424 184700 95055810 9670 9670 9670 9670 0
48 20250424 184600 95055810 9670 9670 9670 9670 0
49 20250424 184500 95055810 9670 9670 9670 9670 0
50 20250424 184400 95055810 9670 9670 9670 9670 0
51 20250424 184300 95055810 9670 9670 9670 9670 0
52 20250424 184200 95055810 9670 9670 9670 9670 0
53 20250424 184100 95055810 9670 9670 9670 9670 0
54 20250424 184000 95055810 9670 9670 9670 9670 0
55 20250424 183900 95055810 9670 9670 9670 9670 0
56 20250424 183800 95055810 9670 9670 9670 9670 0
57 20250424 183700 95055810 9670 9670 9670 9670 0
58 20250424 183600 95055810 9670 9670 9670 9670 0
59 20250424 183500 95055810 9670 9670 9670 9670 0
60 20250424 183400 95055810 9670 9670 9670 9670 0
61 20250424 183300 95055810 9670 9670 9670 9670 0
62 20250424 183200 95055810 9670 9670 9670 9670 1219
63 20250424 183100 95055810 9670 9670 9670 9670 0
64 20250424 183000 95055810 9670 9670 9670 9670 0
65 20250424 182900 95055810 9670 9670 9670 9670 0
66 20250424 182800 95055810 9670 9670 9670 9670 0
67 20250424 182700 95055810 9670 9670 9670 9670 0
68 20250424 182600 95055810 9670 9670 9670 9670 0
69 20250424 182500 95055810 9670 9670 9670 9670 0
70 20250424 182400 95055810 9670 9670 9670 9670 0
71 20250424 182300 95055810 9670 9670 9670 9670 0
72 20250424 182200 95055810 9670 9670 9670 9670 0
73 20250424 182100 95055810 9670 9670 9670 9670 0
74 20250424 182000 95055810 9670 9670 9670 9670 0
75 20250424 181900 95055810 9670 9670 9670 9670 0
76 20250424 181800 95055810 9670 9670 9670 9670 0
77 20250424 181700 95055810 9670 9670 9670 9670 0
78 20250424 181600 95055810 9670 9670 9670 9670 0
79 20250424 181500 95055810 9670 9670 9670 9670 0
80 20250424 181400 95055810 9670 9670 9670 9670 0
81 20250424 181300 95055810 9670 9670 9670 9670 0
82 20250424 181200 95055810 9670 9670 9670 9670 0
83 20250424 181100 95055810 9670 9670 9670 9670 0
84 20250424 181000 95055810 9670 9670 9670 9670 0
85 20250424 180900 95055810 9670 9670 9670 9670 0
86 20250424 180800 95055810 9670 9670 9670 9670 0
87 20250424 180700 95055810 9670 9670 9670 9670 0
88 20250424 180600 95055810 9670 9670 9670 9670 0
89 20250424 180500 95055810 9670 9670 9670 9670 0
90 20250424 180400 95055810 9670 9670 9670 9670 0
91 20250424 180300 95055810 9670 9670 9670 9670 0
92 20250424 180200 95055810 9670 9670 9670 9670 1219
93 20250424 180100 95055810 9670 9670 9670 9670 0
94 20250424 180000 95055810 9670 9670 9670 9670 0
95 20250424 175900 95055810 9670 9670 9670 9670 0
96 20250424 175800 95055810 9670 9670 9670 9670 0
97 20250424 175700 95055810 9670 9670 9670 9670 0
98 20250424 175600 95055810 9670 9670 9670 9670 0
99 20250424 175500 95055810 9670 9670 9670 9670 0
100 20250424 175400 95055810 9670 9670 9670 9670 0
101 20250424 175300 95055810 9670 9670 9670 9670 0
102 20250424 175200 95055810 9670 9670 9670 9670 0
103 20250424 175100 95055810 9670 9670 9670 9670 0
104 20250424 175000 95055810 9670 9670 9670 9670 0
105 20250424 174900 95055810 9670 9670 9670 9670 0
106 20250424 174800 95055810 9670 9670 9670 9670 0
107 20250424 174700 95055810 9670 9670 9670 9670 0
108 20250424 174600 95055810 9670 9670 9670 9670 0
109 20250424 174500 95055810 9670 9670 9670 9670 0
110 20250424 174400 95055810 9670 9670 9670 9670 0
111 20250424 174300 95055810 9670 9670 9670 9670 0
112 20250424 174200 95055810 9670 9670 9670 9670 0
113 20250424 174100 95055810 9670 9670 9670 9670 0
114 20250424 174000 95055810 9670 9670 9670 9670 0
115 20250424 173900 95055810 9670 9670 9670 9670 0
116 20250424 173800 95055810 9670 9670 9670 9670 0
117 20250424 173700 95055810 9670 9670 9670 9670 0
118 20250424 173600 95055810 9670 9670 9670 9670 0
119 20250424 173500 95055810 9670 9670 9670 9670 0
120 20250424 173400 95055810 9670 9670 9670 9670 0
121 20250424 173300 95055810 9670 9670 9670 9670 0
122 20250424 173200 95055810 9670 9670 9670 9670 1219
123 20250424 173100 95055810 9670 9670 9670 9670 0
124 20250424 173000 95055810 9670 9670 9670 9670 0
125 20250424 172900 95055810 9670 9670 9670 9670 0
126 20250424 172800 95055810 9670 9670 9670 9670 0
127 20250424 172700 95055810 9670 9670 9670 9670 0
128 20250424 172600 95055810 9670 9670 9670 9670 0
129 20250424 172500 95055810 9670 9670 9670 9670 0
130 20250424 172400 95055810 9670 9670 9670 9670 0
131 20250424 172300 95055810 9670 9670 9670 9670 0
132 20250424 172200 95055810 9670 9670 9670 9670 0
133 20250424 172100 95055810 9670 9670 9670 9670 0
134 20250424 172000 95055810 9670 9670 9670 9670 0
135 20250424 171900 95055810 9670 9670 9670 9670 0
136 20250424 171800 95055810 9670 9670 9670 9670 0
137 20250424 171700 95055810 9670 9670 9670 9670 0
138 20250424 171600 95055810 9670 9670 9670 9670 0
139 20250424 171500 95055810 9670 9670 9670 9670 0
140 20250424 171400 95055810 9670 9670 9670 9670 0
141 20250424 171300 95055810 9670 9670 9670 9670 0
142 20250424 171200 95055810 9670 9670 9670 9670 0
143 20250424 171100 95055810 9670 9670 9670 9670 0
144 20250424 171000 95055810 9670 9670 9670 9670 0
145 20250424 170900 95055810 9670 9670 9670 9670 0
146 20250424 170800 95055810 9670 9670 9670 9670 0
147 20250424 170700 95055810 9670 9670 9670 9670 0
148 20250424 170600 95055810 9670 9670 9670 9670 0
149 20250424 170500 95055810 9670 9670 9670 9670 0
150 20250424 170400 95055810 9670 9670 9670 9670 0
151 20250424 170300 95055810 9670 9670 9670 9670 0
152 20250424 170200 95055810 9670 9670 9670 9670 1219
153 20250424 170100 95055810 9670 9670 9670 9670 0
154 20250424 170000 95055810 9670 9670 9670 9670 0
155 20250424 165900 95055810 9670 9670 9670 9670 0
156 20250424 165800 95055810 9670 9670 9670 9670 0
157 20250424 165700 95055810 9670 9670 9670 9670 0
158 20250424 165600 95055810 9670 9670 9670 9670 0
159 20250424 165500 95055810 9670 9670 9670 9670 0
160 20250424 165400 95055810 9670 9670 9670 9670 0
161 20250424 165300 95055810 9670 9670 9670 9670 0
162 20250424 165200 95055810 9670 9670 9670 9670 0
163 20250424 165100 95055810 9670 9670 9670 9670 0
164 20250424 165000 95055810 9670 9670 9670 9670 0
165 20250424 164900 95055810 9670 9670 9670 9670 0
166 20250424 164800 95055810 9670 9670 9670 9670 0
167 20250424 164700 95055810 9670 9670 9670 9670 0
168 20250424 164600 95055810 9670 9670 9670 9670 0
169 20250424 164500 95055810 9670 9670 9670 9670 0
170 20250424 164400 95055810 9670 9670 9670 9670 0
171 20250424 164300 95055810 9670 9670 9670 9670 0
172 20250424 164200 95055810 9670 9670 9670 9670 0
173 20250424 164100 95055810 9670 9670 9670 9670 0
174 20250424 164000 95055810 9670 9670 9670 9670 0
175 20250424 163900 95055810 9670 9670 9670 9670 0
176 20250424 163800 95055810 9670 9670 9670 9670 0
177 20250424 163700 95055810 9670 9670 9670 9670 0
178 20250424 163600 95055810 9670 9670 9670 9670 0
179 20250424 163500 95055810 9670 9670 9670 9670 0
180 20250424 163400 95055810 9670 9670 9670 9670 0
181 20250424 163300 95055810 9670 9670 9670 9670 0
182 20250424 163200 95055810 9670 9670 9670 9670 1219
183 20250424 163100 95055810 9670 9670 9670 9670 0
184 20250424 163000 95055810 9670 9670 9670 9670 0
185 20250424 162900 95055810 9670 9670 9670 9670 0
186 20250424 162800 95055810 9670 9670 9670 9670 0
187 20250424 162700 95055810 9670 9670 9670 9670 0
188 20250424 162600 95055810 9670 9670 9670 9670 0
189 20250424 162500 95055810 9670 9670 9670 9670 0
190 20250424 162400 95055810 9670 9670 9670 9670 0
191 20250424 162300 95055810 9670 9670 9670 9670 0
192 20250424 162200 95055810 9670 9670 9670 9670 0
193 20250424 162100 95055810 9670 9670 9670 9670 0
194 20250424 162000 95055810 9670 9670 9670 9670 0
195 20250424 161900 95055810 9670 9670 9670 9670 0
196 20250424 161800 95055810 9670 9670 9670 9670 0
197 20250424 161700 95055810 9670 9670 9670 9670 0
198 20250424 161600 95055810 9670 9670 9670 9670 0
199 20250424 161500 95055810 9670 9670 9670 9670 0
200 20250424 161400 95055810 9670 9670 9670 9670 0
201 20250424 161300 95055810 9670 9670 9670 9670 0
202 20250424 161200 95055810 9670 9670 9670 9670 0
203 20250424 161100 95055810 9670 9670 9670 9670 0
204 20250424 161000 95055810 9670 9670 9670 9670 0
205 20250424 160900 95055810 9670 9670 9670 9670 0
206 20250424 160800 95055810 9670 9670 9670 9670 0
207 20250424 160700 95055810 9670 9670 9670 9670 0
208 20250424 160600 95055810 9670 9670 9670 9670 0
209 20250424 160500 95055810 9670 9670 9670 9670 0
210 20250424 160400 95055810 9670 9670 9670 9670 0
211 20250424 160300 95055810 9670 9670 9670 9670 0
212 20250424 160200 95055810 9670 9670 9670 9670 1219
213 20250424 160100 95055810 9670 9670 9670 9670 0
214 20250424 160000 95055810 9670 9670 9670 9670 0
215 20250424 155900 95055810 9670 9670 9670 9670 0
216 20250424 155800 95055810 9670 9670 9670 9670 0
217 20250424 155700 95055810 9670 9670 9670 9670 0
218 20250424 155600 95055810 9670 9670 9670 9670 0
219 20250424 155500 95055810 9670 9670 9670 9670 0
220 20250424 155400 95055810 9670 9670 9670 9670 0
221 20250424 155300 95055810 9670 9670 9670 9670 0
222 20250424 155200 95055810 9670 9670 9670 9670 0
223 20250424 155100 95055810 9670 9670 9670 9670 0
224 20250424 155000 95055810 9670 9670 9670 9670 0
225 20250424 154900 95055810 9670 9670 9670 9670 0
226 20250424 154800 95055810 9670 9670 9670 9670 0
227 20250424 154700 95055810 9670 9670 9670 9670 0
228 20250424 154600 95055810 9670 9670 9670 9670 0
229 20250424 154500 95055810 9670 9670 9670 9670 0
230 20250424 154400 95055810 9670 9670 9670 9670 0
231 20250424 154300 95055810 9670 9670 9670 9670 0
232 20250424 154200 95055810 9670 9670 9670 9670 0
233 20250424 154100 95055810 9670 9670 9670 9670 0
234 20250424 154000 95055810 9670 9670 9670 9670 0
235 20250424 153900 95055810 9670 9670 9670 9670 0
236 20250424 153800 95055810 9670 9670 9670 9670 0
237 20250424 153700 95055810 9670 9670 9670 9670 0
238 20250424 153600 95055810 9670 9670 9670 9670 0
239 20250424 153500 95055810 9670 9670 9670 9670 0
240 20250424 153400 95055810 9670 9670 9670 9670 0
241 20250424 153300 95055810 9670 9670 9670 9670 0
242 20250424 153200 95055810 9670 9670 9670 9670 1219
243 20250424 153100 95055810 9670 9670 9670 9670 0
244 20250424 153000 95055810 9670 9670 9670 9670 1219
245 20250424 152900 83268080 9680 9680 9680 9680 0
246 20250424 152800 83268080 9680 9680 9680 9680 0
247 20250424 152700 83268080 9680 9680 9680 9680 0
248 20250424 152600 83268080 9680 9680 9680 9680 0
249 20250424 152500 83268080 9680 9680 9680 9680 0
250 20250424 152400 83268080 9680 9680 9680 9680 0
251 20250424 152300 83268080 9680 9680 9680 9680 0
252 20250424 152200 83268080 9680 9680 9680 9680 0
253 20250424 152100 83268080 9680 9680 9680 9680 0
254 20250424 152000 83268080 9680 9680 9680 9680 0
255 20250424 151900 83268080 9680 9760 9770 9680 144
256 20250424 151800 81866200 9810 9810 9810 9810 0
257 20250424 151700 81866200 9810 9780 9810 9780 100
258 20250424 151600 80886410 9720 9720 9720 9720 0
259 20250424 151500 80886410 9720 9750 9750 9720 32
260 20250424 151400 80575180 9750 9750 9750 9750 56
261 20250424 151300 80029180 9810 9800 9810 9800 20
262 20250424 151200 79833110 9810 9810 9810 9810 0
263 20250424 151100 79833110 9810 9800 9810 9800 60
264 20250424 151000 79245060 9800 9790 9810 9790 94
265 20250424 150900 78324510 9790 9790 9790 9790 0
266 20250424 150800 78324510 9790 9790 9790 9790 5
267 20250424 150700 78275560 9750 9750 9760 9750 150
268 20250424 150600 76812460 9720 9720 9720 9720 5
269 20250424 150500 76763860 9720 9720 9720 9720 0
270 20250424 150400 76763860 9720 9720 9720 9720 0
271 20250424 150300 76763860 9720 9720 9720 9720 149
272 20250424 150200 75315580 9740 9730 9740 9730 500
273 20250424 150100 70445810 9740 9740 9740 9740 0
274 20250424 150000 70445810 9740 9740 9740 9740 0
275 20250424 145900 70445810 9740 9740 9740 9740 0
276 20250424 145800 70445810 9740 9740 9740 9740 0
277 20250424 145700 70445810 9740 9740 9740 9740 0
278 20250424 145600 70445810 9740 9740 9740 9740 0
279 20250424 145500 70445810 9740 9740 9740 9740 0
280 20250424 145400 70445810 9740 9740 9740 9740 0
281 20250424 145300 70445810 9740 9740 9740 9740 0
282 20250424 145200 70445810 9740 9740 9740 9740 0
283 20250424 145100 70445810 9740 9740 9740 9740 0
284 20250424 145000 70445810 9740 9720 9740 9720 30
285 20250424 144900 70154170 9720 9720 9720 9720 0
286 20250424 144800 70154170 9720 9720 9720 9720 0
287 20250424 144700 70154170 9720 9720 9720 9720 0
288 20250424 144600 70154170 9720 9720 9720 9720 0
289 20250424 144500 70154170 9720 9720 9720 9720 10
290 20250424 144400 70056970 9740 9740 9740 9740 0
291 20250424 144300 70056970 9740 9740 9740 9740 0
292 20250424 144200 70056970 9740 9740 9740 9740 16
293 20250424 144100 69901130 9730 9730 9730 9730 27
294 20250424 144000 69638420 9750 9750 9750 9750 0
295 20250424 143900 69638420 9750 9750 9750 9750 0
296 20250424 143800 69638420 9750 9750 9750 9750 0
297 20250424 143700 69638420 9750 9750 9750 9750 0
298 20250424 143600 69638420 9750 9750 9750 9750 0
299 20250424 143500 69638420 9750 9750 9750 9750 0
300 20250424 143400 69638420 9750 9750 9750 9750 0
301 20250424 143300 69638420 9750 9750 9750 9750 0
302 20250424 143200 69638420 9750 9750 9750 9750 0
303 20250424 143100 69638420 9750 9750 9750 9750 0
304 20250424 143000 69638420 9750 9750 9750 9750 0
305 20250424 142900 69638420 9750 9750 9750 9750 0
306 20250424 142800 69638420 9750 9750 9750 9750 0
307 20250424 142700 69638420 9750 9750 9750 9750 0
308 20250424 142600 69638420 9750 9750 9750 9750 0
309 20250424 142500 69638420 9750 9750 9750 9750 0
310 20250424 142400 69638420 9750 9750 9750 9750 0
311 20250424 142300 69638420 9750 9750 9750 9750 0
312 20250424 142200 69638420 9750 9750 9750 9750 0
313 20250424 142100 69638420 9750 9750 9750 9750 0
314 20250424 142000 69638420 9750 9750 9750 9750 0
315 20250424 141900 69638420 9750 9750 9750 9750 0
316 20250424 141800 69638420 9750 9750 9750 9750 0
317 20250424 141700 69638420 9750 9750 9750 9750 0
318 20250424 141600 69638420 9750 9750 9750 9750 0
319 20250424 141500 69638420 9750 9750 9750 9750 0
320 20250424 141400 69638420 9750 9750 9750 9750 0
321 20250424 141300 69638420 9750 9750 9750 9750 0
322 20250424 141200 69638420 9750 9750 9750 9750 5
323 20250424 141100 69589670 9740 9740 9740 9740 0
324 20250424 141000 69589670 9740 9740 9740 9740 0
325 20250424 140900 69589670 9740 9740 9740 9740 105
326 20250424 140800 68566970 9740 9740 9740 9740 0
327 20250424 140700 68566970 9740 9740 9740 9740 0
328 20250424 140600 68566970 9740 9740 9740 9740 0
329 20250424 140500 68566970 9740 9740 9740 9740 0
330 20250424 140400 68566970 9740 9740 9740 9740 0
331 20250424 140300 68566970 9740 9740 9740 9740 1
332 20250424 140200 68557230 9750 9750 9750 9750 0
333 20250424 140100 68557230 9750 9750 9750 9750 0
334 20250424 140000 68557230 9750 9750 9750 9750 12
335 20250424 135900 68440230 9750 9750 9750 9750 0
336 20250424 135800 68440230 9750 9750 9750 9750 0
337 20250424 135700 68440230 9750 9750 9750 9750 0
338 20250424 135600 68440230 9750 9750 9750 9750 0
339 20250424 135500 68440230 9750 9750 9750 9750 0
340 20250424 135400 68440230 9750 9750 9750 9750 0
341 20250424 135300 68440230 9750 9750 9750 9750 3
342 20250424 135200 68410980 9750 9750 9750 9750 0
343 20250424 135100 68410980 9750 9720 9750 9720 15
344 20250424 135000 68265030 9700 9700 9700 9700 0
345 20250424 134900 68265030 9700 9700 9700 9700 0
346 20250424 134800 68265030 9700 9700 9700 9700 0
347 20250424 134700 68265030 9700 9700 9700 9700 0
348 20250424 134600 68265030 9700 9700 9700 9700 0
349 20250424 134500 68265030 9700 9700 9700 9700 0
350 20250424 134400 68265030 9700 9700 9700 9700 10
351 20250424 134300 68168030 9690 9690 9690 9690 51
352 20250424 134200 67673840 9700 9700 9700 9700 34
353 20250424 134100 67344040 9700 9730 9730 9700 399
354 20250424 134000 63469180 9730 9730 9730 9730 5
355 20250424 133900 63420530 9730 9730 9730 9730 0
356 20250424 133800 63420530 9730 9730 9730 9730 0
357 20250424 133700 63420530 9730 9730 9730 9730 53
358 20250424 133600 62904840 9730 9730 9730 9730 0
359 20250424 133500 62904840 9730 9730 9730 9730 9
360 20250424 133400 62817270 9730 9730 9730 9730 0
361 20250424 133300 62817270 9730 9730 9730 9730 0
362 20250424 133200 62817270 9730 9730 9730 9730 0
363 20250424 133100 62817270 9730 9730 9730 9730 1
364 20250424 133000 62807540 9740 9740 9740 9740 0
365 20250424 132900 62807540 9740 9740 9740 9740 0
366 20250424 132800 62807540 9740 9740 9740 9740 0
367 20250424 132700 62807540 9740 9740 9740 9740 0
368 20250424 132600 62807540 9740 9740 9740 9740 0
369 20250424 132500 62807540 9740 9740 9740 9740 13
370 20250424 132400 62680920 9740 9740 9740 9740 0
371 20250424 132300 62680920 9740 9740 9740 9740 0
372 20250424 132200 62680920 9740 9740 9740 9740 0
373 20250424 132100 62680920 9740 9740 9740 9740 0
374 20250424 132000 62680920 9740 9740 9740 9740 0
375 20250424 131900 62680920 9740 9740 9740 9730 22
376 20250424 131800 62466760 9730 9740 9740 9730 37
377 20250424 131700 62106730 9750 9750 9750 9750 33
378 20250424 131600 61784980 9740 9740 9740 9740 27
379 20250424 131500 61522000 9740 9740 9740 9740 0
380 20250424 131400 61522000 9740 9740 9740 9740 0
381 20250424 131300 61522000 9740 9740 9740 9740 0
382 20250424 131200 61522000 9740 9740 9740 9740 3
383 20250424 131100 61492780 9740 9740 9740 9740 0
384 20250424 131000 61492780 9740 9740 9740 9740 0
385 20250424 130900 61492780 9740 9740 9740 9740 12
386 20250424 130800 61375900 9740 9740 9740 9740 0
387 20250424 130700 61375900 9740 9740 9740 9740 0
388 20250424 130600 61375900 9740 9740 9740 9740 0
389 20250424 130500 61375900 9740 9740 9740 9740 0
390 20250424 130400 61375900 9740 9740 9740 9740 0
391 20250424 130300 61375900 9740 9740 9740 9740 0
392 20250424 130200 61375900 9740 9740 9740 9740 0
393 20250424 130100 61375900 9740 9740 9740 9740 0
394 20250424 130000 61375900 9740 9740 9740 9740 0
395 20250424 125900 61375900 9740 9740 9740 9740 0
396 20250424 125800 61375900 9740 9740 9740 9740 0
397 20250424 125700 61375900 9740 9740 9740 9740 0
398 20250424 125600 61375900 9740 9740 9740 9740 0
399 20250424 125500 61375900 9740 9740 9740 9740 0
400 20250424 125400 61375900 9740 9740 9740 9740 0
401 20250424 125300 61375900 9740 9740 9740 9740 0
402 20250424 125200 61375900 9740 9740 9740 9740 0
403 20250424 125100 61375900 9740 9740 9740 9740 5
404 20250424 125000 61327200 9740 9740 9740 9740 0
405 20250424 124900 61327200 9740 9740 9740 9740 0
406 20250424 124800 61327200 9740 9740 9740 9740 0
407 20250424 124700 61327200 9740 9740 9740 9740 0
408 20250424 124600 61327200 9740 9740 9740 9740 0
409 20250424 124500 61327200 9740 9740 9740 9740 5
410 20250424 124400 61278500 9730 9730 9730 9730 0
411 20250424 124300 61278500 9730 9730 9730 9730 0
412 20250424 124200 61278500 9730 9730 9730 9730 0
413 20250424 124100 61278500 9730 9730 9730 9730 6
414 20250424 124000 61220120 9730 9730 9730 9730 0
415 20250424 123900 61220120 9730 9730 9730 9730 0
416 20250424 123800 61220120 9730 9730 9730 9730 96
417 20250424 123700 60286040 9730 9730 9730 9730 0
418 20250424 123600 60286040 9730 9730 9730 9730 0
419 20250424 123500 60286040 9730 9730 9730 9730 0
420 20250424 123400 60286040 9730 9730 9730 9730 1
421 20250424 123300 60276310 9740 9740 9740 9740 0
422 20250424 123200 60276310 9740 9740 9740 9740 0
423 20250424 123100 60276310 9740 9740 9740 9740 0
424 20250424 123000 60276310 9740 9740 9740 9740 0
425 20250424 122900 60276310 9740 9740 9740 9740 0
426 20250424 122800 60276310 9740 9740 9740 9740 0
427 20250424 122700 60276310 9740 9740 9740 9740 0
428 20250424 122600 60276310 9740 9740 9740 9740 0
429 20250424 122500 60276310 9740 9740 9740 9740 0
430 20250424 122400 60276310 9740 9740 9740 9740 0
431 20250424 122300 60276310 9740 9740 9740 9740 0
432 20250424 122200 60276310 9740 9740 9740 9740 0
433 20250424 122100 60276310 9740 9740 9740 9740 0
434 20250424 122000 60276310 9740 9740 9740 9740 0
435 20250424 121900 60276310 9740 9740 9740 9740 0
436 20250424 121800 60276310 9740 9740 9740 9740 0
437 20250424 121700 60276310 9740 9740 9740 9740 0
438 20250424 121600 60276310 9740 9740 9740 9740 0
439 20250424 121500 60276310 9740 9740 9740 9740 0
440 20250424 121400 60276310 9740 9740 9740 9740 0
441 20250424 121300 60276310 9740 9740 9740 9740 5
442 20250424 121200 60227610 9700 9700 9700 9700 0
443 20250424 121100 60227610 9700 9700 9700 9700 0
444 20250424 121000 60227610 9700 9700 9700 9700 0
445 20250424 120900 60227610 9700 9700 9700 9700 0
446 20250424 120800 60227610 9700 9700 9700 9700 0
447 20250424 120700 60227610 9700 9700 9700 9700 200
448 20250424 120600 58287610 9700 9700 9700 9700 8
449 20250424 120500 58210010 9740 9740 9740 9740 0
450 20250424 120400 58210010 9740 9740 9740 9740 0
451 20250424 120300 58210010 9740 9740 9740 9740 0
452 20250424 120200 58210010 9740 9740 9740 9740 0
453 20250424 120100 58210010 9740 9740 9740 9740 0
454 20250424 120000 58210010 9740 9740 9740 9740 0
455 20250424 115900 58210010 9740 9740 9740 9740 0
456 20250424 115800 58210010 9740 9730 9740 9730 10
457 20250424 115700 58112680 9700 9700 9700 9700 0
458 20250424 115600 58112680 9700 9700 9700 9700 0
459 20250424 115500 58112680 9700 9700 9700 9700 0
460 20250424 115400 58112680 9700 9700 9700 9700 0
461 20250424 115300 58112680 9700 9700 9700 9700 0
462 20250424 115200 58112680 9700 9700 9700 9700 0
463 20250424 115100 58112680 9700 9700 9700 9700 0
464 20250424 115000 58112680 9700 9700 9700 9700 0
465 20250424 114900 58112680 9700 9700 9700 9700 0
466 20250424 114800 58112680 9700 9700 9700 9700 0
467 20250424 114700 58112680 9700 9700 9700 9700 0
468 20250424 114600 58112680 9700 9700 9700 9700 0
469 20250424 114500 58112680 9700 9700 9700 9700 0
470 20250424 114400 58112680 9700 9700 9700 9700 0
471 20250424 114300 58112680 9700 9700 9700 9700 0
472 20250424 114200 58112680 9700 9700 9700 9700 0
473 20250424 114100 58112680 9700 9700 9700 9700 0
474 20250424 114000 58112680 9700 9710 9710 9700 600
475 20250424 113900 52289600 9750 9750 9750 9750 0
476 20250424 113800 52289600 9750 9750 9750 9750 0
477 20250424 113700 52289600 9750 9750 9750 9750 0
478 20250424 113600 52289600 9750 9750 9750 9750 0
479 20250424 113500 52289600 9750 9750 9750 9750 0
480 20250424 113400 52289600 9750 9750 9750 9750 0
481 20250424 113300 52289600 9750 9750 9750 9750 0
482 20250424 113200 52289600 9750 9750 9750 9750 0
483 20250424 113100 52289600 9750 9750 9750 9750 20
484 20250424 113000 52094600 9710 9710 9710 9710 0
485 20250424 112900 52094600 9710 9710 9710 9710 0
486 20250424 112800 52094600 9710 9710 9710 9710 0
487 20250424 112700 52094600 9710 9710 9710 9710 0
488 20250424 112600 52094600 9710 9710 9710 9710 0
489 20250424 112500 52094600 9710 9710 9710 9710 0
490 20250424 112400 52094600 9710 9710 9710 9710 0
491 20250424 112300 52094600 9710 9710 9710 9710 0
492 20250424 112200 52094600 9710 9710 9710 9710 0
493 20250424 112100 52094600 9710 9710 9710 9710 0
494 20250424 112000 52094600 9710 9710 9710 9710 5
495 20250424 111900 52046050 9710 9710 9710 9710 0
496 20250424 111800 52046050 9710 9710 9710 9710 0
497 20250424 111700 52046050 9710 9710 9710 9710 0
498 20250424 111600 52046050 9710 9710 9710 9710 0
499 20250424 111500 52046050 9710 9710 9710 9710 226
500 20250424 111400 49851590 9760 9760 9760 9760 0
501 20250424 111300 49851590 9760 9760 9760 9760 0
502 20250424 111200 49851590 9760 9760 9760 9760 0
503 20250424 111100 49851590 9760 9760 9760 9760 0
504 20250424 111000 49851590 9760 9760 9760 9760 0
505 20250424 110900 49851590 9760 9760 9760 9760 0
506 20250424 110800 49851590 9760 9760 9760 9760 0
507 20250424 110700 49851590 9760 9760 9760 9760 0
508 20250424 110600 49851590 9760 9760 9760 9760 0
509 20250424 110500 49851590 9760 9760 9760 9760 0
510 20250424 110400 49851590 9760 9760 9760 9760 0
511 20250424 110300 49851590 9760 9760 9760 9760 22
512 20250424 110200 49636870 9760 9760 9760 9760 0
513 20250424 110100 49636870 9760 9760 9760 9760 0
514 20250424 110000 49636870 9760 9760 9760 9760 0
515 20250424 105900 49636870 9760 9760 9760 9760 0
516 20250424 105800 49636870 9760 9760 9760 9760 5
517 20250424 105700 49588070 9710 9710 9710 9710 0
518 20250424 105600 49588070 9710 9710 9710 9710 0
519 20250424 105500 49588070 9710 9710 9710 9710 0
520 20250424 105400 49588070 9710 9710 9710 9710 0
521 20250424 105300 49588070 9710 9710 9710 9710 0
522 20250424 105200 49588070 9710 9710 9710 9710 0
523 20250424 105100 49588070 9710 9710 9710 9710 0
524 20250424 105000 49588070 9710 9710 9710 9710 0
525 20250424 104900 49588070 9710 9710 9710 9710 1
526 20250424 104800 49578360 9710 9710 9710 9710 10
527 20250424 104700 49481260 9710 9710 9710 9710 6
528 20250424 104600 49423000 9710 9710 9710 9710 0
529 20250424 104500 49423000 9710 9710 9710 9710 0
530 20250424 104400 49423000 9710 9760 9760 9710 15
531 20250424 104300 49276850 9760 9760 9760 9760 12
532 20250424 104200 49159730 9760 9760 9760 9760 0
533 20250424 104100 49159730 9760 9760 9760 9760 0
534 20250424 104000 49159730 9760 9760 9760 9760 0
535 20250424 103900 49159730 9760 9760 9760 9760 0
536 20250424 103800 49159730 9760 9760 9760 9760 10
537 20250424 103700 49062130 9750 9750 9750 9750 0
538 20250424 103600 49062130 9750 9750 9750 9750 0
539 20250424 103500 49062130 9750 9750 9750 9750 0
540 20250424 103400 49062130 9750 9750 9750 9750 0
541 20250424 103300 49062130 9750 9750 9750 9750 0
542 20250424 103200 49062130 9750 9750 9750 9750 0
543 20250424 103100 49062130 9750 9750 9750 9750 0
544 20250424 103000 49062130 9750 9750 9750 9750 0
545 20250424 102900 49062130 9750 9750 9750 9750 0
546 20250424 102800 49062130 9750 9750 9750 9750 0
547 20250424 102700 49062130 9750 9750 9750 9750 0
548 20250424 102600 49062130 9750 9750 9750 9750 0
549 20250424 102500 49062130 9750 9750 9760 9750 36
550 20250424 102400 48711070 9730 9730 9730 9730 0
551 20250424 102300 48711070 9730 9730 9730 9730 0
552 20250424 102200 48711070 9730 9730 9730 9730 0
553 20250424 102100 48711070 9730 9730 9730 9730 315
554 20250424 102000 45646120 9730 9740 9740 9730 207
555 20250424 101900 43631680 9730 9730 9740 9730 4
556 20250424 101800 43592750 9680 9680 9680 9680 0
557 20250424 101700 43592750 9680 9680 9680 9680 0
558 20250424 101600 43592750 9680 9680 9680 9680 0
559 20250424 101500 43592750 9680 9680 9680 9680 0
560 20250424 101400 43592750 9680 9680 9680 9680 0
561 20250424 101300 43592750 9680 9680 9680 9680 0
562 20250424 101200 43592750 9680 9680 9680 9680 0
563 20250424 101100 43592750 9680 9680 9680 9680 0
564 20250424 101000 43592750 9680 9680 9680 9680 0
565 20250424 100900 43592750 9680 9680 9680 9680 1
566 20250424 100800 43583070 9750 9750 9750 9750 0
567 20250424 100700 43583070 9750 9750 9750 9750 0
568 20250424 100600 43583070 9750 9750 9750 9750 0
569 20250424 100500 43583070 9750 9750 9750 9750 52
570 20250424 100400 43076070 9790 9790 9790 9790 0
571 20250424 100300 43076070 9790 9790 9790 9790 0
572 20250424 100200 43076070 9790 9790 9790 9790 0
573 20250424 100100 43076070 9790 9790 9790 9790 20
574 20250424 100000 42880270 9750 9750 9750 9750 0
575 20250424 095900 42880270 9750 9750 9750 9750 0
576 20250424 095800 42880270 9750 9750 9750 9750 0
577 20250424 095700 42880270 9750 9750 9750 9750 200
578 20250424 095600 40930270 9750 9810 9810 9750 500
579 20250424 095500 36046420 9840 9840 9840 9840 0
580 20250424 095400 36046420 9840 9840 9840 9840 0
581 20250424 095300 36046420 9840 9840 9840 9840 5
582 20250424 095200 35997220 9820 9830 9850 9820 36
583 20250424 095100 35643550 9820 9820 9820 9820 0
584 20250424 095000 35643550 9820 9820 9820 9820 0
585 20250424 094900 35643550 9820 9830 9830 9820 5
586 20250424 094800 35594440 9830 9830 9830 9830 0
587 20250424 094700 35594440 9830 9830 9830 9830 88
588 20250424 094600 34729400 9830 9830 9830 9830 0
589 20250424 094500 34729400 9830 9830 9830 9830 0
590 20250424 094400 34729400 9830 9830 9830 9830 0
591 20250424 094300 34729400 9830 9830 9830 9830 0
592 20250424 094200 34729400 9830 9830 9830 9820 106
593 20250424 094100 33688420 9820 9820 9820 9820 47
594 20250424 094000 33226880 9810 9810 9810 9810 0
595 20250424 093900 33226880 9810 9810 9810 9810 0
596 20250424 093800 33226880 9810 9810 9810 9810 0
597 20250424 093700 33226880 9810 9810 9810 9810 100
598 20250424 093600 32245880 9810 9810 9810 9810 0
599 20250424 093500 32245880 9810 9810 9810 9810 501
600 20250424 093400 27331070 9810 9810 9810 9810 0
601 20250424 093300 27331070 9810 9810 9810 9810 50
602 20250424 093200 26840570 9810 9810 9810 9810 2
603 20250424 093100 26820950 9810 9810 9810 9810 30
604 20250424 093000 26526650 9750 9780 9780 9750 116
605 20250424 092900 25392890 9780 9780 9780 9780 83
606 20250424 092800 24581150 9780 9840 9840 9780 64
607 20250424 092700 23953490 9840 9840 9840 9840 10
608 20250424 092600 23855090 9930 9930 9930 9930 0
609 20250424 092500 23855090 9930 9930 9930 9930 0
610 20250424 092400 23855090 9930 9930 9930 9930 0
611 20250424 092300 23855090 9930 9930 9930 9930 0
612 20250424 092200 23855090 9930 9930 9930 9930 0
613 20250424 092100 23855090 9930 9930 9930 9920 177
614 20250424 092000 22097850 9920 9780 9920 9780 558
615 20250424 091900 16618840 9820 9820 9820 9820 1
616 20250424 091800 16609020 9750 9800 9830 9750 627
617 20250424 091700 10452270 9770 9770 9770 9770 0
618 20250424 091600 10452270 9770 9770 9770 9770 0
619 20250424 091500 10452270 9770 9770 9770 9770 0
620 20250424 091400 10452270 9770 9770 9770 9770 25
621 20250424 091300 10208020 9880 9880 9880 9880 0
622 20250424 091200 10208020 9880 9880 9880 9880 0
623 20250424 091100 10208020 9880 9880 9880 9880 0
624 20250424 091000 10208020 9880 9880 9880 9880 0
625 20250424 090900 10208020 9880 9810 9880 9810 15
626 20250424 090800 10060230 9810 9810 9810 9810 0
627 20250424 090700 10060230 9810 9810 9810 9810 0
628 20250424 090600 10060230 9810 9730 9810 9730 101
629 20250424 090500 9077100 9650 9700 9700 9650 155
630 20250424 090400 7575480 9730 9730 9730 9730 7
631 20250424 090300 7507370 9700 9700 9700 9700 211
632 20250424 090200 5460670 9780 9790 9790 9780 371
633 20250424 090100 1831500 9900 9900 9900 9900 0
634 20250424 090000 1831500 9900 9900 9900 9900 185