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

671
159010/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,200900,568843620,5210,5210,5210,5210,2886
20250424,200800,568843620,5210,5210,5210,5210,0
20250424,200700,568843620,5210,5210,5210,5210,0
20250424,200600,568843620,5210,5210,5210,5210,0
20250424,200500,568843620,5210,5210,5210,5210,0
20250424,200400,568843620,5210,5210,5210,5210,0
20250424,200300,568843620,5210,5210,5210,5210,0
20250424,200200,568843620,5210,5210,5210,5210,0
20250424,200100,568843620,5210,5210,5210,5210,0
20250424,200000,568843620,5210,5210,5210,5210,0
20250424,195900,568843620,5210,5210,5210,5210,0
20250424,195800,568843620,5210,5210,5210,5210,0
20250424,195700,568843620,5210,5210,5210,5210,0
20250424,195600,568843620,5210,5210,5210,5210,0
20250424,195500,568843620,5210,5210,5210,5210,0
20250424,195400,568843620,5210,5210,5210,5210,0
20250424,195300,568843620,5210,5210,5210,5210,0
20250424,195200,568843620,5210,5210,5210,5210,0
20250424,195100,568843620,5210,5210,5210,5210,0
20250424,195000,568843620,5210,5210,5210,5210,0
20250424,194900,568843620,5210,5210,5210,5210,0
20250424,194800,568843620,5210,5210,5210,5210,0
20250424,194700,568843620,5210,5210,5210,5210,0
20250424,194600,568843620,5210,5210,5210,5210,0
20250424,194500,568843620,5210,5210,5210,5210,0
20250424,194400,568843620,5210,5210,5210,5210,0
20250424,194300,568843620,5210,5210,5210,5210,0
20250424,194200,568843620,5210,5210,5210,5210,0
20250424,194100,568843620,5210,5210,5210,5210,0
20250424,194000,568843620,5210,5210,5210,5210,0
20250424,193900,568843620,5210,5210,5210,5210,2886
20250424,193800,568843620,5210,5210,5210,5210,0
20250424,193700,568843620,5210,5210,5210,5210,0
20250424,193600,568843620,5210,5210,5210,5210,0
20250424,193500,568843620,5210,5210,5210,5210,0
20250424,193400,568843620,5210,5210,5210,5210,0
20250424,193300,568843620,5210,5210,5210,5210,0
20250424,193200,568843620,5210,5210,5210,5210,0
20250424,193100,568843620,5210,5210,5210,5210,0
20250424,193000,568843620,5210,5210,5210,5210,0
20250424,192900,568843620,5210,5210,5210,5210,0
20250424,192800,568843620,5210,5210,5210,5210,0
20250424,192700,568843620,5210,5210,5210,5210,0
20250424,192600,568843620,5210,5210,5210,5210,0
20250424,192500,568843620,5210,5210,5210,5210,0
20250424,192400,568843620,5210,5210,5210,5210,0
20250424,192300,568843620,5210,5210,5210,5210,0
20250424,192200,568843620,5210,5210,5210,5210,0
20250424,192100,568843620,5210,5210,5210,5210,0
20250424,192000,568843620,5210,5210,5210,5210,0
20250424,191900,568843620,5210,5210,5210,5210,0
20250424,191800,568843620,5210,5210,5210,5210,0
20250424,191700,568843620,5210,5210,5210,5210,0
20250424,191600,568843620,5210,5210,5210,5210,0
20250424,191500,568843620,5210,5210,5210,5210,0
20250424,191400,568843620,5210,5210,5210,5210,0
20250424,191300,568843620,5210,5210,5210,5210,0
20250424,191200,568843620,5210,5210,5210,5210,0
20250424,191100,568843620,5210,5210,5210,5210,0
20250424,191000,568843620,5210,5210,5210,5210,0
20250424,190900,568843620,5210,5210,5210,5210,2886
20250424,190800,568843620,5210,5210,5210,5210,0
20250424,190700,568843620,5210,5210,5210,5210,0
20250424,190600,568843620,5210,5210,5210,5210,0
20250424,190500,568843620,5210,5210,5210,5210,0
20250424,190400,568843620,5210,5210,5210,5210,0
20250424,190300,568843620,5210,5210,5210,5210,0
20250424,190200,568843620,5210,5210,5210,5210,0
20250424,190100,568843620,5210,5210,5210,5210,0
20250424,190000,568843620,5210,5210,5210,5210,0
20250424,185900,568843620,5210,5210,5210,5210,0
20250424,185800,568843620,5210,5210,5210,5210,0
20250424,185700,568843620,5210,5210,5210,5210,0
20250424,185600,568843620,5210,5210,5210,5210,0
20250424,185500,568843620,5210,5210,5210,5210,0
20250424,185400,568843620,5210,5210,5210,5210,0
20250424,185300,568843620,5210,5210,5210,5210,0
20250424,185200,568843620,5210,5210,5210,5210,0
20250424,185100,568843620,5210,5210,5210,5210,0
20250424,185000,568843620,5210,5210,5210,5210,0
20250424,184900,568843620,5210,5210,5210,5210,0
20250424,184800,568843620,5210,5210,5210,5210,0
20250424,184700,568843620,5210,5210,5210,5210,0
20250424,184600,568843620,5210,5210,5210,5210,0
20250424,184500,568843620,5210,5210,5210,5210,0
20250424,184400,568843620,5210,5210,5210,5210,0
20250424,184300,568843620,5210,5210,5210,5210,0
20250424,184200,568843620,5210,5210,5210,5210,0
20250424,184100,568843620,5210,5210,5210,5210,0
20250424,184000,568843620,5210,5210,5210,5210,0
20250424,183900,568843620,5210,5210,5210,5210,2886
20250424,183800,568843620,5210,5210,5210,5210,0
20250424,183700,568843620,5210,5210,5210,5210,0
20250424,183600,568843620,5210,5210,5210,5210,0
20250424,183500,568843620,5210,5210,5210,5210,0
20250424,183400,568843620,5210,5210,5210,5210,0
20250424,183300,568843620,5210,5210,5210,5210,0
20250424,183200,568843620,5210,5210,5210,5210,0
20250424,183100,568843620,5210,5210,5210,5210,0
20250424,183000,568843620,5210,5210,5210,5210,0
20250424,182900,568843620,5210,5210,5210,5210,0
20250424,182800,568843620,5210,5210,5210,5210,0
20250424,182700,568843620,5210,5210,5210,5210,0
20250424,182600,568843620,5210,5210,5210,5210,0
20250424,182500,568843620,5210,5210,5210,5210,0
20250424,182400,568843620,5210,5210,5210,5210,0
20250424,182300,568843620,5210,5210,5210,5210,0
20250424,182200,568843620,5210,5210,5210,5210,0
20250424,182100,568843620,5210,5210,5210,5210,0
20250424,182000,568843620,5210,5210,5210,5210,0
20250424,181900,568843620,5210,5210,5210,5210,0
20250424,181800,568843620,5210,5210,5210,5210,0
20250424,181700,568843620,5210,5210,5210,5210,0
20250424,181600,568843620,5210,5210,5210,5210,0
20250424,181500,568843620,5210,5210,5210,5210,0
20250424,181400,568843620,5210,5210,5210,5210,0
20250424,181300,568843620,5210,5210,5210,5210,0
20250424,181200,568843620,5210,5210,5210,5210,0
20250424,181100,568843620,5210,5210,5210,5210,0
20250424,181000,568843620,5210,5210,5210,5210,0
20250424,180900,568843620,5210,5210,5210,5210,2886
20250424,180800,568843620,5210,5210,5210,5210,0
20250424,180700,568843620,5210,5210,5210,5210,0
20250424,180600,568843620,5210,5210,5210,5210,0
20250424,180500,568843620,5210,5210,5210,5210,0
20250424,180400,568843620,5210,5210,5210,5210,0
20250424,180300,568843620,5210,5210,5210,5210,0
20250424,180200,568843620,5210,5210,5210,5210,0
20250424,180100,568843620,5210,5210,5210,5210,0
20250424,180000,568843620,5210,5210,5210,5210,0
20250424,175900,568843620,5210,5210,5210,5210,0
20250424,175800,568843620,5210,5210,5210,5210,0
20250424,175700,568843620,5210,5210,5210,5210,0
20250424,175600,568843620,5210,5210,5210,5210,0
20250424,175500,568843620,5210,5210,5210,5210,0
20250424,175400,568843620,5210,5210,5210,5210,0
20250424,175300,568843620,5210,5210,5210,5210,0
20250424,175200,568843620,5210,5210,5210,5210,0
20250424,175100,568843620,5210,5210,5210,5210,0
20250424,175000,568843620,5210,5210,5210,5210,0
20250424,174900,568843620,5210,5210,5210,5210,0
20250424,174800,568843620,5210,5210,5210,5210,0
20250424,174700,568843620,5210,5210,5210,5210,0
20250424,174600,568843620,5210,5210,5210,5210,0
20250424,174500,568843620,5210,5210,5210,5210,0
20250424,174400,568843620,5210,5210,5210,5210,0
20250424,174300,568843620,5210,5210,5210,5210,0
20250424,174200,568843620,5210,5210,5210,5210,0
20250424,174100,568843620,5210,5210,5210,5210,0
20250424,174000,568843620,5210,5210,5210,5210,0
20250424,173900,568843620,5210,5210,5210,5210,2886
20250424,173800,568843620,5210,5210,5210,5210,0
20250424,173700,568843620,5210,5210,5210,5210,0
20250424,173600,568843620,5210,5210,5210,5210,0
20250424,173500,568843620,5210,5210,5210,5210,0
20250424,173400,568843620,5210,5210,5210,5210,0
20250424,173300,568843620,5210,5210,5210,5210,0
20250424,173200,568843620,5210,5210,5210,5210,0
20250424,173100,568843620,5210,5210,5210,5210,0
20250424,173000,568843620,5210,5210,5210,5210,0
20250424,172900,568843620,5210,5210,5210,5210,0
20250424,172800,568843620,5210,5210,5210,5210,0
20250424,172700,568843620,5210,5210,5210,5210,0
20250424,172600,568843620,5210,5210,5210,5210,0
20250424,172500,568843620,5210,5210,5210,5210,0
20250424,172400,568843620,5210,5210,5210,5210,0
20250424,172300,568843620,5210,5210,5210,5210,0
20250424,172200,568843620,5210,5210,5210,5210,0
20250424,172100,568843620,5210,5210,5210,5210,0
20250424,172000,568843620,5210,5210,5210,5210,0
20250424,171900,568843620,5210,5210,5210,5210,0
20250424,171800,568843620,5210,5210,5210,5210,0
20250424,171700,568843620,5210,5210,5210,5210,0
20250424,171600,568843620,5210,5210,5210,5210,0
20250424,171500,568843620,5210,5210,5210,5210,0
20250424,171400,568843620,5210,5210,5210,5210,0
20250424,171300,568843620,5210,5210,5210,5210,0
20250424,171200,568843620,5210,5210,5210,5210,0
20250424,171100,568843620,5210,5210,5210,5210,0
20250424,171000,568843620,5210,5210,5210,5210,0
20250424,170900,568843620,5210,5210,5210,5210,2886
20250424,170800,568843620,5210,5210,5210,5210,0
20250424,170700,568843620,5210,5210,5210,5210,0
20250424,170600,568843620,5210,5210,5210,5210,0
20250424,170500,568843620,5210,5210,5210,5210,0
20250424,170400,568843620,5210,5210,5210,5210,0
20250424,170300,568843620,5210,5210,5210,5210,0
20250424,170200,568843620,5210,5210,5210,5210,0
20250424,170100,568843620,5210,5210,5210,5210,0
20250424,170000,568843620,5210,5210,5210,5210,0
20250424,165900,568843620,5210,5210,5210,5210,0
20250424,165800,568843620,5210,5210,5210,5210,0
20250424,165700,568843620,5210,5210,5210,5210,0
20250424,165600,568843620,5210,5210,5210,5210,0
20250424,165500,568843620,5210,5210,5210,5210,0
20250424,165400,568843620,5210,5210,5210,5210,0
20250424,165300,568843620,5210,5210,5210,5210,0
20250424,165200,568843620,5210,5210,5210,5210,0
20250424,165100,568843620,5210,5210,5210,5210,0
20250424,165000,568843620,5210,5210,5210,5210,0
20250424,164900,568843620,5210,5210,5210,5210,0
20250424,164800,568843620,5210,5210,5210,5210,0
20250424,164700,568843620,5210,5210,5210,5210,0
20250424,164600,568843620,5210,5210,5210,5210,0
20250424,164500,568843620,5210,5210,5210,5210,0
20250424,164400,568843620,5210,5210,5210,5210,0
20250424,164300,568843620,5210,5210,5210,5210,0
20250424,164200,568843620,5210,5210,5210,5210,0
20250424,164100,568843620,5210,5210,5210,5210,0
20250424,164000,568843620,5210,5210,5210,5210,0
20250424,163900,568843620,5210,5210,5210,5210,2886
20250424,163800,568843620,5210,5210,5210,5210,0
20250424,163700,568843620,5210,5210,5210,5210,0
20250424,163600,568843620,5210,5210,5210,5210,0
20250424,163500,568843620,5210,5210,5210,5210,0
20250424,163400,568843620,5210,5210,5210,5210,0
20250424,163300,568843620,5210,5210,5210,5210,0
20250424,163200,568843620,5210,5210,5210,5210,0
20250424,163100,568843620,5210,5210,5210,5210,0
20250424,163000,568843620,5210,5210,5210,5210,0
20250424,162900,568843620,5210,5210,5210,5210,0
20250424,162800,568843620,5210,5210,5210,5210,0
20250424,162700,568843620,5210,5210,5210,5210,0
20250424,162600,568843620,5210,5210,5210,5210,0
20250424,162500,568843620,5210,5210,5210,5210,0
20250424,162400,568843620,5210,5210,5210,5210,0
20250424,162300,568843620,5210,5210,5210,5210,0
20250424,162200,568843620,5210,5210,5210,5210,0
20250424,162100,568843620,5210,5210,5210,5210,0
20250424,162000,568843620,5210,5210,5210,5210,0
20250424,161900,568843620,5210,5210,5210,5210,0
20250424,161800,568843620,5210,5210,5210,5210,0
20250424,161700,568843620,5210,5210,5210,5210,0
20250424,161600,568843620,5210,5210,5210,5210,0
20250424,161500,568843620,5210,5210,5210,5210,0
20250424,161400,568843620,5210,5210,5210,5210,0
20250424,161300,568843620,5210,5210,5210,5210,0
20250424,161200,568843620,5210,5210,5210,5210,0
20250424,161100,568843620,5210,5210,5210,5210,0
20250424,161000,568843620,5210,5210,5210,5210,0
20250424,160900,568843620,5210,5210,5210,5210,2886
20250424,160800,568843620,5210,5210,5210,5210,0
20250424,160700,568843620,5210,5210,5210,5210,0
20250424,160600,568843620,5210,5210,5210,5210,0
20250424,160500,568843620,5210,5210,5210,5210,0
20250424,160400,568843620,5210,5210,5210,5210,0
20250424,160300,568843620,5210,5210,5210,5210,0
20250424,160200,568843620,5210,5210,5210,5210,0
20250424,160100,568843620,5210,5210,5210,5210,0
20250424,160000,568843620,5210,5210,5210,5210,0
20250424,155900,568843620,5210,5210,5210,5210,0
20250424,155800,568843620,5210,5210,5210,5210,0
20250424,155700,568843620,5210,5210,5210,5210,0
20250424,155600,568843620,5210,5210,5210,5210,0
20250424,155500,568843620,5210,5210,5210,5210,0
20250424,155400,568843620,5210,5210,5210,5210,0
20250424,155300,568843620,5210,5210,5210,5210,0
20250424,155200,568843620,5210,5210,5210,5210,0
20250424,155100,568843620,5210,5210,5210,5210,0
20250424,155000,568843620,5210,5210,5210,5210,0
20250424,154900,568843620,5210,5210,5210,5210,0
20250424,154800,568843620,5210,5210,5210,5210,0
20250424,154700,568843620,5210,5210,5210,5210,0
20250424,154600,568843620,5210,5210,5210,5210,0
20250424,154500,568843620,5210,5210,5210,5210,0
20250424,154400,568843620,5210,5210,5210,5210,0
20250424,154300,568843620,5210,5210,5210,5210,0
20250424,154200,568843620,5210,5210,5210,5210,0
20250424,154100,568843620,5210,5210,5210,5210,0
20250424,154000,568843620,5210,5210,5210,5210,0
20250424,153900,568843620,5210,5210,5210,5210,2886
20250424,153800,568843620,5210,5210,5210,5210,0
20250424,153700,568843620,5210,5210,5210,5210,0
20250424,153600,568843620,5210,5210,5210,5210,0
20250424,153500,568843620,5210,5210,5210,5210,0
20250424,153400,568843620,5210,5210,5210,5210,0
20250424,153300,568843620,5210,5210,5210,5210,0
20250424,153200,568843620,5210,5210,5210,5210,0
20250424,153100,568843620,5210,5210,5210,5210,0
20250424,153000,568843620,5210,5210,5210,5210,2886
20250424,152900,553807560,5210,5210,5210,5210,0
20250424,152800,553807560,5210,5210,5210,5210,0
20250424,152700,553807560,5210,5210,5210,5210,0
20250424,152600,553807560,5210,5210,5210,5210,0
20250424,152500,553807560,5210,5210,5210,5210,0
20250424,152400,553807560,5210,5210,5210,5210,0
20250424,152300,553807560,5210,5210,5210,5210,0
20250424,152200,553807560,5210,5210,5210,5210,0
20250424,152100,553807560,5210,5210,5210,5210,0
20250424,152000,553807560,5210,5210,5210,5210,0
20250424,151900,553807560,5210,5200,5210,5170,404
20250424,151800,551707600,5200,5180,5200,5180,2
20250424,151700,551697220,5200,5200,5200,5200,400
20250424,151600,549617220,5200,5190,5200,5190,2
20250424,151500,549606830,5200,5180,5200,5180,345
20250424,151400,547819700,5200,5200,5200,5180,156
20250424,151300,547010010,5200,5190,5200,5190,18
20250424,151200,546916510,5195,5190,5200,5190,264
20250424,151100,545545340,5190,5190,5190,5190,90
20250424,151000,545078240,5190,5190,5190,5190,0
20250424,150900,545078240,5190,5180,5190,5170,946
20250424,150800,540187160,5200,5200,5200,5200,1
20250424,150700,540181960,5190,5190,5200,5190,996
20250424,150600,535012710,5180,5180,5180,5180,1021
20250424,150500,529723930,5190,5190,5190,5190,27
20250424,150400,529583800,5190,5190,5190,5190,1
20250424,150300,529578610,5200,5200,5200,5200,0
20250424,150200,529578610,5200,5190,5200,5190,17
20250424,150100,529490340,5190,5190,5190,5190,0
20250424,150000,529490340,5190,5190,5190,5190,37
20250424,145900,529298310,5180,5190,5190,5180,236
20250424,145800,528073480,5180,5190,5190,5180,10
20250424,145700,528021670,5190,5190,5190,5190,1
20250424,145600,528016480,5190,5170,5190,5170,159
20250424,145500,527194430,5200,5200,5200,5200,28
20250424,145400,527048830,5200,5200,5200,5200,2
20250424,145300,527038430,5170,5170,5170,5170,1
20250424,145200,527033260,5200,5200,5200,5200,0
20250424,145100,527033260,5200,5200,5200,5200,0
20250424,145000,527033260,5200,5190,5200,5190,28
20250424,144900,526887780,5190,5190,5190,5190,0
20250424,144800,526887780,5190,5190,5190,5190,0
20250424,144700,526887780,5190,5190,5190,5190,9
20250424,144600,526841070,5190,5180,5190,5180,21
20250424,144500,526732280,5200,5160,5200,5160,528
20250424,144400,524006660,5160,5150,5160,5150,515
20250424,144300,521354400,5130,5130,5130,5130,2
20250424,144200,521344140,5150,5140,5150,5140,92
20250424,144100,520871250,5130,5140,5140,5130,32
20250424,144000,520707030,5150,5150,5150,5150,29
20250424,143900,520557680,5160,5160,5160,5140,505
20250424,143800,517961910,5140,5140,5140,5140,0
20250424,143700,517961910,5140,5140,5140,5140,0
20250424,143600,517961910,5140,5160,5160,5140,211
20250424,143500,516876690,5170,5170,5170,5170,29
20250424,143400,516726760,5170,5170,5170,5170,0
20250424,143300,516726760,5170,5170,5170,5170,0
20250424,143200,516726760,5170,5180,5180,5170,2
20250424,143100,516716410,5180,5180,5180,5180,5
20250424,143000,516690510,5160,5160,5200,5160,46
20250424,142900,516453020,5160,5150,5160,5150,560
20250424,142800,513568420,5160,5160,5160,5160,1
20250424,142700,513563260,5160,5160,5160,5160,2
20250424,142600,513552940,5170,5170,5170,5170,0
20250424,142500,513552940,5170,5170,5170,5160,31
20250424,142400,513392690,5150,5170,5170,5150,32
20250424,142300,513227790,5170,5160,5170,5160,2
20250424,142200,513217460,5140,5150,5150,5140,372
20250424,142100,511303660,5150,5160,5160,5150,113
20250424,142000,510721430,5160,5180,5180,5160,216
20250424,141900,509606270,5180,5160,5180,5160,2
20250424,141800,509595930,5190,5190,5190,5190,0
20250424,141700,509595930,5190,5190,5190,5190,1
20250424,141600,509590740,5170,5190,5190,5170,25
20250424,141500,509461370,5190,5190,5190,5190,30
20250424,141400,509305670,5190,5190,5190,5190,101
20250424,141300,508781480,5190,5190,5190,5190,1
20250424,141200,508776290,5180,5180,5180,5180,204
20250424,141100,507719570,5180,5180,5180,5180,618
20250424,141000,504518330,5190,5180,5190,5180,369
20250424,140900,502606610,5190,5190,5190,5190,0
20250424,140800,502606610,5190,5180,5190,5180,3
20250424,140700,502591060,5190,5190,5190,5190,0
20250424,140600,502591060,5190,5190,5190,5190,0
20250424,140500,502591060,5190,5190,5190,5190,30
20250424,140400,502435360,5190,5180,5190,5180,129
20250424,140300,501767030,5160,5160,5160,5160,0
20250424,140200,501767030,5160,5160,5160,5160,28
20250424,140100,501622550,5190,5190,5190,5190,0
20250424,140000,501622550,5190,5170,5190,5160,347
20250424,135900,499828800,5190,5190,5190,5190,12
20250424,135800,499766520,5190,5190,5190,5190,2
20250424,135700,499756140,5190,5190,5190,5190,0
20250424,135600,499756140,5190,5190,5190,5190,0
20250424,135500,499756140,5190,5190,5190,5190,32
20250424,135400,499590060,5190,5190,5190,5190,0
20250424,135300,499590060,5190,5190,5190,5190,10
20250424,135200,499538160,5200,5190,5200,5190,67
20250424,135100,499190410,5190,5190,5190,5190,3
20250424,135000,499174840,5190,5170,5190,5170,71
20250424,134900,498807260,5160,5160,5160,5160,0
20250424,134800,498807260,5160,5160,5160,5160,92
20250424,134700,498332540,5160,5170,5170,5160,85
20250424,134600,497893390,5170,5170,5170,5170,22
20250424,134500,497779650,5170,5150,5170,5150,55
20250424,134400,497495660,5170,5170,5170,5170,0
20250424,134300,497495660,5170,5170,5170,5170,3
20250424,134200,497480150,5150,5150,5150,5150,24
20250424,134100,497356550,5170,5160,5170,5150,571
20250424,134000,494410440,5160,5190,5190,5160,1160
20250424,133900,488406300,5190,5200,5200,5190,1143
20250424,133800,482473890,5200,5200,5200,5200,100
20250424,133700,481953890,5210,5210,5210,5210,2
20250424,133600,481943470,5220,5220,5220,5220,2
20250424,133500,481933030,5200,5230,5230,5200,132
20250424,133400,481245670,5200,5240,5240,5200,385
20250424,133300,479241710,5220,5220,5240,5220,873
20250424,133200,474684460,5240,5240,5240,5240,3
20250424,133100,474668740,5220,5240,5240,5220,236
20250424,133000,473432400,5240,5250,5250,5240,99
20250424,132900,472913120,5240,5240,5240,5240,0
20250424,132800,472913120,5240,5240,5240,5240,0
20250424,132700,472913120,5240,5250,5250,5240,33
20250424,132600,472740100,5250,5250,5250,5250,87
20250424,132500,472283350,5240,5250,5250,5240,56
20250424,132400,471989590,5240,5240,5240,5240,0
20250424,132300,471989590,5240,5240,5240,5240,177
20250424,132200,471062110,5240,5260,5260,5240,1102
20250424,132100,465270130,5250,5230,5250,5230,694
20250424,132000,461631820,5230,5220,5230,5210,889
20250424,131900,456993980,5230,5220,5230,5220,20
20250424,131800,456889400,5220,5220,5220,5220,71
20250424,131700,456518780,5230,5220,5230,5220,3
20250424,131600,456503110,5230,5230,5230,5230,87
20250424,131500,456048100,5230,5220,5230,5220,45
20250424,131400,455812880,5220,5220,5220,5220,0
20250424,131300,455812880,5220,5220,5220,5220,0
20250424,131200,455812880,5220,5220,5220,5220,16
20250424,131100,455729360,5220,5220,5220,5220,11
20250424,131000,455671940,5220,5230,5230,5220,50
20250424,130900,455410620,5220,5220,5220,5220,20
20250424,130800,455306220,5220,5220,5220,5220,1
20250424,130700,455301000,5220,5220,5220,5220,0
20250424,130600,455301000,5220,5220,5230,5210,155
20250424,130500,454491470,5220,5230,5230,5220,59
20250424,130400,454182910,5250,5250,5250,5250,10
20250424,130300,454130410,5260,5260,5260,5260,1
20250424,130200,454125150,5260,5250,5280,5250,172
20250424,130100,453219970,5250,5230,5250,5220,692
20250424,130000,449597960,5240,5280,5280,5230,405
20250424,125900,447469450,5280,5270,5280,5270,27
20250424,125800,447327150,5270,5250,5270,5250,1043
20250424,125700,441845720,5240,5270,5270,5240,1000
20250424,125600,436598990,5260,5300,5300,5250,2917
20250424,125500,421181460,5310,5310,5310,5310,0
20250424,125400,421181460,5310,5300,5310,5300,2603
20250424,125300,407383020,5280,5270,5290,5270,521
20250424,125200,404627760,5270,5290,5290,5270,161
20250424,125100,403776090,5290,5290,5290,5290,5
20250424,125000,403749640,5270,5260,5290,5260,932
20250424,124900,398829970,5260,5280,5280,5250,2298
20250424,124800,386746560,5290,5300,5300,5280,208
20250424,124700,385646560,5300,5300,5300,5290,232
20250424,124600,384418450,5300,5290,5300,5270,1208
20250424,124500,378026020,5300,5260,5300,5260,3959
20250424,124400,357080920,5260,5220,5260,5220,4033
20250424,124300,335924060,5220,5220,5220,5220,154
20250424,124200,335120180,5230,5220,5230,5220,303
20250424,124100,333538000,5210,5210,5210,5210,194
20250424,124000,332527260,5210,5210,5210,5210,59
20250424,123900,332219870,5210,5210,5210,5210,0
20250424,123800,332219870,5210,5200,5210,5200,238
20250424,123700,330981990,5220,5220,5230,5210,269
20250424,123600,329577630,5220,5240,5240,5220,1515
20250424,123500,321666390,5250,5250,5250,5250,33
20250424,123400,321493140,5250,5240,5250,5240,1175
20250424,123300,315335090,5240,5240,5240,5240,485
20250424,123200,312793690,5240,5240,5240,5240,59
20250424,123100,312484530,5220,5190,5220,5190,4359
20250424,123000,289822320,5190,5180,5190,5180,61
20250424,122900,289505740,5180,5180,5180,5180,0
20250424,122800,289505740,5180,5190,5190,5180,2
20250424,122700,289495370,5190,5190,5190,5180,43
20250424,122600,289272210,5180,5170,5180,5160,84
20250424,122500,288837900,5170,5170,5170,5160,60
20250424,122400,288527710,5160,5170,5170,5150,241
20250424,122300,287282730,5180,5170,5180,5170,29
20250424,122200,287132520,5170,5170,5170,5170,1
20250424,122100,287127350,5180,5180,5180,5180,27
20250424,122000,286987490,5170,5180,5180,5170,44
20250424,121900,286759580,5180,5180,5180,5170,71
20250424,121800,286391820,5170,5170,5170,5170,1
20250424,121700,286386650,5180,5170,5180,5170,4
20250424,121600,286365940,5170,5170,5170,5170,1
20250424,121500,286360770,5170,5160,5170,5160,226
20250424,121400,285192360,5170,5160,5170,5160,111
20250424,121300,284618500,5170,5160,5170,5160,28
20250424,121200,284473750,5160,5160,5160,5160,0
20250424,121100,284473750,5160,5160,5160,5150,156
20250424,121000,283669640,5160,5170,5180,5140,246
20250424,120900,282399750,5160,5180,5180,5160,369
20250424,120800,280490860,5190,5190,5190,5190,0
20250424,120700,280490860,5190,5180,5190,5180,411
20250424,120600,278357790,5180,5180,5180,5180,2
20250424,120500,278347430,5180,5190,5190,5180,146
20250424,120400,277590820,5190,5230,5230,5190,1400
20250424,120300,270309980,5250,5240,5250,5230,343
20250424,120200,268512660,5240,5250,5250,5240,34
20250424,120100,268334170,5270,5230,5270,5230,1678
20250424,120000,259526100,5230,5200,5230,5200,362
20250424,115900,257636540,5200,5200,5210,5200,29
20250424,115800,257485470,5200,5210,5210,5200,35
20250424,115700,257303190,5200,5200,5200,5200,6
20250424,115600,257271990,5220,5190,5220,5190,149
20250424,115500,256497170,5200,5190,5200,5190,41
20250424,115400,256283980,5200,5200,5200,5200,28
20250424,115300,256138380,5200,5200,5200,5190,4
20250424,115200,256117590,5190,5190,5200,5190,742
20250424,115100,252260220,5180,5180,5180,5180,21
20250424,115000,252151440,5190,5200,5200,5190,621
20250424,114900,248924960,5180,5160,5200,5160,1817
20250424,114800,239501020,5170,5160,5170,5160,2
20250424,114700,239490690,5180,5150,5180,5150,818
20250424,114600,235267430,5160,5160,5170,5160,262
20250424,114500,233914970,5170,5150,5170,5150,2567
20250424,114400,220692830,5150,5140,5150,5140,120
20250424,114300,220075940,5130,5140,5140,5130,4
20250424,114200,220055390,5140,5130,5140,5120,561
20250424,114100,217172480,5120,5120,5120,5120,1
20250424,114000,217167360,5130,5110,5130,5110,34
20250424,113900,216992980,5110,5110,5110,5110,1
20250424,113800,216987870,5130,5130,5130,5090,435
20250424,113700,214760640,5140,5140,5140,5140,0
20250424,113600,214760640,5140,5140,5140,5140,28
20250424,113500,214616720,5140,5140,5140,5140,32
20250424,113400,214452240,5140,5140,5140,5140,71
20250424,113300,214087300,5140,5140,5140,5140,2
20250424,113200,214077020,5140,5130,5140,5130,696
20250424,113100,210499600,5130,5130,5130,5130,0
20250424,113000,210499600,5130,5120,5130,5120,96
20250424,112900,210008020,5120,5110,5120,5110,75
20250424,112800,209624440,5100,5090,5100,5090,424
20250424,112700,207462050,5100,5100,5100,5100,5
20250424,112600,207436550,5090,5090,5090,5090,1820
20250424,112500,198172750,5090,5090,5090,5090,32
20250424,112400,198009870,5090,5100,5100,5060,205
20250424,112300,196972400,5040,5100,5100,5040,899
20250424,112200,192411470,5090,5110,5110,5090,300
20250424,112100,190881750,5130,5140,5140,5130,50
20250424,112000,190624970,5140,5130,5140,5130,32
20250424,111900,190460510,5120,5120,5130,5120,29
20250424,111800,190311760,5120,5120,5120,5120,21
20250424,111700,190204240,5110,5110,5110,5110,4
20250424,111600,190183800,5110,5110,5110,5110,50
20250424,111500,189928300,5130,5120,5130,5100,713
20250424,111400,186288510,5120,5150,5150,5120,95
20250424,111300,185800940,5150,5140,5150,5140,29
20250424,111200,185651600,5150,5140,5150,5140,33
20250424,111100,185481970,5140,5140,5140,5140,0
20250424,111000,185481970,5140,5120,5140,5120,198
20250424,110900,184466330,5110,5140,5140,5070,776
20250424,110800,180506070,5160,5160,5160,5160,0
20250424,110700,180506070,5160,5160,5160,5160,90
20250424,110600,180041670,5170,5200,5200,5150,2540
20250424,110500,166853760,5230,5190,5230,5170,3145
20250424,110400,150499890,5180,5160,5180,5160,1554
20250424,110300,142460250,5130,5150,5170,5050,1830
20250424,110200,133064360,5170,5150,5170,5150,131
20250424,110100,132387690,5150,5160,5160,5150,198
20250424,110000,131366210,5160,5140,5170,5140,1035
20250424,105900,126023320,5130,5140,5140,5130,29
20250424,105800,125874270,5140,5150,5150,5140,115
20250424,105700,125282560,5150,5130,5150,5120,1500
20250424,105600,117572190,5120,5120,5120,5115,191
20250424,105500,116594370,5120,5110,5120,5110,268
20250424,105400,115224570,5110,5090,5110,5090,610
20250424,105300,112110560,5090,5090,5090,5090,0
20250424,105200,112110560,5090,5090,5090,5090,234
20250424,105100,110919500,5090,5090,5090,5090,0
20250424,105000,110919500,5090,5090,5090,5090,33
20250424,104900,110751530,5050,5050,5050,5050,0
20250424,104800,110751530,5050,5080,5090,5050,523
20250424,104700,108105010,5090,5090,5090,5090,0
20250424,104600,108105010,5090,5090,5090,5090,38
20250424,104500,107911590,5090,5090,5090,5090,32
20250424,104400,107748710,5080,5090,5090,5080,46
20250424,104300,107514750,5090,5090,5090,5090,27
20250424,104200,107377320,5090,5090,5090,5090,75
20250424,104100,106995570,5090,5090,5090,5080,48
20250424,104000,106751260,5100,5090,5100,5090,73
20250424,103900,106379430,5070,5070,5090,5070,48
20250424,103800,106136030,5080,5080,5080,5080,41
20250424,103700,105927750,5060,5060,5060,5060,10
20250424,103600,105877150,5050,5080,5080,5050,288
20250424,103500,104420490,5090,5090,5100,5090,39
20250424,103400,104221640,5090,5090,5090,5090,141
20250424,103300,103503950,5100,5130,5130,5100,511
20250424,103200,100891260,5130,5120,5150,5120,671
20250424,103100,97443630,5130,5120,5140,5110,344
20250424,103000,95678020,5110,5110,5110,5110,261
20250424,102900,94344310,5090,5100,5110,5090,731
20250424,102800,90616350,5100,5100,5100,5100,1
20250424,102700,90611250,5090,5070,5090,5070,1786
20250424,102600,81537100,5070,5070,5070,5070,34
20250424,102500,81364720,5070,5070,5080,5070,867
20250424,102400,76968990,5080,5080,5080,5080,27
20250424,102300,76831830,5080,5080,5080,5080,28
20250424,102200,76689590,5070,5070,5070,5070,100
20250424,102100,76182590,5080,5090,5100,5080,314
20250424,102000,74586850,5090,5090,5090,5090,80
20250424,101900,74179650,5080,5090,5090,5080,422
20250424,101800,72035220,5090,5090,5090,5090,0
20250424,101700,72035220,5090,5090,5090,5090,28
20250424,101600,71892700,5090,5080,5090,5080,52
20250424,101500,71628100,5080,5050,5080,5050,512
20250424,101400,69030780,5030,5050,5050,5030,332
20250424,101300,67358200,5060,5060,5060,5060,79
20250424,101200,66958460,5080,5080,5080,5080,34
20250424,101100,66785740,5080,5060,5080,5060,456
20250424,101000,64474050,5050,5040,5050,5040,325
20250424,100900,62833950,5040,5040,5040,5040,51
20250424,100800,62576910,5040,5040,5040,5040,479
20250424,100700,60162750,5030,5020,5030,5020,578
20250424,100600,57257990,5020,5020,5020,5020,0
20250424,100500,57257990,5020,5020,5020,5020,73
20250424,100400,56891530,5020,5020,5020,5020,1
20250424,100300,56886510,5020,5020,5020,5020,28
20250424,100200,56745950,5020,5020,5020,5020,1
20250424,100100,56740930,5020,5020,5020,5020,29
20250424,100000,56595350,5020,5020,5020,5020,63
20250424,095900,56279090,5010,5010,5010,5010,1
20250424,095800,56274080,5000,5000,5000,5000,790
20250424,095700,52324080,5010,5010,5010,5010,210
20250424,095600,51271980,5020,5020,5020,5020,0
20250424,095500,51271980,5020,5010,5020,5010,161
20250424,095400,50464760,5020,5020,5020,5020,0
20250424,095300,50464760,5020,5020,5020,5020,208
20250424,095200,49420600,5020,5020,5020,5020,0
20250424,095100,49420600,5020,5020,5020,5010,397
20250424,095000,47428490,5010,5040,5040,5010,268
20250424,094900,46080860,5030,5030,5030,5030,0
20250424,094800,46080860,5030,5030,5030,5030,173
20250424,094700,45210670,5020,5020,5020,5020,1
20250424,094600,45205650,5030,5030,5030,5030,48
20250424,094500,44964210,5030,5030,5030,5030,34
20250424,094400,44793190,5030,5030,5030,5030,261
20250424,094300,43480360,5030,5030,5030,5030,6
20250424,094200,43450180,5030,5015,5030,5015,326
20250424,094100,41813900,5010,5010,5010,5010,66
20250424,094000,41483240,5020,5010,5020,5010,142
20250424,093900,40771200,5010,5020,5020,5010,2
20250424,093800,40761170,5010,5010,5010,5010,13
20250424,093700,40696040,5010,5010,5010,5010,36
20250424,093600,40515680,5010,5010,5010,5010,28
20250424,093500,40375400,5020,5020,5020,5020,56
20250424,093400,40094280,4995,5020,5020,4995,38
20250424,093300,39903970,5020,5020,5020,5020,40
20250424,093200,39703170,5020,5010,5020,5000,529
20250424,093100,37052860,5010,5010,5010,5010,20
20250424,093000,36952660,5010,4980,5010,4980,761
20250424,092900,33156495,4980,4975,4980,4975,354
20250424,092800,31395245,4975,4975,4980,4975,159
20250424,092700,30603980,4980,4985,4985,4980,162
20250424,092600,29796620,4985,4995,4995,4975,432
20250424,092500,27645035,4995,4970,5020,4970,1633
20250424,092400,19502305,4975,4980,4980,4970,132
20250424,092300,18845550,4980,4980,4980,4965,40
20250424,092200,18646455,4980,4980,4980,4980,20
20250424,092100,18546855,4980,4980,4980,4980,40
20250424,092000,18347655,4970,4960,4970,4960,290
20250424,091900,16906935,4970,4970,4970,4970,124
20250424,091800,16290655,4975,4980,4980,4970,158
20250424,091700,15505095,4980,4980,4980,4980,261
20250424,091600,14205315,4980,4970,4980,4970,100
20250424,091500,13707815,4980,4955,4980,4955,435
20250424,091400,11549855,4955,4955,4955,4955,90
20250424,091300,11103905,4950,4950,4950,4950,580
20250424,091200,8232905,4950,4950,4950,4950,220
20250424,091100,7143905,4950,4950,4950,4950,19
20250424,091000,7049855,4950,4945,4950,4925,60
20250424,090900,6753255,4945,4950,4950,4930,24
20250424,090800,6634525,4955,4950,4955,4950,26
20250424,090700,6505760,4945,4945,4945,4945,27
20250424,090600,6372245,4945,4920,4945,4920,262
20250424,090500,5077635,4920,4890,4920,4890,55
20250424,090400,4807840,4885,4885,4885,4875,27
20250424,090300,4676015,4875,4860,4885,4860,710
20250424,090200,1220265,4865,4840,4865,4840,163
20250424,090100,429665,4835,4835,4835,4835,7
20250424,090000,395820,4820,4835,4835,4820,82
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 200900 568843620 5210 5210 5210 5210 2886
3 20250424 200800 568843620 5210 5210 5210 5210 0
4 20250424 200700 568843620 5210 5210 5210 5210 0
5 20250424 200600 568843620 5210 5210 5210 5210 0
6 20250424 200500 568843620 5210 5210 5210 5210 0
7 20250424 200400 568843620 5210 5210 5210 5210 0
8 20250424 200300 568843620 5210 5210 5210 5210 0
9 20250424 200200 568843620 5210 5210 5210 5210 0
10 20250424 200100 568843620 5210 5210 5210 5210 0
11 20250424 200000 568843620 5210 5210 5210 5210 0
12 20250424 195900 568843620 5210 5210 5210 5210 0
13 20250424 195800 568843620 5210 5210 5210 5210 0
14 20250424 195700 568843620 5210 5210 5210 5210 0
15 20250424 195600 568843620 5210 5210 5210 5210 0
16 20250424 195500 568843620 5210 5210 5210 5210 0
17 20250424 195400 568843620 5210 5210 5210 5210 0
18 20250424 195300 568843620 5210 5210 5210 5210 0
19 20250424 195200 568843620 5210 5210 5210 5210 0
20 20250424 195100 568843620 5210 5210 5210 5210 0
21 20250424 195000 568843620 5210 5210 5210 5210 0
22 20250424 194900 568843620 5210 5210 5210 5210 0
23 20250424 194800 568843620 5210 5210 5210 5210 0
24 20250424 194700 568843620 5210 5210 5210 5210 0
25 20250424 194600 568843620 5210 5210 5210 5210 0
26 20250424 194500 568843620 5210 5210 5210 5210 0
27 20250424 194400 568843620 5210 5210 5210 5210 0
28 20250424 194300 568843620 5210 5210 5210 5210 0
29 20250424 194200 568843620 5210 5210 5210 5210 0
30 20250424 194100 568843620 5210 5210 5210 5210 0
31 20250424 194000 568843620 5210 5210 5210 5210 0
32 20250424 193900 568843620 5210 5210 5210 5210 2886
33 20250424 193800 568843620 5210 5210 5210 5210 0
34 20250424 193700 568843620 5210 5210 5210 5210 0
35 20250424 193600 568843620 5210 5210 5210 5210 0
36 20250424 193500 568843620 5210 5210 5210 5210 0
37 20250424 193400 568843620 5210 5210 5210 5210 0
38 20250424 193300 568843620 5210 5210 5210 5210 0
39 20250424 193200 568843620 5210 5210 5210 5210 0
40 20250424 193100 568843620 5210 5210 5210 5210 0
41 20250424 193000 568843620 5210 5210 5210 5210 0
42 20250424 192900 568843620 5210 5210 5210 5210 0
43 20250424 192800 568843620 5210 5210 5210 5210 0
44 20250424 192700 568843620 5210 5210 5210 5210 0
45 20250424 192600 568843620 5210 5210 5210 5210 0
46 20250424 192500 568843620 5210 5210 5210 5210 0
47 20250424 192400 568843620 5210 5210 5210 5210 0
48 20250424 192300 568843620 5210 5210 5210 5210 0
49 20250424 192200 568843620 5210 5210 5210 5210 0
50 20250424 192100 568843620 5210 5210 5210 5210 0
51 20250424 192000 568843620 5210 5210 5210 5210 0
52 20250424 191900 568843620 5210 5210 5210 5210 0
53 20250424 191800 568843620 5210 5210 5210 5210 0
54 20250424 191700 568843620 5210 5210 5210 5210 0
55 20250424 191600 568843620 5210 5210 5210 5210 0
56 20250424 191500 568843620 5210 5210 5210 5210 0
57 20250424 191400 568843620 5210 5210 5210 5210 0
58 20250424 191300 568843620 5210 5210 5210 5210 0
59 20250424 191200 568843620 5210 5210 5210 5210 0
60 20250424 191100 568843620 5210 5210 5210 5210 0
61 20250424 191000 568843620 5210 5210 5210 5210 0
62 20250424 190900 568843620 5210 5210 5210 5210 2886
63 20250424 190800 568843620 5210 5210 5210 5210 0
64 20250424 190700 568843620 5210 5210 5210 5210 0
65 20250424 190600 568843620 5210 5210 5210 5210 0
66 20250424 190500 568843620 5210 5210 5210 5210 0
67 20250424 190400 568843620 5210 5210 5210 5210 0
68 20250424 190300 568843620 5210 5210 5210 5210 0
69 20250424 190200 568843620 5210 5210 5210 5210 0
70 20250424 190100 568843620 5210 5210 5210 5210 0
71 20250424 190000 568843620 5210 5210 5210 5210 0
72 20250424 185900 568843620 5210 5210 5210 5210 0
73 20250424 185800 568843620 5210 5210 5210 5210 0
74 20250424 185700 568843620 5210 5210 5210 5210 0
75 20250424 185600 568843620 5210 5210 5210 5210 0
76 20250424 185500 568843620 5210 5210 5210 5210 0
77 20250424 185400 568843620 5210 5210 5210 5210 0
78 20250424 185300 568843620 5210 5210 5210 5210 0
79 20250424 185200 568843620 5210 5210 5210 5210 0
80 20250424 185100 568843620 5210 5210 5210 5210 0
81 20250424 185000 568843620 5210 5210 5210 5210 0
82 20250424 184900 568843620 5210 5210 5210 5210 0
83 20250424 184800 568843620 5210 5210 5210 5210 0
84 20250424 184700 568843620 5210 5210 5210 5210 0
85 20250424 184600 568843620 5210 5210 5210 5210 0
86 20250424 184500 568843620 5210 5210 5210 5210 0
87 20250424 184400 568843620 5210 5210 5210 5210 0
88 20250424 184300 568843620 5210 5210 5210 5210 0
89 20250424 184200 568843620 5210 5210 5210 5210 0
90 20250424 184100 568843620 5210 5210 5210 5210 0
91 20250424 184000 568843620 5210 5210 5210 5210 0
92 20250424 183900 568843620 5210 5210 5210 5210 2886
93 20250424 183800 568843620 5210 5210 5210 5210 0
94 20250424 183700 568843620 5210 5210 5210 5210 0
95 20250424 183600 568843620 5210 5210 5210 5210 0
96 20250424 183500 568843620 5210 5210 5210 5210 0
97 20250424 183400 568843620 5210 5210 5210 5210 0
98 20250424 183300 568843620 5210 5210 5210 5210 0
99 20250424 183200 568843620 5210 5210 5210 5210 0
100 20250424 183100 568843620 5210 5210 5210 5210 0
101 20250424 183000 568843620 5210 5210 5210 5210 0
102 20250424 182900 568843620 5210 5210 5210 5210 0
103 20250424 182800 568843620 5210 5210 5210 5210 0
104 20250424 182700 568843620 5210 5210 5210 5210 0
105 20250424 182600 568843620 5210 5210 5210 5210 0
106 20250424 182500 568843620 5210 5210 5210 5210 0
107 20250424 182400 568843620 5210 5210 5210 5210 0
108 20250424 182300 568843620 5210 5210 5210 5210 0
109 20250424 182200 568843620 5210 5210 5210 5210 0
110 20250424 182100 568843620 5210 5210 5210 5210 0
111 20250424 182000 568843620 5210 5210 5210 5210 0
112 20250424 181900 568843620 5210 5210 5210 5210 0
113 20250424 181800 568843620 5210 5210 5210 5210 0
114 20250424 181700 568843620 5210 5210 5210 5210 0
115 20250424 181600 568843620 5210 5210 5210 5210 0
116 20250424 181500 568843620 5210 5210 5210 5210 0
117 20250424 181400 568843620 5210 5210 5210 5210 0
118 20250424 181300 568843620 5210 5210 5210 5210 0
119 20250424 181200 568843620 5210 5210 5210 5210 0
120 20250424 181100 568843620 5210 5210 5210 5210 0
121 20250424 181000 568843620 5210 5210 5210 5210 0
122 20250424 180900 568843620 5210 5210 5210 5210 2886
123 20250424 180800 568843620 5210 5210 5210 5210 0
124 20250424 180700 568843620 5210 5210 5210 5210 0
125 20250424 180600 568843620 5210 5210 5210 5210 0
126 20250424 180500 568843620 5210 5210 5210 5210 0
127 20250424 180400 568843620 5210 5210 5210 5210 0
128 20250424 180300 568843620 5210 5210 5210 5210 0
129 20250424 180200 568843620 5210 5210 5210 5210 0
130 20250424 180100 568843620 5210 5210 5210 5210 0
131 20250424 180000 568843620 5210 5210 5210 5210 0
132 20250424 175900 568843620 5210 5210 5210 5210 0
133 20250424 175800 568843620 5210 5210 5210 5210 0
134 20250424 175700 568843620 5210 5210 5210 5210 0
135 20250424 175600 568843620 5210 5210 5210 5210 0
136 20250424 175500 568843620 5210 5210 5210 5210 0
137 20250424 175400 568843620 5210 5210 5210 5210 0
138 20250424 175300 568843620 5210 5210 5210 5210 0
139 20250424 175200 568843620 5210 5210 5210 5210 0
140 20250424 175100 568843620 5210 5210 5210 5210 0
141 20250424 175000 568843620 5210 5210 5210 5210 0
142 20250424 174900 568843620 5210 5210 5210 5210 0
143 20250424 174800 568843620 5210 5210 5210 5210 0
144 20250424 174700 568843620 5210 5210 5210 5210 0
145 20250424 174600 568843620 5210 5210 5210 5210 0
146 20250424 174500 568843620 5210 5210 5210 5210 0
147 20250424 174400 568843620 5210 5210 5210 5210 0
148 20250424 174300 568843620 5210 5210 5210 5210 0
149 20250424 174200 568843620 5210 5210 5210 5210 0
150 20250424 174100 568843620 5210 5210 5210 5210 0
151 20250424 174000 568843620 5210 5210 5210 5210 0
152 20250424 173900 568843620 5210 5210 5210 5210 2886
153 20250424 173800 568843620 5210 5210 5210 5210 0
154 20250424 173700 568843620 5210 5210 5210 5210 0
155 20250424 173600 568843620 5210 5210 5210 5210 0
156 20250424 173500 568843620 5210 5210 5210 5210 0
157 20250424 173400 568843620 5210 5210 5210 5210 0
158 20250424 173300 568843620 5210 5210 5210 5210 0
159 20250424 173200 568843620 5210 5210 5210 5210 0
160 20250424 173100 568843620 5210 5210 5210 5210 0
161 20250424 173000 568843620 5210 5210 5210 5210 0
162 20250424 172900 568843620 5210 5210 5210 5210 0
163 20250424 172800 568843620 5210 5210 5210 5210 0
164 20250424 172700 568843620 5210 5210 5210 5210 0
165 20250424 172600 568843620 5210 5210 5210 5210 0
166 20250424 172500 568843620 5210 5210 5210 5210 0
167 20250424 172400 568843620 5210 5210 5210 5210 0
168 20250424 172300 568843620 5210 5210 5210 5210 0
169 20250424 172200 568843620 5210 5210 5210 5210 0
170 20250424 172100 568843620 5210 5210 5210 5210 0
171 20250424 172000 568843620 5210 5210 5210 5210 0
172 20250424 171900 568843620 5210 5210 5210 5210 0
173 20250424 171800 568843620 5210 5210 5210 5210 0
174 20250424 171700 568843620 5210 5210 5210 5210 0
175 20250424 171600 568843620 5210 5210 5210 5210 0
176 20250424 171500 568843620 5210 5210 5210 5210 0
177 20250424 171400 568843620 5210 5210 5210 5210 0
178 20250424 171300 568843620 5210 5210 5210 5210 0
179 20250424 171200 568843620 5210 5210 5210 5210 0
180 20250424 171100 568843620 5210 5210 5210 5210 0
181 20250424 171000 568843620 5210 5210 5210 5210 0
182 20250424 170900 568843620 5210 5210 5210 5210 2886
183 20250424 170800 568843620 5210 5210 5210 5210 0
184 20250424 170700 568843620 5210 5210 5210 5210 0
185 20250424 170600 568843620 5210 5210 5210 5210 0
186 20250424 170500 568843620 5210 5210 5210 5210 0
187 20250424 170400 568843620 5210 5210 5210 5210 0
188 20250424 170300 568843620 5210 5210 5210 5210 0
189 20250424 170200 568843620 5210 5210 5210 5210 0
190 20250424 170100 568843620 5210 5210 5210 5210 0
191 20250424 170000 568843620 5210 5210 5210 5210 0
192 20250424 165900 568843620 5210 5210 5210 5210 0
193 20250424 165800 568843620 5210 5210 5210 5210 0
194 20250424 165700 568843620 5210 5210 5210 5210 0
195 20250424 165600 568843620 5210 5210 5210 5210 0
196 20250424 165500 568843620 5210 5210 5210 5210 0
197 20250424 165400 568843620 5210 5210 5210 5210 0
198 20250424 165300 568843620 5210 5210 5210 5210 0
199 20250424 165200 568843620 5210 5210 5210 5210 0
200 20250424 165100 568843620 5210 5210 5210 5210 0
201 20250424 165000 568843620 5210 5210 5210 5210 0
202 20250424 164900 568843620 5210 5210 5210 5210 0
203 20250424 164800 568843620 5210 5210 5210 5210 0
204 20250424 164700 568843620 5210 5210 5210 5210 0
205 20250424 164600 568843620 5210 5210 5210 5210 0
206 20250424 164500 568843620 5210 5210 5210 5210 0
207 20250424 164400 568843620 5210 5210 5210 5210 0
208 20250424 164300 568843620 5210 5210 5210 5210 0
209 20250424 164200 568843620 5210 5210 5210 5210 0
210 20250424 164100 568843620 5210 5210 5210 5210 0
211 20250424 164000 568843620 5210 5210 5210 5210 0
212 20250424 163900 568843620 5210 5210 5210 5210 2886
213 20250424 163800 568843620 5210 5210 5210 5210 0
214 20250424 163700 568843620 5210 5210 5210 5210 0
215 20250424 163600 568843620 5210 5210 5210 5210 0
216 20250424 163500 568843620 5210 5210 5210 5210 0
217 20250424 163400 568843620 5210 5210 5210 5210 0
218 20250424 163300 568843620 5210 5210 5210 5210 0
219 20250424 163200 568843620 5210 5210 5210 5210 0
220 20250424 163100 568843620 5210 5210 5210 5210 0
221 20250424 163000 568843620 5210 5210 5210 5210 0
222 20250424 162900 568843620 5210 5210 5210 5210 0
223 20250424 162800 568843620 5210 5210 5210 5210 0
224 20250424 162700 568843620 5210 5210 5210 5210 0
225 20250424 162600 568843620 5210 5210 5210 5210 0
226 20250424 162500 568843620 5210 5210 5210 5210 0
227 20250424 162400 568843620 5210 5210 5210 5210 0
228 20250424 162300 568843620 5210 5210 5210 5210 0
229 20250424 162200 568843620 5210 5210 5210 5210 0
230 20250424 162100 568843620 5210 5210 5210 5210 0
231 20250424 162000 568843620 5210 5210 5210 5210 0
232 20250424 161900 568843620 5210 5210 5210 5210 0
233 20250424 161800 568843620 5210 5210 5210 5210 0
234 20250424 161700 568843620 5210 5210 5210 5210 0
235 20250424 161600 568843620 5210 5210 5210 5210 0
236 20250424 161500 568843620 5210 5210 5210 5210 0
237 20250424 161400 568843620 5210 5210 5210 5210 0
238 20250424 161300 568843620 5210 5210 5210 5210 0
239 20250424 161200 568843620 5210 5210 5210 5210 0
240 20250424 161100 568843620 5210 5210 5210 5210 0
241 20250424 161000 568843620 5210 5210 5210 5210 0
242 20250424 160900 568843620 5210 5210 5210 5210 2886
243 20250424 160800 568843620 5210 5210 5210 5210 0
244 20250424 160700 568843620 5210 5210 5210 5210 0
245 20250424 160600 568843620 5210 5210 5210 5210 0
246 20250424 160500 568843620 5210 5210 5210 5210 0
247 20250424 160400 568843620 5210 5210 5210 5210 0
248 20250424 160300 568843620 5210 5210 5210 5210 0
249 20250424 160200 568843620 5210 5210 5210 5210 0
250 20250424 160100 568843620 5210 5210 5210 5210 0
251 20250424 160000 568843620 5210 5210 5210 5210 0
252 20250424 155900 568843620 5210 5210 5210 5210 0
253 20250424 155800 568843620 5210 5210 5210 5210 0
254 20250424 155700 568843620 5210 5210 5210 5210 0
255 20250424 155600 568843620 5210 5210 5210 5210 0
256 20250424 155500 568843620 5210 5210 5210 5210 0
257 20250424 155400 568843620 5210 5210 5210 5210 0
258 20250424 155300 568843620 5210 5210 5210 5210 0
259 20250424 155200 568843620 5210 5210 5210 5210 0
260 20250424 155100 568843620 5210 5210 5210 5210 0
261 20250424 155000 568843620 5210 5210 5210 5210 0
262 20250424 154900 568843620 5210 5210 5210 5210 0
263 20250424 154800 568843620 5210 5210 5210 5210 0
264 20250424 154700 568843620 5210 5210 5210 5210 0
265 20250424 154600 568843620 5210 5210 5210 5210 0
266 20250424 154500 568843620 5210 5210 5210 5210 0
267 20250424 154400 568843620 5210 5210 5210 5210 0
268 20250424 154300 568843620 5210 5210 5210 5210 0
269 20250424 154200 568843620 5210 5210 5210 5210 0
270 20250424 154100 568843620 5210 5210 5210 5210 0
271 20250424 154000 568843620 5210 5210 5210 5210 0
272 20250424 153900 568843620 5210 5210 5210 5210 2886
273 20250424 153800 568843620 5210 5210 5210 5210 0
274 20250424 153700 568843620 5210 5210 5210 5210 0
275 20250424 153600 568843620 5210 5210 5210 5210 0
276 20250424 153500 568843620 5210 5210 5210 5210 0
277 20250424 153400 568843620 5210 5210 5210 5210 0
278 20250424 153300 568843620 5210 5210 5210 5210 0
279 20250424 153200 568843620 5210 5210 5210 5210 0
280 20250424 153100 568843620 5210 5210 5210 5210 0
281 20250424 153000 568843620 5210 5210 5210 5210 2886
282 20250424 152900 553807560 5210 5210 5210 5210 0
283 20250424 152800 553807560 5210 5210 5210 5210 0
284 20250424 152700 553807560 5210 5210 5210 5210 0
285 20250424 152600 553807560 5210 5210 5210 5210 0
286 20250424 152500 553807560 5210 5210 5210 5210 0
287 20250424 152400 553807560 5210 5210 5210 5210 0
288 20250424 152300 553807560 5210 5210 5210 5210 0
289 20250424 152200 553807560 5210 5210 5210 5210 0
290 20250424 152100 553807560 5210 5210 5210 5210 0
291 20250424 152000 553807560 5210 5210 5210 5210 0
292 20250424 151900 553807560 5210 5200 5210 5170 404
293 20250424 151800 551707600 5200 5180 5200 5180 2
294 20250424 151700 551697220 5200 5200 5200 5200 400
295 20250424 151600 549617220 5200 5190 5200 5190 2
296 20250424 151500 549606830 5200 5180 5200 5180 345
297 20250424 151400 547819700 5200 5200 5200 5180 156
298 20250424 151300 547010010 5200 5190 5200 5190 18
299 20250424 151200 546916510 5195 5190 5200 5190 264
300 20250424 151100 545545340 5190 5190 5190 5190 90
301 20250424 151000 545078240 5190 5190 5190 5190 0
302 20250424 150900 545078240 5190 5180 5190 5170 946
303 20250424 150800 540187160 5200 5200 5200 5200 1
304 20250424 150700 540181960 5190 5190 5200 5190 996
305 20250424 150600 535012710 5180 5180 5180 5180 1021
306 20250424 150500 529723930 5190 5190 5190 5190 27
307 20250424 150400 529583800 5190 5190 5190 5190 1
308 20250424 150300 529578610 5200 5200 5200 5200 0
309 20250424 150200 529578610 5200 5190 5200 5190 17
310 20250424 150100 529490340 5190 5190 5190 5190 0
311 20250424 150000 529490340 5190 5190 5190 5190 37
312 20250424 145900 529298310 5180 5190 5190 5180 236
313 20250424 145800 528073480 5180 5190 5190 5180 10
314 20250424 145700 528021670 5190 5190 5190 5190 1
315 20250424 145600 528016480 5190 5170 5190 5170 159
316 20250424 145500 527194430 5200 5200 5200 5200 28
317 20250424 145400 527048830 5200 5200 5200 5200 2
318 20250424 145300 527038430 5170 5170 5170 5170 1
319 20250424 145200 527033260 5200 5200 5200 5200 0
320 20250424 145100 527033260 5200 5200 5200 5200 0
321 20250424 145000 527033260 5200 5190 5200 5190 28
322 20250424 144900 526887780 5190 5190 5190 5190 0
323 20250424 144800 526887780 5190 5190 5190 5190 0
324 20250424 144700 526887780 5190 5190 5190 5190 9
325 20250424 144600 526841070 5190 5180 5190 5180 21
326 20250424 144500 526732280 5200 5160 5200 5160 528
327 20250424 144400 524006660 5160 5150 5160 5150 515
328 20250424 144300 521354400 5130 5130 5130 5130 2
329 20250424 144200 521344140 5150 5140 5150 5140 92
330 20250424 144100 520871250 5130 5140 5140 5130 32
331 20250424 144000 520707030 5150 5150 5150 5150 29
332 20250424 143900 520557680 5160 5160 5160 5140 505
333 20250424 143800 517961910 5140 5140 5140 5140 0
334 20250424 143700 517961910 5140 5140 5140 5140 0
335 20250424 143600 517961910 5140 5160 5160 5140 211
336 20250424 143500 516876690 5170 5170 5170 5170 29
337 20250424 143400 516726760 5170 5170 5170 5170 0
338 20250424 143300 516726760 5170 5170 5170 5170 0
339 20250424 143200 516726760 5170 5180 5180 5170 2
340 20250424 143100 516716410 5180 5180 5180 5180 5
341 20250424 143000 516690510 5160 5160 5200 5160 46
342 20250424 142900 516453020 5160 5150 5160 5150 560
343 20250424 142800 513568420 5160 5160 5160 5160 1
344 20250424 142700 513563260 5160 5160 5160 5160 2
345 20250424 142600 513552940 5170 5170 5170 5170 0
346 20250424 142500 513552940 5170 5170 5170 5160 31
347 20250424 142400 513392690 5150 5170 5170 5150 32
348 20250424 142300 513227790 5170 5160 5170 5160 2
349 20250424 142200 513217460 5140 5150 5150 5140 372
350 20250424 142100 511303660 5150 5160 5160 5150 113
351 20250424 142000 510721430 5160 5180 5180 5160 216
352 20250424 141900 509606270 5180 5160 5180 5160 2
353 20250424 141800 509595930 5190 5190 5190 5190 0
354 20250424 141700 509595930 5190 5190 5190 5190 1
355 20250424 141600 509590740 5170 5190 5190 5170 25
356 20250424 141500 509461370 5190 5190 5190 5190 30
357 20250424 141400 509305670 5190 5190 5190 5190 101
358 20250424 141300 508781480 5190 5190 5190 5190 1
359 20250424 141200 508776290 5180 5180 5180 5180 204
360 20250424 141100 507719570 5180 5180 5180 5180 618
361 20250424 141000 504518330 5190 5180 5190 5180 369
362 20250424 140900 502606610 5190 5190 5190 5190 0
363 20250424 140800 502606610 5190 5180 5190 5180 3
364 20250424 140700 502591060 5190 5190 5190 5190 0
365 20250424 140600 502591060 5190 5190 5190 5190 0
366 20250424 140500 502591060 5190 5190 5190 5190 30
367 20250424 140400 502435360 5190 5180 5190 5180 129
368 20250424 140300 501767030 5160 5160 5160 5160 0
369 20250424 140200 501767030 5160 5160 5160 5160 28
370 20250424 140100 501622550 5190 5190 5190 5190 0
371 20250424 140000 501622550 5190 5170 5190 5160 347
372 20250424 135900 499828800 5190 5190 5190 5190 12
373 20250424 135800 499766520 5190 5190 5190 5190 2
374 20250424 135700 499756140 5190 5190 5190 5190 0
375 20250424 135600 499756140 5190 5190 5190 5190 0
376 20250424 135500 499756140 5190 5190 5190 5190 32
377 20250424 135400 499590060 5190 5190 5190 5190 0
378 20250424 135300 499590060 5190 5190 5190 5190 10
379 20250424 135200 499538160 5200 5190 5200 5190 67
380 20250424 135100 499190410 5190 5190 5190 5190 3
381 20250424 135000 499174840 5190 5170 5190 5170 71
382 20250424 134900 498807260 5160 5160 5160 5160 0
383 20250424 134800 498807260 5160 5160 5160 5160 92
384 20250424 134700 498332540 5160 5170 5170 5160 85
385 20250424 134600 497893390 5170 5170 5170 5170 22
386 20250424 134500 497779650 5170 5150 5170 5150 55
387 20250424 134400 497495660 5170 5170 5170 5170 0
388 20250424 134300 497495660 5170 5170 5170 5170 3
389 20250424 134200 497480150 5150 5150 5150 5150 24
390 20250424 134100 497356550 5170 5160 5170 5150 571
391 20250424 134000 494410440 5160 5190 5190 5160 1160
392 20250424 133900 488406300 5190 5200 5200 5190 1143
393 20250424 133800 482473890 5200 5200 5200 5200 100
394 20250424 133700 481953890 5210 5210 5210 5210 2
395 20250424 133600 481943470 5220 5220 5220 5220 2
396 20250424 133500 481933030 5200 5230 5230 5200 132
397 20250424 133400 481245670 5200 5240 5240 5200 385
398 20250424 133300 479241710 5220 5220 5240 5220 873
399 20250424 133200 474684460 5240 5240 5240 5240 3
400 20250424 133100 474668740 5220 5240 5240 5220 236
401 20250424 133000 473432400 5240 5250 5250 5240 99
402 20250424 132900 472913120 5240 5240 5240 5240 0
403 20250424 132800 472913120 5240 5240 5240 5240 0
404 20250424 132700 472913120 5240 5250 5250 5240 33
405 20250424 132600 472740100 5250 5250 5250 5250 87
406 20250424 132500 472283350 5240 5250 5250 5240 56
407 20250424 132400 471989590 5240 5240 5240 5240 0
408 20250424 132300 471989590 5240 5240 5240 5240 177
409 20250424 132200 471062110 5240 5260 5260 5240 1102
410 20250424 132100 465270130 5250 5230 5250 5230 694
411 20250424 132000 461631820 5230 5220 5230 5210 889
412 20250424 131900 456993980 5230 5220 5230 5220 20
413 20250424 131800 456889400 5220 5220 5220 5220 71
414 20250424 131700 456518780 5230 5220 5230 5220 3
415 20250424 131600 456503110 5230 5230 5230 5230 87
416 20250424 131500 456048100 5230 5220 5230 5220 45
417 20250424 131400 455812880 5220 5220 5220 5220 0
418 20250424 131300 455812880 5220 5220 5220 5220 0
419 20250424 131200 455812880 5220 5220 5220 5220 16
420 20250424 131100 455729360 5220 5220 5220 5220 11
421 20250424 131000 455671940 5220 5230 5230 5220 50
422 20250424 130900 455410620 5220 5220 5220 5220 20
423 20250424 130800 455306220 5220 5220 5220 5220 1
424 20250424 130700 455301000 5220 5220 5220 5220 0
425 20250424 130600 455301000 5220 5220 5230 5210 155
426 20250424 130500 454491470 5220 5230 5230 5220 59
427 20250424 130400 454182910 5250 5250 5250 5250 10
428 20250424 130300 454130410 5260 5260 5260 5260 1
429 20250424 130200 454125150 5260 5250 5280 5250 172
430 20250424 130100 453219970 5250 5230 5250 5220 692
431 20250424 130000 449597960 5240 5280 5280 5230 405
432 20250424 125900 447469450 5280 5270 5280 5270 27
433 20250424 125800 447327150 5270 5250 5270 5250 1043
434 20250424 125700 441845720 5240 5270 5270 5240 1000
435 20250424 125600 436598990 5260 5300 5300 5250 2917
436 20250424 125500 421181460 5310 5310 5310 5310 0
437 20250424 125400 421181460 5310 5300 5310 5300 2603
438 20250424 125300 407383020 5280 5270 5290 5270 521
439 20250424 125200 404627760 5270 5290 5290 5270 161
440 20250424 125100 403776090 5290 5290 5290 5290 5
441 20250424 125000 403749640 5270 5260 5290 5260 932
442 20250424 124900 398829970 5260 5280 5280 5250 2298
443 20250424 124800 386746560 5290 5300 5300 5280 208
444 20250424 124700 385646560 5300 5300 5300 5290 232
445 20250424 124600 384418450 5300 5290 5300 5270 1208
446 20250424 124500 378026020 5300 5260 5300 5260 3959
447 20250424 124400 357080920 5260 5220 5260 5220 4033
448 20250424 124300 335924060 5220 5220 5220 5220 154
449 20250424 124200 335120180 5230 5220 5230 5220 303
450 20250424 124100 333538000 5210 5210 5210 5210 194
451 20250424 124000 332527260 5210 5210 5210 5210 59
452 20250424 123900 332219870 5210 5210 5210 5210 0
453 20250424 123800 332219870 5210 5200 5210 5200 238
454 20250424 123700 330981990 5220 5220 5230 5210 269
455 20250424 123600 329577630 5220 5240 5240 5220 1515
456 20250424 123500 321666390 5250 5250 5250 5250 33
457 20250424 123400 321493140 5250 5240 5250 5240 1175
458 20250424 123300 315335090 5240 5240 5240 5240 485
459 20250424 123200 312793690 5240 5240 5240 5240 59
460 20250424 123100 312484530 5220 5190 5220 5190 4359
461 20250424 123000 289822320 5190 5180 5190 5180 61
462 20250424 122900 289505740 5180 5180 5180 5180 0
463 20250424 122800 289505740 5180 5190 5190 5180 2
464 20250424 122700 289495370 5190 5190 5190 5180 43
465 20250424 122600 289272210 5180 5170 5180 5160 84
466 20250424 122500 288837900 5170 5170 5170 5160 60
467 20250424 122400 288527710 5160 5170 5170 5150 241
468 20250424 122300 287282730 5180 5170 5180 5170 29
469 20250424 122200 287132520 5170 5170 5170 5170 1
470 20250424 122100 287127350 5180 5180 5180 5180 27
471 20250424 122000 286987490 5170 5180 5180 5170 44
472 20250424 121900 286759580 5180 5180 5180 5170 71
473 20250424 121800 286391820 5170 5170 5170 5170 1
474 20250424 121700 286386650 5180 5170 5180 5170 4
475 20250424 121600 286365940 5170 5170 5170 5170 1
476 20250424 121500 286360770 5170 5160 5170 5160 226
477 20250424 121400 285192360 5170 5160 5170 5160 111
478 20250424 121300 284618500 5170 5160 5170 5160 28
479 20250424 121200 284473750 5160 5160 5160 5160 0
480 20250424 121100 284473750 5160 5160 5160 5150 156
481 20250424 121000 283669640 5160 5170 5180 5140 246
482 20250424 120900 282399750 5160 5180 5180 5160 369
483 20250424 120800 280490860 5190 5190 5190 5190 0
484 20250424 120700 280490860 5190 5180 5190 5180 411
485 20250424 120600 278357790 5180 5180 5180 5180 2
486 20250424 120500 278347430 5180 5190 5190 5180 146
487 20250424 120400 277590820 5190 5230 5230 5190 1400
488 20250424 120300 270309980 5250 5240 5250 5230 343
489 20250424 120200 268512660 5240 5250 5250 5240 34
490 20250424 120100 268334170 5270 5230 5270 5230 1678
491 20250424 120000 259526100 5230 5200 5230 5200 362
492 20250424 115900 257636540 5200 5200 5210 5200 29
493 20250424 115800 257485470 5200 5210 5210 5200 35
494 20250424 115700 257303190 5200 5200 5200 5200 6
495 20250424 115600 257271990 5220 5190 5220 5190 149
496 20250424 115500 256497170 5200 5190 5200 5190 41
497 20250424 115400 256283980 5200 5200 5200 5200 28
498 20250424 115300 256138380 5200 5200 5200 5190 4
499 20250424 115200 256117590 5190 5190 5200 5190 742
500 20250424 115100 252260220 5180 5180 5180 5180 21
501 20250424 115000 252151440 5190 5200 5200 5190 621
502 20250424 114900 248924960 5180 5160 5200 5160 1817
503 20250424 114800 239501020 5170 5160 5170 5160 2
504 20250424 114700 239490690 5180 5150 5180 5150 818
505 20250424 114600 235267430 5160 5160 5170 5160 262
506 20250424 114500 233914970 5170 5150 5170 5150 2567
507 20250424 114400 220692830 5150 5140 5150 5140 120
508 20250424 114300 220075940 5130 5140 5140 5130 4
509 20250424 114200 220055390 5140 5130 5140 5120 561
510 20250424 114100 217172480 5120 5120 5120 5120 1
511 20250424 114000 217167360 5130 5110 5130 5110 34
512 20250424 113900 216992980 5110 5110 5110 5110 1
513 20250424 113800 216987870 5130 5130 5130 5090 435
514 20250424 113700 214760640 5140 5140 5140 5140 0
515 20250424 113600 214760640 5140 5140 5140 5140 28
516 20250424 113500 214616720 5140 5140 5140 5140 32
517 20250424 113400 214452240 5140 5140 5140 5140 71
518 20250424 113300 214087300 5140 5140 5140 5140 2
519 20250424 113200 214077020 5140 5130 5140 5130 696
520 20250424 113100 210499600 5130 5130 5130 5130 0
521 20250424 113000 210499600 5130 5120 5130 5120 96
522 20250424 112900 210008020 5120 5110 5120 5110 75
523 20250424 112800 209624440 5100 5090 5100 5090 424
524 20250424 112700 207462050 5100 5100 5100 5100 5
525 20250424 112600 207436550 5090 5090 5090 5090 1820
526 20250424 112500 198172750 5090 5090 5090 5090 32
527 20250424 112400 198009870 5090 5100 5100 5060 205
528 20250424 112300 196972400 5040 5100 5100 5040 899
529 20250424 112200 192411470 5090 5110 5110 5090 300
530 20250424 112100 190881750 5130 5140 5140 5130 50
531 20250424 112000 190624970 5140 5130 5140 5130 32
532 20250424 111900 190460510 5120 5120 5130 5120 29
533 20250424 111800 190311760 5120 5120 5120 5120 21
534 20250424 111700 190204240 5110 5110 5110 5110 4
535 20250424 111600 190183800 5110 5110 5110 5110 50
536 20250424 111500 189928300 5130 5120 5130 5100 713
537 20250424 111400 186288510 5120 5150 5150 5120 95
538 20250424 111300 185800940 5150 5140 5150 5140 29
539 20250424 111200 185651600 5150 5140 5150 5140 33
540 20250424 111100 185481970 5140 5140 5140 5140 0
541 20250424 111000 185481970 5140 5120 5140 5120 198
542 20250424 110900 184466330 5110 5140 5140 5070 776
543 20250424 110800 180506070 5160 5160 5160 5160 0
544 20250424 110700 180506070 5160 5160 5160 5160 90
545 20250424 110600 180041670 5170 5200 5200 5150 2540
546 20250424 110500 166853760 5230 5190 5230 5170 3145
547 20250424 110400 150499890 5180 5160 5180 5160 1554
548 20250424 110300 142460250 5130 5150 5170 5050 1830
549 20250424 110200 133064360 5170 5150 5170 5150 131
550 20250424 110100 132387690 5150 5160 5160 5150 198
551 20250424 110000 131366210 5160 5140 5170 5140 1035
552 20250424 105900 126023320 5130 5140 5140 5130 29
553 20250424 105800 125874270 5140 5150 5150 5140 115
554 20250424 105700 125282560 5150 5130 5150 5120 1500
555 20250424 105600 117572190 5120 5120 5120 5115 191
556 20250424 105500 116594370 5120 5110 5120 5110 268
557 20250424 105400 115224570 5110 5090 5110 5090 610
558 20250424 105300 112110560 5090 5090 5090 5090 0
559 20250424 105200 112110560 5090 5090 5090 5090 234
560 20250424 105100 110919500 5090 5090 5090 5090 0
561 20250424 105000 110919500 5090 5090 5090 5090 33
562 20250424 104900 110751530 5050 5050 5050 5050 0
563 20250424 104800 110751530 5050 5080 5090 5050 523
564 20250424 104700 108105010 5090 5090 5090 5090 0
565 20250424 104600 108105010 5090 5090 5090 5090 38
566 20250424 104500 107911590 5090 5090 5090 5090 32
567 20250424 104400 107748710 5080 5090 5090 5080 46
568 20250424 104300 107514750 5090 5090 5090 5090 27
569 20250424 104200 107377320 5090 5090 5090 5090 75
570 20250424 104100 106995570 5090 5090 5090 5080 48
571 20250424 104000 106751260 5100 5090 5100 5090 73
572 20250424 103900 106379430 5070 5070 5090 5070 48
573 20250424 103800 106136030 5080 5080 5080 5080 41
574 20250424 103700 105927750 5060 5060 5060 5060 10
575 20250424 103600 105877150 5050 5080 5080 5050 288
576 20250424 103500 104420490 5090 5090 5100 5090 39
577 20250424 103400 104221640 5090 5090 5090 5090 141
578 20250424 103300 103503950 5100 5130 5130 5100 511
579 20250424 103200 100891260 5130 5120 5150 5120 671
580 20250424 103100 97443630 5130 5120 5140 5110 344
581 20250424 103000 95678020 5110 5110 5110 5110 261
582 20250424 102900 94344310 5090 5100 5110 5090 731
583 20250424 102800 90616350 5100 5100 5100 5100 1
584 20250424 102700 90611250 5090 5070 5090 5070 1786
585 20250424 102600 81537100 5070 5070 5070 5070 34
586 20250424 102500 81364720 5070 5070 5080 5070 867
587 20250424 102400 76968990 5080 5080 5080 5080 27
588 20250424 102300 76831830 5080 5080 5080 5080 28
589 20250424 102200 76689590 5070 5070 5070 5070 100
590 20250424 102100 76182590 5080 5090 5100 5080 314
591 20250424 102000 74586850 5090 5090 5090 5090 80
592 20250424 101900 74179650 5080 5090 5090 5080 422
593 20250424 101800 72035220 5090 5090 5090 5090 0
594 20250424 101700 72035220 5090 5090 5090 5090 28
595 20250424 101600 71892700 5090 5080 5090 5080 52
596 20250424 101500 71628100 5080 5050 5080 5050 512
597 20250424 101400 69030780 5030 5050 5050 5030 332
598 20250424 101300 67358200 5060 5060 5060 5060 79
599 20250424 101200 66958460 5080 5080 5080 5080 34
600 20250424 101100 66785740 5080 5060 5080 5060 456
601 20250424 101000 64474050 5050 5040 5050 5040 325
602 20250424 100900 62833950 5040 5040 5040 5040 51
603 20250424 100800 62576910 5040 5040 5040 5040 479
604 20250424 100700 60162750 5030 5020 5030 5020 578
605 20250424 100600 57257990 5020 5020 5020 5020 0
606 20250424 100500 57257990 5020 5020 5020 5020 73
607 20250424 100400 56891530 5020 5020 5020 5020 1
608 20250424 100300 56886510 5020 5020 5020 5020 28
609 20250424 100200 56745950 5020 5020 5020 5020 1
610 20250424 100100 56740930 5020 5020 5020 5020 29
611 20250424 100000 56595350 5020 5020 5020 5020 63
612 20250424 095900 56279090 5010 5010 5010 5010 1
613 20250424 095800 56274080 5000 5000 5000 5000 790
614 20250424 095700 52324080 5010 5010 5010 5010 210
615 20250424 095600 51271980 5020 5020 5020 5020 0
616 20250424 095500 51271980 5020 5010 5020 5010 161
617 20250424 095400 50464760 5020 5020 5020 5020 0
618 20250424 095300 50464760 5020 5020 5020 5020 208
619 20250424 095200 49420600 5020 5020 5020 5020 0
620 20250424 095100 49420600 5020 5020 5020 5010 397
621 20250424 095000 47428490 5010 5040 5040 5010 268
622 20250424 094900 46080860 5030 5030 5030 5030 0
623 20250424 094800 46080860 5030 5030 5030 5030 173
624 20250424 094700 45210670 5020 5020 5020 5020 1
625 20250424 094600 45205650 5030 5030 5030 5030 48
626 20250424 094500 44964210 5030 5030 5030 5030 34
627 20250424 094400 44793190 5030 5030 5030 5030 261
628 20250424 094300 43480360 5030 5030 5030 5030 6
629 20250424 094200 43450180 5030 5015 5030 5015 326
630 20250424 094100 41813900 5010 5010 5010 5010 66
631 20250424 094000 41483240 5020 5010 5020 5010 142
632 20250424 093900 40771200 5010 5020 5020 5010 2
633 20250424 093800 40761170 5010 5010 5010 5010 13
634 20250424 093700 40696040 5010 5010 5010 5010 36
635 20250424 093600 40515680 5010 5010 5010 5010 28
636 20250424 093500 40375400 5020 5020 5020 5020 56
637 20250424 093400 40094280 4995 5020 5020 4995 38
638 20250424 093300 39903970 5020 5020 5020 5020 40
639 20250424 093200 39703170 5020 5010 5020 5000 529
640 20250424 093100 37052860 5010 5010 5010 5010 20
641 20250424 093000 36952660 5010 4980 5010 4980 761
642 20250424 092900 33156495 4980 4975 4980 4975 354
643 20250424 092800 31395245 4975 4975 4980 4975 159
644 20250424 092700 30603980 4980 4985 4985 4980 162
645 20250424 092600 29796620 4985 4995 4995 4975 432
646 20250424 092500 27645035 4995 4970 5020 4970 1633
647 20250424 092400 19502305 4975 4980 4980 4970 132
648 20250424 092300 18845550 4980 4980 4980 4965 40
649 20250424 092200 18646455 4980 4980 4980 4980 20
650 20250424 092100 18546855 4980 4980 4980 4980 40
651 20250424 092000 18347655 4970 4960 4970 4960 290
652 20250424 091900 16906935 4970 4970 4970 4970 124
653 20250424 091800 16290655 4975 4980 4980 4970 158
654 20250424 091700 15505095 4980 4980 4980 4980 261
655 20250424 091600 14205315 4980 4970 4980 4970 100
656 20250424 091500 13707815 4980 4955 4980 4955 435
657 20250424 091400 11549855 4955 4955 4955 4955 90
658 20250424 091300 11103905 4950 4950 4950 4950 580
659 20250424 091200 8232905 4950 4950 4950 4950 220
660 20250424 091100 7143905 4950 4950 4950 4950 19
661 20250424 091000 7049855 4950 4945 4950 4925 60
662 20250424 090900 6753255 4945 4950 4950 4930 24
663 20250424 090800 6634525 4955 4950 4955 4950 26
664 20250424 090700 6505760 4945 4945 4945 4945 27
665 20250424 090600 6372245 4945 4920 4945 4920 262
666 20250424 090500 5077635 4920 4890 4920 4890 55
667 20250424 090400 4807840 4885 4885 4885 4875 27
668 20250424 090300 4676015 4875 4860 4885 4860 710
669 20250424 090200 1220265 4865 4840 4865 4840 163
670 20250424 090100 429665 4835 4835 4835 4835 7
671 20250424 090000 395820 4820 4835 4835 4820 82