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

680
199730/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,201800,121211130,6230,6230,6230,6230,281
20250424,201700,121211130,6230,6230,6230,6230,0
20250424,201600,121211130,6230,6230,6230,6230,0
20250424,201500,121211130,6230,6230,6230,6230,0
20250424,201400,121211130,6230,6230,6230,6230,0
20250424,201300,121211130,6230,6230,6230,6230,0
20250424,201200,121211130,6230,6230,6230,6230,0
20250424,201100,121211130,6230,6230,6230,6230,0
20250424,201000,121211130,6230,6230,6230,6230,0
20250424,200900,121211130,6230,6230,6230,6230,0
20250424,200800,121211130,6230,6230,6230,6230,0
20250424,200700,121211130,6230,6230,6230,6230,0
20250424,200600,121211130,6230,6230,6230,6230,0
20250424,200500,121211130,6230,6230,6230,6230,0
20250424,200400,121211130,6230,6230,6230,6230,0
20250424,200300,121211130,6230,6230,6230,6230,0
20250424,200200,121211130,6230,6230,6230,6230,0
20250424,200100,121211130,6230,6230,6230,6230,0
20250424,200000,121211130,6230,6230,6230,6230,0
20250424,195900,121211130,6230,6230,6230,6230,0
20250424,195800,121211130,6230,6230,6230,6230,0
20250424,195700,121211130,6230,6230,6230,6230,0
20250424,195600,121211130,6230,6230,6230,6230,0
20250424,195500,121211130,6230,6230,6230,6230,0
20250424,195400,121211130,6230,6230,6230,6230,0
20250424,195300,121211130,6230,6230,6230,6230,0
20250424,195200,121211130,6230,6230,6230,6230,0
20250424,195100,121211130,6230,6230,6230,6230,0
20250424,195000,121211130,6230,6230,6230,6230,0
20250424,194900,121211130,6230,6230,6230,6230,0
20250424,194800,121211130,6230,6230,6230,6230,281
20250424,194700,121211130,6230,6230,6230,6230,0
20250424,194600,121211130,6230,6230,6230,6230,0
20250424,194500,121211130,6230,6230,6230,6230,0
20250424,194400,121211130,6230,6230,6230,6230,0
20250424,194300,121211130,6230,6230,6230,6230,0
20250424,194200,121211130,6230,6230,6230,6230,0
20250424,194100,121211130,6230,6230,6230,6230,0
20250424,194000,121211130,6230,6230,6230,6230,0
20250424,193900,121211130,6230,6230,6230,6230,0
20250424,193800,121211130,6230,6230,6230,6230,0
20250424,193700,121211130,6230,6230,6230,6230,0
20250424,193600,121211130,6230,6230,6230,6230,0
20250424,193500,121211130,6230,6230,6230,6230,0
20250424,193400,121211130,6230,6230,6230,6230,0
20250424,193300,121211130,6230,6230,6230,6230,0
20250424,193200,121211130,6230,6230,6230,6230,0
20250424,193100,121211130,6230,6230,6230,6230,0
20250424,193000,121211130,6230,6230,6230,6230,0
20250424,192900,121211130,6230,6230,6230,6230,0
20250424,192800,121211130,6230,6230,6230,6230,0
20250424,192700,121211130,6230,6230,6230,6230,0
20250424,192600,121211130,6230,6230,6230,6230,0
20250424,192500,121211130,6230,6230,6230,6230,0
20250424,192400,121211130,6230,6230,6230,6230,0
20250424,192300,121211130,6230,6230,6230,6230,0
20250424,192200,121211130,6230,6230,6230,6230,0
20250424,192100,121211130,6230,6230,6230,6230,0
20250424,192000,121211130,6230,6230,6230,6230,0
20250424,191900,121211130,6230,6230,6230,6230,0
20250424,191800,121211130,6230,6230,6230,6230,281
20250424,191700,121211130,6230,6230,6230,6230,0
20250424,191600,121211130,6230,6230,6230,6230,0
20250424,191500,121211130,6230,6230,6230,6230,0
20250424,191400,121211130,6230,6230,6230,6230,0
20250424,191300,121211130,6230,6230,6230,6230,0
20250424,191200,121211130,6230,6230,6230,6230,0
20250424,191100,121211130,6230,6230,6230,6230,0
20250424,191000,121211130,6230,6230,6230,6230,0
20250424,190900,121211130,6230,6230,6230,6230,0
20250424,190800,121211130,6230,6230,6230,6230,0
20250424,190700,121211130,6230,6230,6230,6230,0
20250424,190600,121211130,6230,6230,6230,6230,0
20250424,190500,121211130,6230,6230,6230,6230,0
20250424,190400,121211130,6230,6230,6230,6230,0
20250424,190300,121211130,6230,6230,6230,6230,0
20250424,190200,121211130,6230,6230,6230,6230,0
20250424,190100,121211130,6230,6230,6230,6230,0
20250424,190000,121211130,6230,6230,6230,6230,0
20250424,185900,121211130,6230,6230,6230,6230,0
20250424,185800,121211130,6230,6230,6230,6230,0
20250424,185700,121211130,6230,6230,6230,6230,0
20250424,185600,121211130,6230,6230,6230,6230,0
20250424,185500,121211130,6230,6230,6230,6230,0
20250424,185400,121211130,6230,6230,6230,6230,0
20250424,185300,121211130,6230,6230,6230,6230,0
20250424,185200,121211130,6230,6230,6230,6230,0
20250424,185100,121211130,6230,6230,6230,6230,0
20250424,185000,121211130,6230,6230,6230,6230,0
20250424,184900,121211130,6230,6230,6230,6230,0
20250424,184800,121211130,6230,6230,6230,6230,281
20250424,184700,121211130,6230,6230,6230,6230,0
20250424,184600,121211130,6230,6230,6230,6230,0
20250424,184500,121211130,6230,6230,6230,6230,0
20250424,184400,121211130,6230,6230,6230,6230,0
20250424,184300,121211130,6230,6230,6230,6230,0
20250424,184200,121211130,6230,6230,6230,6230,0
20250424,184100,121211130,6230,6230,6230,6230,0
20250424,184000,121211130,6230,6230,6230,6230,0
20250424,183900,121211130,6230,6230,6230,6230,0
20250424,183800,121211130,6230,6230,6230,6230,0
20250424,183700,121211130,6230,6230,6230,6230,0
20250424,183600,121211130,6230,6230,6230,6230,0
20250424,183500,121211130,6230,6230,6230,6230,0
20250424,183400,121211130,6230,6230,6230,6230,0
20250424,183300,121211130,6230,6230,6230,6230,0
20250424,183200,121211130,6230,6230,6230,6230,0
20250424,183100,121211130,6230,6230,6230,6230,0
20250424,183000,121211130,6230,6230,6230,6230,0
20250424,182900,121211130,6230,6230,6230,6230,0
20250424,182800,121211130,6230,6230,6230,6230,0
20250424,182700,121211130,6230,6230,6230,6230,0
20250424,182600,121211130,6230,6230,6230,6230,0
20250424,182500,121211130,6230,6230,6230,6230,0
20250424,182400,121211130,6230,6230,6230,6230,0
20250424,182300,121211130,6230,6230,6230,6230,0
20250424,182200,121211130,6230,6230,6230,6230,0
20250424,182100,121211130,6230,6230,6230,6230,0
20250424,182000,121211130,6230,6230,6230,6230,0
20250424,181900,121211130,6230,6230,6230,6230,0
20250424,181800,121211130,6230,6230,6230,6230,281
20250424,181700,121211130,6230,6230,6230,6230,0
20250424,181600,121211130,6230,6230,6230,6230,0
20250424,181500,121211130,6230,6230,6230,6230,0
20250424,181400,121211130,6230,6230,6230,6230,0
20250424,181300,121211130,6230,6230,6230,6230,0
20250424,181200,121211130,6230,6230,6230,6230,0
20250424,181100,121211130,6230,6230,6230,6230,0
20250424,181000,121211130,6230,6230,6230,6230,0
20250424,180900,121211130,6230,6230,6230,6230,0
20250424,180800,121211130,6230,6230,6230,6230,0
20250424,180700,121211130,6230,6230,6230,6230,0
20250424,180600,121211130,6230,6230,6230,6230,0
20250424,180500,121211130,6230,6230,6230,6230,0
20250424,180400,121211130,6230,6230,6230,6230,0
20250424,180300,121211130,6230,6230,6230,6230,0
20250424,180200,121211130,6230,6230,6230,6230,0
20250424,180100,121211130,6230,6230,6230,6230,0
20250424,180000,121211130,6230,6230,6230,6230,0
20250424,175900,121211130,6230,6230,6230,6230,0
20250424,175800,121211130,6230,6230,6230,6230,0
20250424,175700,121211130,6230,6230,6230,6230,0
20250424,175600,121211130,6230,6230,6230,6230,0
20250424,175500,121211130,6230,6230,6230,6230,0
20250424,175400,121211130,6230,6230,6230,6230,0
20250424,175300,121211130,6230,6230,6230,6230,0
20250424,175200,121211130,6230,6230,6230,6230,0
20250424,175100,121211130,6230,6230,6230,6230,0
20250424,175000,121211130,6230,6230,6230,6230,0
20250424,174900,121211130,6230,6230,6230,6230,0
20250424,174800,121211130,6230,6230,6230,6230,281
20250424,174700,121211130,6230,6230,6230,6230,0
20250424,174600,121211130,6230,6230,6230,6230,0
20250424,174500,121211130,6230,6230,6230,6230,0
20250424,174400,121211130,6230,6230,6230,6230,0
20250424,174300,121211130,6230,6230,6230,6230,0
20250424,174200,121211130,6230,6230,6230,6230,0
20250424,174100,121211130,6230,6230,6230,6230,0
20250424,174000,121211130,6230,6230,6230,6230,0
20250424,173900,121211130,6230,6230,6230,6230,0
20250424,173800,121211130,6230,6230,6230,6230,0
20250424,173700,121211130,6230,6230,6230,6230,0
20250424,173600,121211130,6230,6230,6230,6230,0
20250424,173500,121211130,6230,6230,6230,6230,0
20250424,173400,121211130,6230,6230,6230,6230,0
20250424,173300,121211130,6230,6230,6230,6230,0
20250424,173200,121211130,6230,6230,6230,6230,0
20250424,173100,121211130,6230,6230,6230,6230,0
20250424,173000,121211130,6230,6230,6230,6230,0
20250424,172900,121211130,6230,6230,6230,6230,0
20250424,172800,121211130,6230,6230,6230,6230,0
20250424,172700,121211130,6230,6230,6230,6230,0
20250424,172600,121211130,6230,6230,6230,6230,0
20250424,172500,121211130,6230,6230,6230,6230,0
20250424,172400,121211130,6230,6230,6230,6230,0
20250424,172300,121211130,6230,6230,6230,6230,0
20250424,172200,121211130,6230,6230,6230,6230,0
20250424,172100,121211130,6230,6230,6230,6230,0
20250424,172000,121211130,6230,6230,6230,6230,0
20250424,171900,121211130,6230,6230,6230,6230,0
20250424,171800,121211130,6230,6230,6230,6230,281
20250424,171700,121211130,6230,6230,6230,6230,0
20250424,171600,121211130,6230,6230,6230,6230,0
20250424,171500,121211130,6230,6230,6230,6230,0
20250424,171400,121211130,6230,6230,6230,6230,0
20250424,171300,121211130,6230,6230,6230,6230,0
20250424,171200,121211130,6230,6230,6230,6230,0
20250424,171100,121211130,6230,6230,6230,6230,0
20250424,171000,121211130,6230,6230,6230,6230,0
20250424,170900,121211130,6230,6230,6230,6230,0
20250424,170800,121211130,6230,6230,6230,6230,0
20250424,170700,121211130,6230,6230,6230,6230,0
20250424,170600,121211130,6230,6230,6230,6230,0
20250424,170500,121211130,6230,6230,6230,6230,0
20250424,170400,121211130,6230,6230,6230,6230,0
20250424,170300,121211130,6230,6230,6230,6230,0
20250424,170200,121211130,6230,6230,6230,6230,0
20250424,170100,121211130,6230,6230,6230,6230,0
20250424,170000,121211130,6230,6230,6230,6230,0
20250424,165900,121211130,6230,6230,6230,6230,0
20250424,165800,121211130,6230,6230,6230,6230,0
20250424,165700,121211130,6230,6230,6230,6230,0
20250424,165600,121211130,6230,6230,6230,6230,0
20250424,165500,121211130,6230,6230,6230,6230,0
20250424,165400,121211130,6230,6230,6230,6230,0
20250424,165300,121211130,6230,6230,6230,6230,0
20250424,165200,121211130,6230,6230,6230,6230,0
20250424,165100,121211130,6230,6230,6230,6230,0
20250424,165000,121211130,6230,6230,6230,6230,0
20250424,164900,121211130,6230,6230,6230,6230,0
20250424,164800,121211130,6230,6230,6230,6230,281
20250424,164700,121211130,6230,6230,6230,6230,0
20250424,164600,121211130,6230,6230,6230,6230,0
20250424,164500,121211130,6230,6230,6230,6230,0
20250424,164400,121211130,6230,6230,6230,6230,0
20250424,164300,121211130,6230,6230,6230,6230,0
20250424,164200,121211130,6230,6230,6230,6230,0
20250424,164100,121211130,6230,6230,6230,6230,0
20250424,164000,121211130,6230,6230,6230,6230,0
20250424,163900,121211130,6230,6230,6230,6230,0
20250424,163800,121211130,6230,6230,6230,6230,0
20250424,163700,121211130,6230,6230,6230,6230,0
20250424,163600,121211130,6230,6230,6230,6230,0
20250424,163500,121211130,6230,6230,6230,6230,0
20250424,163400,121211130,6230,6230,6230,6230,0
20250424,163300,121211130,6230,6230,6230,6230,0
20250424,163200,121211130,6230,6230,6230,6230,0
20250424,163100,121211130,6230,6230,6230,6230,0
20250424,163000,121211130,6230,6230,6230,6230,0
20250424,162900,121211130,6230,6230,6230,6230,0
20250424,162800,121211130,6230,6230,6230,6230,0
20250424,162700,121211130,6230,6230,6230,6230,0
20250424,162600,121211130,6230,6230,6230,6230,0
20250424,162500,121211130,6230,6230,6230,6230,0
20250424,162400,121211130,6230,6230,6230,6230,0
20250424,162300,121211130,6230,6230,6230,6230,0
20250424,162200,121211130,6230,6230,6230,6230,0
20250424,162100,121211130,6230,6230,6230,6230,0
20250424,162000,121211130,6230,6230,6230,6230,0
20250424,161900,121211130,6230,6230,6230,6230,0
20250424,161800,121211130,6230,6230,6230,6230,281
20250424,161700,121211130,6230,6230,6230,6230,0
20250424,161600,121211130,6230,6230,6230,6230,0
20250424,161500,121211130,6230,6230,6230,6230,0
20250424,161400,121211130,6230,6230,6230,6230,0
20250424,161300,121211130,6230,6230,6230,6230,0
20250424,161200,121211130,6230,6230,6230,6230,0
20250424,161100,121211130,6230,6230,6230,6230,0
20250424,161000,121211130,6230,6230,6230,6230,0
20250424,160900,121211130,6230,6230,6230,6230,0
20250424,160800,121211130,6230,6230,6230,6230,0
20250424,160700,121211130,6230,6230,6230,6230,0
20250424,160600,121211130,6230,6230,6230,6230,0
20250424,160500,121211130,6230,6230,6230,6230,0
20250424,160400,121211130,6230,6230,6230,6230,0
20250424,160300,121211130,6230,6230,6230,6230,0
20250424,160200,121211130,6230,6230,6230,6230,0
20250424,160100,121211130,6230,6230,6230,6230,0
20250424,160000,121211130,6230,6230,6230,6230,0
20250424,155900,121211130,6230,6230,6230,6230,0
20250424,155800,121211130,6230,6230,6230,6230,0
20250424,155700,121211130,6230,6230,6230,6230,0
20250424,155600,121211130,6230,6230,6230,6230,0
20250424,155500,121211130,6230,6230,6230,6230,0
20250424,155400,121211130,6230,6230,6230,6230,0
20250424,155300,121211130,6230,6230,6230,6230,0
20250424,155200,121211130,6230,6230,6230,6230,0
20250424,155100,121211130,6230,6230,6230,6230,0
20250424,155000,121211130,6230,6230,6230,6230,0
20250424,154900,121211130,6230,6230,6230,6230,0
20250424,154800,121211130,6230,6230,6230,6230,281
20250424,154700,121211130,6230,6230,6230,6230,0
20250424,154600,121211130,6230,6230,6230,6230,0
20250424,154500,121211130,6230,6230,6230,6230,0
20250424,154400,121211130,6230,6230,6230,6230,0
20250424,154300,121211130,6230,6230,6230,6230,0
20250424,154200,121211130,6230,6230,6230,6230,0
20250424,154100,121211130,6230,6230,6230,6230,0
20250424,154000,121211130,6230,6230,6230,6230,0
20250424,153900,121211130,6230,6230,6230,6230,0
20250424,153800,121211130,6230,6230,6230,6230,0
20250424,153700,121211130,6230,6230,6230,6230,0
20250424,153600,121211130,6230,6230,6230,6230,0
20250424,153500,121211130,6230,6230,6230,6230,0
20250424,153400,121211130,6230,6230,6230,6230,0
20250424,153300,121211130,6230,6230,6230,6230,0
20250424,153200,121211130,6230,6230,6230,6230,0
20250424,153100,121211130,6230,6230,6230,6230,0
20250424,153000,121211130,6230,6230,6230,6230,281
20250424,152900,119460500,6270,6270,6270,6270,0
20250424,152800,119460500,6270,6270,6270,6270,0
20250424,152700,119460500,6270,6270,6270,6270,0
20250424,152600,119460500,6270,6270,6270,6270,0
20250424,152500,119460500,6270,6270,6270,6270,0
20250424,152400,119460500,6270,6270,6270,6270,0
20250424,152300,119460500,6270,6270,6270,6270,0
20250424,152200,119460500,6270,6270,6270,6270,0
20250424,152100,119460500,6270,6270,6270,6270,0
20250424,152000,119460500,6270,6270,6270,6270,0
20250424,151900,119460500,6270,6230,6270,6230,52
20250424,151800,119136500,6230,6230,6230,6230,1
20250424,151700,119130270,6220,6220,6220,6220,0
20250424,151600,119130270,6220,6230,6230,6220,1002
20250424,151500,112897590,6270,6270,6270,6270,0
20250424,151400,112897590,6270,6270,6270,6270,0
20250424,151300,112897590,6270,6270,6270,6270,0
20250424,151200,112897590,6270,6270,6270,6270,0
20250424,151100,112897590,6270,6270,6270,6270,1
20250424,151000,112891320,6250,6250,6250,6250,367
20250424,150900,110597570,6250,6250,6250,6250,12
20250424,150800,110522570,6270,6270,6270,6250,14
20250424,150700,110435030,6260,6240,6260,6240,451
20250424,150600,107613910,6230,6230,6230,6230,0
20250424,150500,107613910,6230,6230,6230,6230,9
20250424,150400,107557840,6250,6250,6250,6250,1
20250424,150300,107551590,6250,6250,6250,6250,0
20250424,150200,107551590,6250,6250,6250,6250,0
20250424,150100,107551590,6250,6250,6250,6250,0
20250424,150000,107551590,6250,6250,6250,6250,0
20250424,145900,107551590,6250,6250,6250,6250,0
20250424,145800,107551590,6250,6250,6250,6250,0
20250424,145700,107551590,6250,6250,6250,6250,0
20250424,145600,107551590,6250,6250,6250,6250,0
20250424,145500,107551590,6250,6250,6250,6250,0
20250424,145400,107551590,6250,6250,6250,6250,0
20250424,145300,107551590,6250,6250,6250,6250,3
20250424,145200,107532840,6250,6250,6250,6250,3
20250424,145100,107514090,6250,6250,6250,6250,0
20250424,145000,107514090,6250,6250,6250,6250,0
20250424,144900,107514090,6250,6250,6250,6250,0
20250424,144800,107514090,6250,6250,6250,6250,0
20250424,144700,107514090,6250,6250,6250,6250,5
20250424,144600,107482840,6220,6220,6220,6220,0
20250424,144500,107482840,6220,6220,6220,6220,100
20250424,144400,106860840,6260,6260,6260,6260,0
20250424,144300,106860840,6260,6260,6260,6260,0
20250424,144200,106860840,6260,6250,6260,6250,307
20250424,144100,104940640,6250,6250,6250,6250,0
20250424,144000,104940640,6250,6250,6250,6250,0
20250424,143900,104940640,6250,6250,6250,6250,0
20250424,143800,104940640,6250,6250,6250,6250,0
20250424,143700,104940640,6250,6250,6250,6250,0
20250424,143600,104940640,6250,6250,6250,6250,0
20250424,143500,104940640,6250,6240,6250,6240,268
20250424,143400,103265730,6230,6230,6230,6230,0
20250424,143300,103265730,6230,6230,6230,6230,0
20250424,143200,103265730,6230,6220,6230,6220,239
20250424,143100,101777000,6230,6230,6230,6230,12
20250424,143000,101702240,6200,6230,6230,6200,2222
20250424,142900,87917590,6270,6250,6270,6210,1019
20250424,142800,81583550,6270,6270,6270,6270,0
20250424,142700,81583550,6270,6270,6270,6270,0
20250424,142600,81583550,6270,6270,6270,6270,2
20250424,142500,81571010,6270,6260,6270,6260,15
20250424,142400,81477090,6260,6260,6260,6260,0
20250424,142300,81477090,6260,6260,6260,6260,1
20250424,142200,81470830,6250,6250,6250,6250,0
20250424,142100,81470830,6250,6250,6250,6250,5
20250424,142000,81439580,6250,6250,6250,6250,0
20250424,141900,81439580,6250,6250,6250,6250,20
20250424,141800,81314580,6270,6270,6270,6270,57
20250424,141700,80957190,6260,6260,6260,6260,0
20250424,141600,80957190,6260,6260,6260,6260,0
20250424,141500,80957190,6260,6260,6260,6260,0
20250424,141400,80957190,6260,6260,6260,6260,0
20250424,141300,80957190,6260,6250,6260,6250,169
20250424,141200,79899300,6250,6250,6250,6250,1
20250424,141100,79893050,6220,6220,6220,6220,1
20250424,141000,79886830,6210,6210,6210,6210,0
20250424,140900,79886830,6210,6220,6220,6210,289
20250424,140800,78091940,6210,6210,6210,6210,18
20250424,140700,77980160,6210,6240,6240,6210,457
20250424,140600,75141260,6260,6260,6260,6260,0
20250424,140500,75141260,6260,6270,6270,6200,2440
20250424,140400,59951630,6280,6280,6280,6280,0
20250424,140300,59951630,6280,6280,6280,6280,0
20250424,140200,59951630,6280,6280,6280,6280,0
20250424,140100,59951630,6280,6280,6280,6280,0
20250424,140000,59951630,6280,6280,6280,6280,0
20250424,135900,59951630,6280,6280,6280,6280,0
20250424,135800,59951630,6280,6280,6280,6280,0
20250424,135700,59951630,6280,6280,6280,6280,1
20250424,135600,59945350,6280,6280,6280,6280,0
20250424,135500,59945350,6280,6280,6280,6280,0
20250424,135400,59945350,6280,6280,6280,6280,2
20250424,135300,59932790,6280,6280,6280,6280,0
20250424,135200,59932790,6280,6280,6280,6280,0
20250424,135100,59932790,6280,6280,6280,6280,0
20250424,135000,59932790,6280,6280,6280,6280,0
20250424,134900,59932790,6280,6280,6280,6280,0
20250424,134800,59932790,6280,6280,6280,6280,0
20250424,134700,59932790,6280,6280,6280,6280,0
20250424,134600,59932790,6280,6280,6280,6280,1
20250424,134500,59926510,6290,6290,6290,6290,0
20250424,134400,59926510,6290,6290,6290,6290,14
20250424,134300,59838450,6240,6240,6240,6240,0
20250424,134200,59838450,6240,6240,6240,6240,0
20250424,134100,59838450,6240,6240,6240,6240,0
20250424,134000,59838450,6240,6250,6250,6240,390
20250424,133900,57402490,6250,6250,6250,6250,0
20250424,133800,57402490,6250,6250,6250,6250,0
20250424,133700,57402490,6250,6250,6250,6250,0
20250424,133600,57402490,6250,6250,6250,6250,0
20250424,133500,57402490,6250,6250,6250,6250,0
20250424,133400,57402490,6250,6280,6280,6250,1000
20250424,133300,51142890,6280,6280,6280,6280,0
20250424,133200,51142890,6280,6280,6280,6280,0
20250424,133100,51142890,6280,6280,6280,6280,153
20250424,133000,50182050,6280,6280,6280,6280,0
20250424,132900,50182050,6280,6280,6280,6280,0
20250424,132800,50182050,6280,6280,6280,6280,0
20250424,132700,50182050,6280,6280,6280,6280,0
20250424,132600,50182050,6280,6280,6280,6280,0
20250424,132500,50182050,6280,6280,6280,6280,0
20250424,132400,50182050,6280,6290,6290,6280,140
20250424,132300,49302840,6290,6290,6290,6290,0
20250424,132200,49302840,6290,6290,6290,6290,0
20250424,132100,49302840,6290,6290,6290,6290,0
20250424,132000,49302840,6290,6290,6290,6290,0
20250424,131900,49302840,6290,6290,6290,6290,0
20250424,131800,49302840,6290,6290,6290,6290,0
20250424,131700,49302840,6290,6290,6290,6290,0
20250424,131600,49302840,6290,6290,6290,6290,279
20250424,131500,47547930,6320,6320,6320,6320,0
20250424,131400,47547930,6320,6320,6320,6320,0
20250424,131300,47547930,6320,6320,6320,6320,0
20250424,131200,47547930,6320,6320,6320,6320,1
20250424,131100,47541610,6330,6320,6330,6320,17
20250424,131000,47434040,6300,6300,6300,6300,235
20250424,130900,45953540,6300,6300,6300,6300,185
20250424,130800,44788040,6330,6330,6330,6330,0
20250424,130700,44788040,6330,6330,6330,6330,1
20250424,130600,44781710,6320,6320,6320,6320,103
20250424,130500,44130750,6300,6310,6310,6300,56
20250424,130400,43777650,6330,6330,6330,6330,0
20250424,130300,43777650,6330,6330,6330,6330,0
20250424,130200,43777650,6330,6330,6330,6330,0
20250424,130100,43777650,6330,6330,6330,6330,0
20250424,130000,43777650,6330,6330,6330,6330,0
20250424,125900,43777650,6330,6330,6330,6330,0
20250424,125800,43777650,6330,6330,6330,6330,0
20250424,125700,43777650,6330,6330,6330,6330,0
20250424,125600,43777650,6330,6330,6330,6330,1
20250424,125500,43771320,6320,6320,6320,6320,0
20250424,125400,43771320,6320,6320,6320,6320,0
20250424,125300,43771320,6320,6320,6320,6320,79
20250424,125200,43272040,6320,6320,6320,6320,1
20250424,125100,43265720,6320,6320,6320,6320,0
20250424,125000,43265720,6320,6320,6320,6320,10
20250424,124900,43202520,6330,6330,6330,6330,0
20250424,124800,43202520,6330,6330,6330,6330,0
20250424,124700,43202520,6330,6330,6330,6330,1
20250424,124600,43196190,6330,6330,6330,6330,0
20250424,124500,43196190,6330,6330,6330,6330,0
20250424,124400,43196190,6330,6330,6330,6330,0
20250424,124300,43196190,6330,6330,6330,6330,0
20250424,124200,43196190,6330,6330,6330,6330,4
20250424,124100,43170870,6300,6300,6300,6300,0
20250424,124000,43170870,6300,6300,6300,6300,0
20250424,123900,43170870,6300,6300,6300,6300,0
20250424,123800,43170870,6300,6300,6300,6300,0
20250424,123700,43170870,6300,6300,6300,6300,0
20250424,123600,43170870,6300,6300,6300,6300,0
20250424,123500,43170870,6300,6300,6300,6300,0
20250424,123400,43170870,6300,6310,6310,6300,80
20250424,123300,42666740,6330,6330,6330,6330,0
20250424,123200,42666740,6330,6330,6330,6330,0
20250424,123100,42666740,6330,6330,6330,6330,0
20250424,123000,42666740,6330,6330,6330,6330,0
20250424,122900,42666740,6330,6330,6330,6330,0
20250424,122800,42666740,6330,6330,6330,6330,0
20250424,122700,42666740,6330,6330,6330,6330,0
20250424,122600,42666740,6330,6330,6330,6330,0
20250424,122500,42666740,6330,6330,6330,6330,0
20250424,122400,42666740,6330,6330,6330,6330,0
20250424,122300,42666740,6330,6330,6330,6330,0
20250424,122200,42666740,6330,6330,6330,6330,0
20250424,122100,42666740,6330,6330,6330,6330,0
20250424,122000,42666740,6330,6330,6330,6330,0
20250424,121900,42666740,6330,6330,6330,6330,0
20250424,121800,42666740,6330,6330,6330,6330,10
20250424,121700,42603440,6320,6310,6320,6310,829
20250424,121600,37370060,6310,6310,6310,6310,0
20250424,121500,37370060,6310,6310,6310,6310,0
20250424,121400,37370060,6310,6310,6310,6310,0
20250424,121300,37370060,6310,6310,6310,6310,0
20250424,121200,37370060,6310,6310,6310,6310,0
20250424,121100,37370060,6310,6310,6310,6310,0
20250424,121000,37370060,6310,6310,6310,6310,10
20250424,120900,37306960,6310,6300,6310,6300,341
20250424,120800,35158650,6300,6300,6300,6300,0
20250424,120700,35158650,6300,6300,6300,6300,0
20250424,120600,35158650,6300,6300,6300,6300,1
20250424,120500,35152350,6300,6300,6300,6300,0
20250424,120400,35152350,6300,6300,6300,6300,0
20250424,120300,35152350,6300,6300,6300,6300,0
20250424,120200,35152350,6300,6300,6300,6300,1
20250424,120100,35146050,6290,6290,6290,6290,0
20250424,120000,35146050,6290,6290,6290,6290,695
20250424,115900,30774500,6290,6290,6290,6290,0
20250424,115800,30774500,6290,6290,6290,6290,0
20250424,115700,30774500,6290,6290,6290,6290,0
20250424,115600,30774500,6290,6290,6290,6290,0
20250424,115500,30774500,6290,6290,6290,6290,0
20250424,115400,30774500,6290,6290,6290,6290,0
20250424,115300,30774500,6290,6290,6290,6290,0
20250424,115200,30774500,6290,6290,6290,6290,0
20250424,115100,30774500,6290,6290,6290,6290,0
20250424,115000,30774500,6290,6290,6290,6290,0
20250424,114900,30774500,6290,6290,6290,6290,0
20250424,114800,30774500,6290,6290,6290,6290,0
20250424,114700,30774500,6290,6290,6290,6290,0
20250424,114600,30774500,6290,6290,6290,6290,0
20250424,114500,30774500,6290,6290,6290,6290,1
20250424,114400,30768210,6270,6270,6270,6270,0
20250424,114300,30768210,6270,6270,6270,6270,430
20250424,114200,28072110,6280,6280,6280,6280,0
20250424,114100,28072110,6280,6280,6280,6280,0
20250424,114000,28072110,6280,6280,6280,6280,2
20250424,113900,28059550,6280,6280,6280,6280,0
20250424,113800,28059550,6280,6280,6280,6280,0
20250424,113700,28059550,6280,6280,6280,6280,0
20250424,113600,28059550,6280,6280,6280,6280,0
20250424,113500,28059550,6280,6280,6280,6280,0
20250424,113400,28059550,6280,6280,6280,6280,1
20250424,113300,28053270,6290,6290,6290,6290,0
20250424,113200,28053270,6290,6290,6290,6290,0
20250424,113100,28053270,6290,6290,6290,6290,0
20250424,113000,28053270,6290,6290,6290,6290,0
20250424,112900,28053270,6290,6290,6290,6290,0
20250424,112800,28053270,6290,6290,6290,6290,1
20250424,112700,28046980,6250,6250,6250,6250,0
20250424,112600,28046980,6250,6250,6250,6250,0
20250424,112500,28046980,6250,6250,6250,6250,0
20250424,112400,28046980,6250,6250,6250,6250,0
20250424,112300,28046980,6250,6250,6250,6250,0
20250424,112200,28046980,6250,6250,6250,6250,0
20250424,112100,28046980,6250,6250,6250,6250,0
20250424,112000,28046980,6250,6250,6250,6250,0
20250424,111900,28046980,6250,6300,6300,6250,3
20250424,111800,28028130,6300,6300,6300,6300,0
20250424,111700,28028130,6300,6300,6300,6300,0
20250424,111600,28028130,6300,6300,6300,6300,0
20250424,111500,28028130,6300,6300,6300,6300,0
20250424,111400,28028130,6300,6300,6300,6300,0
20250424,111300,28028130,6300,6300,6300,6300,0
20250424,111200,28028130,6300,6300,6300,6300,0
20250424,111100,28028130,6300,6300,6300,6300,0
20250424,111000,28028130,6300,6300,6300,6300,0
20250424,110900,28028130,6300,6300,6300,6300,0
20250424,110800,28028130,6300,6300,6300,6300,0
20250424,110700,28028130,6300,6300,6300,6300,0
20250424,110600,28028130,6300,6300,6300,6300,3
20250424,110500,28009230,6300,6300,6300,6300,0
20250424,110400,28009230,6300,6300,6300,6300,0
20250424,110300,28009230,6300,6300,6300,6300,0
20250424,110200,28009230,6300,6300,6300,6300,0
20250424,110100,28009230,6300,6300,6300,6300,0
20250424,110000,28009230,6300,6300,6300,6300,0
20250424,105900,28009230,6300,6300,6300,6300,0
20250424,105800,28009230,6300,6300,6300,6300,0
20250424,105700,28009230,6300,6300,6300,6300,0
20250424,105600,28009230,6300,6300,6300,6300,0
20250424,105500,28009230,6300,6300,6300,6300,0
20250424,105400,28009230,6300,6300,6300,6300,0
20250424,105300,28009230,6300,6300,6300,6300,0
20250424,105200,28009230,6300,6270,6300,6270,53
20250424,105100,27676890,6250,6260,6260,6240,1279
20250424,105000,19687690,6260,6260,6260,6260,0
20250424,104900,19687690,6260,6270,6270,6260,172
20250424,104800,18609390,6310,6310,6310,6310,0
20250424,104700,18609390,6310,6310,6310,6310,0
20250424,104600,18609390,6310,6310,6310,6310,0
20250424,104500,18609390,6310,6310,6310,6310,0
20250424,104400,18609390,6310,6310,6310,6310,1
20250424,104300,18603080,6270,6270,6270,6270,11
20250424,104200,18534110,6310,6310,6310,6310,0
20250424,104100,18534110,6310,6310,6310,6310,0
20250424,104000,18534110,6310,6310,6310,6310,0
20250424,103900,18534110,6310,6310,6310,6310,1
20250424,103800,18527800,6310,6310,6310,6310,2
20250424,103700,18515180,6310,6310,6310,6310,0
20250424,103600,18515180,6310,6310,6310,6310,0
20250424,103500,18515180,6310,6310,6310,6310,0
20250424,103400,18515180,6310,6310,6310,6310,0
20250424,103300,18515180,6310,6310,6310,6310,0
20250424,103200,18515180,6310,6310,6310,6310,1
20250424,103100,18508870,6300,6300,6300,6300,0
20250424,103000,18508870,6300,6300,6300,6300,0
20250424,102900,18508870,6300,6300,6300,6300,1
20250424,102800,18502570,6300,6300,6300,6300,0
20250424,102700,18502570,6300,6300,6300,6300,1
20250424,102600,18496270,6320,6320,6320,6320,0
20250424,102500,18496270,6320,6320,6320,6320,0
20250424,102400,18496270,6320,6320,6320,6320,0
20250424,102300,18496270,6320,6320,6320,6320,0
20250424,102200,18496270,6320,6320,6320,6320,0
20250424,102100,18496270,6320,6320,6320,6320,0
20250424,102000,18496270,6320,6320,6320,6320,0
20250424,101900,18496270,6320,6320,6320,6320,0
20250424,101800,18496270,6320,6320,6320,6320,0
20250424,101700,18496270,6320,6320,6320,6320,0
20250424,101600,18496270,6320,6320,6320,6320,0
20250424,101500,18496270,6320,6320,6320,6320,0
20250424,101400,18496270,6320,6320,6320,6320,0
20250424,101300,18496270,6320,6320,6320,6320,0
20250424,101200,18496270,6320,6310,6320,6310,3
20250424,101100,18477330,6320,6310,6320,6310,2
20250424,101000,18464700,6290,6290,6290,6290,0
20250424,100900,18464700,6290,6280,6290,6280,478
20250424,100800,15459490,6280,6280,6280,6280,0
20250424,100700,15459490,6280,6280,6280,6280,0
20250424,100600,15459490,6280,6280,6280,6280,0
20250424,100500,15459490,6280,6280,6280,6280,0
20250424,100400,15459490,6280,6280,6280,6280,1
20250424,100300,15453210,6280,6280,6280,6280,0
20250424,100200,15453210,6280,6280,6280,6280,0
20250424,100100,15453210,6280,6280,6280,6280,0
20250424,100000,15453210,6280,6280,6280,6280,1
20250424,095900,15446930,6260,6260,6260,6260,0
20250424,095800,15446930,6260,6260,6260,6260,0
20250424,095700,15446930,6260,6260,6260,6240,658
20250424,095600,11333220,6260,6260,6260,6260,0
20250424,095500,11333220,6260,6260,6260,6260,199
20250424,095400,10087480,6260,6260,6260,6260,2
20250424,095300,10074960,6280,6280,6280,6280,12
20250424,095200,9999600,6290,6290,6290,6290,0
20250424,095100,9999600,6290,6290,6290,6290,1
20250424,095000,9993310,6260,6260,6260,6260,0
20250424,094900,9993310,6260,6260,6260,6260,1
20250424,094800,9987050,6260,6260,6260,6260,0
20250424,094700,9987050,6260,6260,6260,6260,9
20250424,094600,9930710,6260,6260,6260,6260,1
20250424,094500,9924450,6290,6290,6290,6290,0
20250424,094400,9924450,6290,6290,6290,6290,1
20250424,094300,9918160,6280,6280,6280,6280,9
20250424,094200,9861640,6250,6250,6250,6250,0
20250424,094100,9861640,6250,6250,6250,6250,0
20250424,094000,9861640,6250,6250,6250,6250,0
20250424,093900,9861640,6250,6250,6250,6250,2
20250424,093800,9849140,6280,6280,6280,6280,0
20250424,093700,9849140,6280,6280,6280,6280,0
20250424,093600,9849140,6280,6280,6280,6280,0
20250424,093500,9849140,6280,6280,6280,6280,0
20250424,093400,9849140,6280,6280,6280,6280,0
20250424,093300,9849140,6280,6280,6280,6280,0
20250424,093200,9849140,6280,6260,6280,6260,444
20250424,093100,7067780,6240,6240,6240,6240,0
20250424,093000,7067780,6240,6240,6240,6240,0
20250424,092900,7067780,6240,6240,6240,6240,0
20250424,092800,7067780,6240,6240,6240,6240,0
20250424,092700,7067780,6240,6240,6240,6240,9
20250424,092600,7011620,6260,6260,6260,6260,0
20250424,092500,7011620,6260,6250,6260,6250,170
20250424,092400,5947440,6240,6250,6260,6240,185
20250424,092300,4791930,6250,6250,6250,6250,26
20250424,092200,4629430,6260,6260,6270,6260,67
20250424,092100,4209800,6260,6260,6260,6260,100
20250424,092000,3583800,6260,6260,6260,6260,0
20250424,091900,3583800,6260,6260,6260,6260,0
20250424,091800,3583800,6260,6260,6260,6260,0
20250424,091700,3583800,6260,6260,6260,6260,0
20250424,091600,3583800,6260,6260,6260,6260,0
20250424,091500,3583800,6260,6260,6260,6260,1
20250424,091400,3577540,6260,6260,6260,6260,52
20250424,091300,3252020,6280,6280,6280,6280,20
20250424,091200,3126420,6330,6330,6330,6330,0
20250424,091100,3126420,6330,6330,6330,6330,0
20250424,091000,3126420,6330,6330,6330,6330,0
20250424,090900,3126420,6330,6330,6330,6330,51
20250424,090800,2803590,6330,6330,6330,6330,0
20250424,090700,2803590,6330,6330,6330,6330,0
20250424,090600,2803590,6330,6330,6330,6330,157
20250424,090500,1809780,6360,6360,6360,6360,0
20250424,090400,1809780,6360,6360,6360,6360,0
20250424,090300,1809780,6360,6360,6360,6360,0
20250424,090200,1809780,6360,6360,6360,6360,1
20250424,090100,1803420,6280,6290,6290,6280,239
20250424,090000,301440,6280,6280,6280,6280,48
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 201800 121211130 6230 6230 6230 6230 281
3 20250424 201700 121211130 6230 6230 6230 6230 0
4 20250424 201600 121211130 6230 6230 6230 6230 0
5 20250424 201500 121211130 6230 6230 6230 6230 0
6 20250424 201400 121211130 6230 6230 6230 6230 0
7 20250424 201300 121211130 6230 6230 6230 6230 0
8 20250424 201200 121211130 6230 6230 6230 6230 0
9 20250424 201100 121211130 6230 6230 6230 6230 0
10 20250424 201000 121211130 6230 6230 6230 6230 0
11 20250424 200900 121211130 6230 6230 6230 6230 0
12 20250424 200800 121211130 6230 6230 6230 6230 0
13 20250424 200700 121211130 6230 6230 6230 6230 0
14 20250424 200600 121211130 6230 6230 6230 6230 0
15 20250424 200500 121211130 6230 6230 6230 6230 0
16 20250424 200400 121211130 6230 6230 6230 6230 0
17 20250424 200300 121211130 6230 6230 6230 6230 0
18 20250424 200200 121211130 6230 6230 6230 6230 0
19 20250424 200100 121211130 6230 6230 6230 6230 0
20 20250424 200000 121211130 6230 6230 6230 6230 0
21 20250424 195900 121211130 6230 6230 6230 6230 0
22 20250424 195800 121211130 6230 6230 6230 6230 0
23 20250424 195700 121211130 6230 6230 6230 6230 0
24 20250424 195600 121211130 6230 6230 6230 6230 0
25 20250424 195500 121211130 6230 6230 6230 6230 0
26 20250424 195400 121211130 6230 6230 6230 6230 0
27 20250424 195300 121211130 6230 6230 6230 6230 0
28 20250424 195200 121211130 6230 6230 6230 6230 0
29 20250424 195100 121211130 6230 6230 6230 6230 0
30 20250424 195000 121211130 6230 6230 6230 6230 0
31 20250424 194900 121211130 6230 6230 6230 6230 0
32 20250424 194800 121211130 6230 6230 6230 6230 281
33 20250424 194700 121211130 6230 6230 6230 6230 0
34 20250424 194600 121211130 6230 6230 6230 6230 0
35 20250424 194500 121211130 6230 6230 6230 6230 0
36 20250424 194400 121211130 6230 6230 6230 6230 0
37 20250424 194300 121211130 6230 6230 6230 6230 0
38 20250424 194200 121211130 6230 6230 6230 6230 0
39 20250424 194100 121211130 6230 6230 6230 6230 0
40 20250424 194000 121211130 6230 6230 6230 6230 0
41 20250424 193900 121211130 6230 6230 6230 6230 0
42 20250424 193800 121211130 6230 6230 6230 6230 0
43 20250424 193700 121211130 6230 6230 6230 6230 0
44 20250424 193600 121211130 6230 6230 6230 6230 0
45 20250424 193500 121211130 6230 6230 6230 6230 0
46 20250424 193400 121211130 6230 6230 6230 6230 0
47 20250424 193300 121211130 6230 6230 6230 6230 0
48 20250424 193200 121211130 6230 6230 6230 6230 0
49 20250424 193100 121211130 6230 6230 6230 6230 0
50 20250424 193000 121211130 6230 6230 6230 6230 0
51 20250424 192900 121211130 6230 6230 6230 6230 0
52 20250424 192800 121211130 6230 6230 6230 6230 0
53 20250424 192700 121211130 6230 6230 6230 6230 0
54 20250424 192600 121211130 6230 6230 6230 6230 0
55 20250424 192500 121211130 6230 6230 6230 6230 0
56 20250424 192400 121211130 6230 6230 6230 6230 0
57 20250424 192300 121211130 6230 6230 6230 6230 0
58 20250424 192200 121211130 6230 6230 6230 6230 0
59 20250424 192100 121211130 6230 6230 6230 6230 0
60 20250424 192000 121211130 6230 6230 6230 6230 0
61 20250424 191900 121211130 6230 6230 6230 6230 0
62 20250424 191800 121211130 6230 6230 6230 6230 281
63 20250424 191700 121211130 6230 6230 6230 6230 0
64 20250424 191600 121211130 6230 6230 6230 6230 0
65 20250424 191500 121211130 6230 6230 6230 6230 0
66 20250424 191400 121211130 6230 6230 6230 6230 0
67 20250424 191300 121211130 6230 6230 6230 6230 0
68 20250424 191200 121211130 6230 6230 6230 6230 0
69 20250424 191100 121211130 6230 6230 6230 6230 0
70 20250424 191000 121211130 6230 6230 6230 6230 0
71 20250424 190900 121211130 6230 6230 6230 6230 0
72 20250424 190800 121211130 6230 6230 6230 6230 0
73 20250424 190700 121211130 6230 6230 6230 6230 0
74 20250424 190600 121211130 6230 6230 6230 6230 0
75 20250424 190500 121211130 6230 6230 6230 6230 0
76 20250424 190400 121211130 6230 6230 6230 6230 0
77 20250424 190300 121211130 6230 6230 6230 6230 0
78 20250424 190200 121211130 6230 6230 6230 6230 0
79 20250424 190100 121211130 6230 6230 6230 6230 0
80 20250424 190000 121211130 6230 6230 6230 6230 0
81 20250424 185900 121211130 6230 6230 6230 6230 0
82 20250424 185800 121211130 6230 6230 6230 6230 0
83 20250424 185700 121211130 6230 6230 6230 6230 0
84 20250424 185600 121211130 6230 6230 6230 6230 0
85 20250424 185500 121211130 6230 6230 6230 6230 0
86 20250424 185400 121211130 6230 6230 6230 6230 0
87 20250424 185300 121211130 6230 6230 6230 6230 0
88 20250424 185200 121211130 6230 6230 6230 6230 0
89 20250424 185100 121211130 6230 6230 6230 6230 0
90 20250424 185000 121211130 6230 6230 6230 6230 0
91 20250424 184900 121211130 6230 6230 6230 6230 0
92 20250424 184800 121211130 6230 6230 6230 6230 281
93 20250424 184700 121211130 6230 6230 6230 6230 0
94 20250424 184600 121211130 6230 6230 6230 6230 0
95 20250424 184500 121211130 6230 6230 6230 6230 0
96 20250424 184400 121211130 6230 6230 6230 6230 0
97 20250424 184300 121211130 6230 6230 6230 6230 0
98 20250424 184200 121211130 6230 6230 6230 6230 0
99 20250424 184100 121211130 6230 6230 6230 6230 0
100 20250424 184000 121211130 6230 6230 6230 6230 0
101 20250424 183900 121211130 6230 6230 6230 6230 0
102 20250424 183800 121211130 6230 6230 6230 6230 0
103 20250424 183700 121211130 6230 6230 6230 6230 0
104 20250424 183600 121211130 6230 6230 6230 6230 0
105 20250424 183500 121211130 6230 6230 6230 6230 0
106 20250424 183400 121211130 6230 6230 6230 6230 0
107 20250424 183300 121211130 6230 6230 6230 6230 0
108 20250424 183200 121211130 6230 6230 6230 6230 0
109 20250424 183100 121211130 6230 6230 6230 6230 0
110 20250424 183000 121211130 6230 6230 6230 6230 0
111 20250424 182900 121211130 6230 6230 6230 6230 0
112 20250424 182800 121211130 6230 6230 6230 6230 0
113 20250424 182700 121211130 6230 6230 6230 6230 0
114 20250424 182600 121211130 6230 6230 6230 6230 0
115 20250424 182500 121211130 6230 6230 6230 6230 0
116 20250424 182400 121211130 6230 6230 6230 6230 0
117 20250424 182300 121211130 6230 6230 6230 6230 0
118 20250424 182200 121211130 6230 6230 6230 6230 0
119 20250424 182100 121211130 6230 6230 6230 6230 0
120 20250424 182000 121211130 6230 6230 6230 6230 0
121 20250424 181900 121211130 6230 6230 6230 6230 0
122 20250424 181800 121211130 6230 6230 6230 6230 281
123 20250424 181700 121211130 6230 6230 6230 6230 0
124 20250424 181600 121211130 6230 6230 6230 6230 0
125 20250424 181500 121211130 6230 6230 6230 6230 0
126 20250424 181400 121211130 6230 6230 6230 6230 0
127 20250424 181300 121211130 6230 6230 6230 6230 0
128 20250424 181200 121211130 6230 6230 6230 6230 0
129 20250424 181100 121211130 6230 6230 6230 6230 0
130 20250424 181000 121211130 6230 6230 6230 6230 0
131 20250424 180900 121211130 6230 6230 6230 6230 0
132 20250424 180800 121211130 6230 6230 6230 6230 0
133 20250424 180700 121211130 6230 6230 6230 6230 0
134 20250424 180600 121211130 6230 6230 6230 6230 0
135 20250424 180500 121211130 6230 6230 6230 6230 0
136 20250424 180400 121211130 6230 6230 6230 6230 0
137 20250424 180300 121211130 6230 6230 6230 6230 0
138 20250424 180200 121211130 6230 6230 6230 6230 0
139 20250424 180100 121211130 6230 6230 6230 6230 0
140 20250424 180000 121211130 6230 6230 6230 6230 0
141 20250424 175900 121211130 6230 6230 6230 6230 0
142 20250424 175800 121211130 6230 6230 6230 6230 0
143 20250424 175700 121211130 6230 6230 6230 6230 0
144 20250424 175600 121211130 6230 6230 6230 6230 0
145 20250424 175500 121211130 6230 6230 6230 6230 0
146 20250424 175400 121211130 6230 6230 6230 6230 0
147 20250424 175300 121211130 6230 6230 6230 6230 0
148 20250424 175200 121211130 6230 6230 6230 6230 0
149 20250424 175100 121211130 6230 6230 6230 6230 0
150 20250424 175000 121211130 6230 6230 6230 6230 0
151 20250424 174900 121211130 6230 6230 6230 6230 0
152 20250424 174800 121211130 6230 6230 6230 6230 281
153 20250424 174700 121211130 6230 6230 6230 6230 0
154 20250424 174600 121211130 6230 6230 6230 6230 0
155 20250424 174500 121211130 6230 6230 6230 6230 0
156 20250424 174400 121211130 6230 6230 6230 6230 0
157 20250424 174300 121211130 6230 6230 6230 6230 0
158 20250424 174200 121211130 6230 6230 6230 6230 0
159 20250424 174100 121211130 6230 6230 6230 6230 0
160 20250424 174000 121211130 6230 6230 6230 6230 0
161 20250424 173900 121211130 6230 6230 6230 6230 0
162 20250424 173800 121211130 6230 6230 6230 6230 0
163 20250424 173700 121211130 6230 6230 6230 6230 0
164 20250424 173600 121211130 6230 6230 6230 6230 0
165 20250424 173500 121211130 6230 6230 6230 6230 0
166 20250424 173400 121211130 6230 6230 6230 6230 0
167 20250424 173300 121211130 6230 6230 6230 6230 0
168 20250424 173200 121211130 6230 6230 6230 6230 0
169 20250424 173100 121211130 6230 6230 6230 6230 0
170 20250424 173000 121211130 6230 6230 6230 6230 0
171 20250424 172900 121211130 6230 6230 6230 6230 0
172 20250424 172800 121211130 6230 6230 6230 6230 0
173 20250424 172700 121211130 6230 6230 6230 6230 0
174 20250424 172600 121211130 6230 6230 6230 6230 0
175 20250424 172500 121211130 6230 6230 6230 6230 0
176 20250424 172400 121211130 6230 6230 6230 6230 0
177 20250424 172300 121211130 6230 6230 6230 6230 0
178 20250424 172200 121211130 6230 6230 6230 6230 0
179 20250424 172100 121211130 6230 6230 6230 6230 0
180 20250424 172000 121211130 6230 6230 6230 6230 0
181 20250424 171900 121211130 6230 6230 6230 6230 0
182 20250424 171800 121211130 6230 6230 6230 6230 281
183 20250424 171700 121211130 6230 6230 6230 6230 0
184 20250424 171600 121211130 6230 6230 6230 6230 0
185 20250424 171500 121211130 6230 6230 6230 6230 0
186 20250424 171400 121211130 6230 6230 6230 6230 0
187 20250424 171300 121211130 6230 6230 6230 6230 0
188 20250424 171200 121211130 6230 6230 6230 6230 0
189 20250424 171100 121211130 6230 6230 6230 6230 0
190 20250424 171000 121211130 6230 6230 6230 6230 0
191 20250424 170900 121211130 6230 6230 6230 6230 0
192 20250424 170800 121211130 6230 6230 6230 6230 0
193 20250424 170700 121211130 6230 6230 6230 6230 0
194 20250424 170600 121211130 6230 6230 6230 6230 0
195 20250424 170500 121211130 6230 6230 6230 6230 0
196 20250424 170400 121211130 6230 6230 6230 6230 0
197 20250424 170300 121211130 6230 6230 6230 6230 0
198 20250424 170200 121211130 6230 6230 6230 6230 0
199 20250424 170100 121211130 6230 6230 6230 6230 0
200 20250424 170000 121211130 6230 6230 6230 6230 0
201 20250424 165900 121211130 6230 6230 6230 6230 0
202 20250424 165800 121211130 6230 6230 6230 6230 0
203 20250424 165700 121211130 6230 6230 6230 6230 0
204 20250424 165600 121211130 6230 6230 6230 6230 0
205 20250424 165500 121211130 6230 6230 6230 6230 0
206 20250424 165400 121211130 6230 6230 6230 6230 0
207 20250424 165300 121211130 6230 6230 6230 6230 0
208 20250424 165200 121211130 6230 6230 6230 6230 0
209 20250424 165100 121211130 6230 6230 6230 6230 0
210 20250424 165000 121211130 6230 6230 6230 6230 0
211 20250424 164900 121211130 6230 6230 6230 6230 0
212 20250424 164800 121211130 6230 6230 6230 6230 281
213 20250424 164700 121211130 6230 6230 6230 6230 0
214 20250424 164600 121211130 6230 6230 6230 6230 0
215 20250424 164500 121211130 6230 6230 6230 6230 0
216 20250424 164400 121211130 6230 6230 6230 6230 0
217 20250424 164300 121211130 6230 6230 6230 6230 0
218 20250424 164200 121211130 6230 6230 6230 6230 0
219 20250424 164100 121211130 6230 6230 6230 6230 0
220 20250424 164000 121211130 6230 6230 6230 6230 0
221 20250424 163900 121211130 6230 6230 6230 6230 0
222 20250424 163800 121211130 6230 6230 6230 6230 0
223 20250424 163700 121211130 6230 6230 6230 6230 0
224 20250424 163600 121211130 6230 6230 6230 6230 0
225 20250424 163500 121211130 6230 6230 6230 6230 0
226 20250424 163400 121211130 6230 6230 6230 6230 0
227 20250424 163300 121211130 6230 6230 6230 6230 0
228 20250424 163200 121211130 6230 6230 6230 6230 0
229 20250424 163100 121211130 6230 6230 6230 6230 0
230 20250424 163000 121211130 6230 6230 6230 6230 0
231 20250424 162900 121211130 6230 6230 6230 6230 0
232 20250424 162800 121211130 6230 6230 6230 6230 0
233 20250424 162700 121211130 6230 6230 6230 6230 0
234 20250424 162600 121211130 6230 6230 6230 6230 0
235 20250424 162500 121211130 6230 6230 6230 6230 0
236 20250424 162400 121211130 6230 6230 6230 6230 0
237 20250424 162300 121211130 6230 6230 6230 6230 0
238 20250424 162200 121211130 6230 6230 6230 6230 0
239 20250424 162100 121211130 6230 6230 6230 6230 0
240 20250424 162000 121211130 6230 6230 6230 6230 0
241 20250424 161900 121211130 6230 6230 6230 6230 0
242 20250424 161800 121211130 6230 6230 6230 6230 281
243 20250424 161700 121211130 6230 6230 6230 6230 0
244 20250424 161600 121211130 6230 6230 6230 6230 0
245 20250424 161500 121211130 6230 6230 6230 6230 0
246 20250424 161400 121211130 6230 6230 6230 6230 0
247 20250424 161300 121211130 6230 6230 6230 6230 0
248 20250424 161200 121211130 6230 6230 6230 6230 0
249 20250424 161100 121211130 6230 6230 6230 6230 0
250 20250424 161000 121211130 6230 6230 6230 6230 0
251 20250424 160900 121211130 6230 6230 6230 6230 0
252 20250424 160800 121211130 6230 6230 6230 6230 0
253 20250424 160700 121211130 6230 6230 6230 6230 0
254 20250424 160600 121211130 6230 6230 6230 6230 0
255 20250424 160500 121211130 6230 6230 6230 6230 0
256 20250424 160400 121211130 6230 6230 6230 6230 0
257 20250424 160300 121211130 6230 6230 6230 6230 0
258 20250424 160200 121211130 6230 6230 6230 6230 0
259 20250424 160100 121211130 6230 6230 6230 6230 0
260 20250424 160000 121211130 6230 6230 6230 6230 0
261 20250424 155900 121211130 6230 6230 6230 6230 0
262 20250424 155800 121211130 6230 6230 6230 6230 0
263 20250424 155700 121211130 6230 6230 6230 6230 0
264 20250424 155600 121211130 6230 6230 6230 6230 0
265 20250424 155500 121211130 6230 6230 6230 6230 0
266 20250424 155400 121211130 6230 6230 6230 6230 0
267 20250424 155300 121211130 6230 6230 6230 6230 0
268 20250424 155200 121211130 6230 6230 6230 6230 0
269 20250424 155100 121211130 6230 6230 6230 6230 0
270 20250424 155000 121211130 6230 6230 6230 6230 0
271 20250424 154900 121211130 6230 6230 6230 6230 0
272 20250424 154800 121211130 6230 6230 6230 6230 281
273 20250424 154700 121211130 6230 6230 6230 6230 0
274 20250424 154600 121211130 6230 6230 6230 6230 0
275 20250424 154500 121211130 6230 6230 6230 6230 0
276 20250424 154400 121211130 6230 6230 6230 6230 0
277 20250424 154300 121211130 6230 6230 6230 6230 0
278 20250424 154200 121211130 6230 6230 6230 6230 0
279 20250424 154100 121211130 6230 6230 6230 6230 0
280 20250424 154000 121211130 6230 6230 6230 6230 0
281 20250424 153900 121211130 6230 6230 6230 6230 0
282 20250424 153800 121211130 6230 6230 6230 6230 0
283 20250424 153700 121211130 6230 6230 6230 6230 0
284 20250424 153600 121211130 6230 6230 6230 6230 0
285 20250424 153500 121211130 6230 6230 6230 6230 0
286 20250424 153400 121211130 6230 6230 6230 6230 0
287 20250424 153300 121211130 6230 6230 6230 6230 0
288 20250424 153200 121211130 6230 6230 6230 6230 0
289 20250424 153100 121211130 6230 6230 6230 6230 0
290 20250424 153000 121211130 6230 6230 6230 6230 281
291 20250424 152900 119460500 6270 6270 6270 6270 0
292 20250424 152800 119460500 6270 6270 6270 6270 0
293 20250424 152700 119460500 6270 6270 6270 6270 0
294 20250424 152600 119460500 6270 6270 6270 6270 0
295 20250424 152500 119460500 6270 6270 6270 6270 0
296 20250424 152400 119460500 6270 6270 6270 6270 0
297 20250424 152300 119460500 6270 6270 6270 6270 0
298 20250424 152200 119460500 6270 6270 6270 6270 0
299 20250424 152100 119460500 6270 6270 6270 6270 0
300 20250424 152000 119460500 6270 6270 6270 6270 0
301 20250424 151900 119460500 6270 6230 6270 6230 52
302 20250424 151800 119136500 6230 6230 6230 6230 1
303 20250424 151700 119130270 6220 6220 6220 6220 0
304 20250424 151600 119130270 6220 6230 6230 6220 1002
305 20250424 151500 112897590 6270 6270 6270 6270 0
306 20250424 151400 112897590 6270 6270 6270 6270 0
307 20250424 151300 112897590 6270 6270 6270 6270 0
308 20250424 151200 112897590 6270 6270 6270 6270 0
309 20250424 151100 112897590 6270 6270 6270 6270 1
310 20250424 151000 112891320 6250 6250 6250 6250 367
311 20250424 150900 110597570 6250 6250 6250 6250 12
312 20250424 150800 110522570 6270 6270 6270 6250 14
313 20250424 150700 110435030 6260 6240 6260 6240 451
314 20250424 150600 107613910 6230 6230 6230 6230 0
315 20250424 150500 107613910 6230 6230 6230 6230 9
316 20250424 150400 107557840 6250 6250 6250 6250 1
317 20250424 150300 107551590 6250 6250 6250 6250 0
318 20250424 150200 107551590 6250 6250 6250 6250 0
319 20250424 150100 107551590 6250 6250 6250 6250 0
320 20250424 150000 107551590 6250 6250 6250 6250 0
321 20250424 145900 107551590 6250 6250 6250 6250 0
322 20250424 145800 107551590 6250 6250 6250 6250 0
323 20250424 145700 107551590 6250 6250 6250 6250 0
324 20250424 145600 107551590 6250 6250 6250 6250 0
325 20250424 145500 107551590 6250 6250 6250 6250 0
326 20250424 145400 107551590 6250 6250 6250 6250 0
327 20250424 145300 107551590 6250 6250 6250 6250 3
328 20250424 145200 107532840 6250 6250 6250 6250 3
329 20250424 145100 107514090 6250 6250 6250 6250 0
330 20250424 145000 107514090 6250 6250 6250 6250 0
331 20250424 144900 107514090 6250 6250 6250 6250 0
332 20250424 144800 107514090 6250 6250 6250 6250 0
333 20250424 144700 107514090 6250 6250 6250 6250 5
334 20250424 144600 107482840 6220 6220 6220 6220 0
335 20250424 144500 107482840 6220 6220 6220 6220 100
336 20250424 144400 106860840 6260 6260 6260 6260 0
337 20250424 144300 106860840 6260 6260 6260 6260 0
338 20250424 144200 106860840 6260 6250 6260 6250 307
339 20250424 144100 104940640 6250 6250 6250 6250 0
340 20250424 144000 104940640 6250 6250 6250 6250 0
341 20250424 143900 104940640 6250 6250 6250 6250 0
342 20250424 143800 104940640 6250 6250 6250 6250 0
343 20250424 143700 104940640 6250 6250 6250 6250 0
344 20250424 143600 104940640 6250 6250 6250 6250 0
345 20250424 143500 104940640 6250 6240 6250 6240 268
346 20250424 143400 103265730 6230 6230 6230 6230 0
347 20250424 143300 103265730 6230 6230 6230 6230 0
348 20250424 143200 103265730 6230 6220 6230 6220 239
349 20250424 143100 101777000 6230 6230 6230 6230 12
350 20250424 143000 101702240 6200 6230 6230 6200 2222
351 20250424 142900 87917590 6270 6250 6270 6210 1019
352 20250424 142800 81583550 6270 6270 6270 6270 0
353 20250424 142700 81583550 6270 6270 6270 6270 0
354 20250424 142600 81583550 6270 6270 6270 6270 2
355 20250424 142500 81571010 6270 6260 6270 6260 15
356 20250424 142400 81477090 6260 6260 6260 6260 0
357 20250424 142300 81477090 6260 6260 6260 6260 1
358 20250424 142200 81470830 6250 6250 6250 6250 0
359 20250424 142100 81470830 6250 6250 6250 6250 5
360 20250424 142000 81439580 6250 6250 6250 6250 0
361 20250424 141900 81439580 6250 6250 6250 6250 20
362 20250424 141800 81314580 6270 6270 6270 6270 57
363 20250424 141700 80957190 6260 6260 6260 6260 0
364 20250424 141600 80957190 6260 6260 6260 6260 0
365 20250424 141500 80957190 6260 6260 6260 6260 0
366 20250424 141400 80957190 6260 6260 6260 6260 0
367 20250424 141300 80957190 6260 6250 6260 6250 169
368 20250424 141200 79899300 6250 6250 6250 6250 1
369 20250424 141100 79893050 6220 6220 6220 6220 1
370 20250424 141000 79886830 6210 6210 6210 6210 0
371 20250424 140900 79886830 6210 6220 6220 6210 289
372 20250424 140800 78091940 6210 6210 6210 6210 18
373 20250424 140700 77980160 6210 6240 6240 6210 457
374 20250424 140600 75141260 6260 6260 6260 6260 0
375 20250424 140500 75141260 6260 6270 6270 6200 2440
376 20250424 140400 59951630 6280 6280 6280 6280 0
377 20250424 140300 59951630 6280 6280 6280 6280 0
378 20250424 140200 59951630 6280 6280 6280 6280 0
379 20250424 140100 59951630 6280 6280 6280 6280 0
380 20250424 140000 59951630 6280 6280 6280 6280 0
381 20250424 135900 59951630 6280 6280 6280 6280 0
382 20250424 135800 59951630 6280 6280 6280 6280 0
383 20250424 135700 59951630 6280 6280 6280 6280 1
384 20250424 135600 59945350 6280 6280 6280 6280 0
385 20250424 135500 59945350 6280 6280 6280 6280 0
386 20250424 135400 59945350 6280 6280 6280 6280 2
387 20250424 135300 59932790 6280 6280 6280 6280 0
388 20250424 135200 59932790 6280 6280 6280 6280 0
389 20250424 135100 59932790 6280 6280 6280 6280 0
390 20250424 135000 59932790 6280 6280 6280 6280 0
391 20250424 134900 59932790 6280 6280 6280 6280 0
392 20250424 134800 59932790 6280 6280 6280 6280 0
393 20250424 134700 59932790 6280 6280 6280 6280 0
394 20250424 134600 59932790 6280 6280 6280 6280 1
395 20250424 134500 59926510 6290 6290 6290 6290 0
396 20250424 134400 59926510 6290 6290 6290 6290 14
397 20250424 134300 59838450 6240 6240 6240 6240 0
398 20250424 134200 59838450 6240 6240 6240 6240 0
399 20250424 134100 59838450 6240 6240 6240 6240 0
400 20250424 134000 59838450 6240 6250 6250 6240 390
401 20250424 133900 57402490 6250 6250 6250 6250 0
402 20250424 133800 57402490 6250 6250 6250 6250 0
403 20250424 133700 57402490 6250 6250 6250 6250 0
404 20250424 133600 57402490 6250 6250 6250 6250 0
405 20250424 133500 57402490 6250 6250 6250 6250 0
406 20250424 133400 57402490 6250 6280 6280 6250 1000
407 20250424 133300 51142890 6280 6280 6280 6280 0
408 20250424 133200 51142890 6280 6280 6280 6280 0
409 20250424 133100 51142890 6280 6280 6280 6280 153
410 20250424 133000 50182050 6280 6280 6280 6280 0
411 20250424 132900 50182050 6280 6280 6280 6280 0
412 20250424 132800 50182050 6280 6280 6280 6280 0
413 20250424 132700 50182050 6280 6280 6280 6280 0
414 20250424 132600 50182050 6280 6280 6280 6280 0
415 20250424 132500 50182050 6280 6280 6280 6280 0
416 20250424 132400 50182050 6280 6290 6290 6280 140
417 20250424 132300 49302840 6290 6290 6290 6290 0
418 20250424 132200 49302840 6290 6290 6290 6290 0
419 20250424 132100 49302840 6290 6290 6290 6290 0
420 20250424 132000 49302840 6290 6290 6290 6290 0
421 20250424 131900 49302840 6290 6290 6290 6290 0
422 20250424 131800 49302840 6290 6290 6290 6290 0
423 20250424 131700 49302840 6290 6290 6290 6290 0
424 20250424 131600 49302840 6290 6290 6290 6290 279
425 20250424 131500 47547930 6320 6320 6320 6320 0
426 20250424 131400 47547930 6320 6320 6320 6320 0
427 20250424 131300 47547930 6320 6320 6320 6320 0
428 20250424 131200 47547930 6320 6320 6320 6320 1
429 20250424 131100 47541610 6330 6320 6330 6320 17
430 20250424 131000 47434040 6300 6300 6300 6300 235
431 20250424 130900 45953540 6300 6300 6300 6300 185
432 20250424 130800 44788040 6330 6330 6330 6330 0
433 20250424 130700 44788040 6330 6330 6330 6330 1
434 20250424 130600 44781710 6320 6320 6320 6320 103
435 20250424 130500 44130750 6300 6310 6310 6300 56
436 20250424 130400 43777650 6330 6330 6330 6330 0
437 20250424 130300 43777650 6330 6330 6330 6330 0
438 20250424 130200 43777650 6330 6330 6330 6330 0
439 20250424 130100 43777650 6330 6330 6330 6330 0
440 20250424 130000 43777650 6330 6330 6330 6330 0
441 20250424 125900 43777650 6330 6330 6330 6330 0
442 20250424 125800 43777650 6330 6330 6330 6330 0
443 20250424 125700 43777650 6330 6330 6330 6330 0
444 20250424 125600 43777650 6330 6330 6330 6330 1
445 20250424 125500 43771320 6320 6320 6320 6320 0
446 20250424 125400 43771320 6320 6320 6320 6320 0
447 20250424 125300 43771320 6320 6320 6320 6320 79
448 20250424 125200 43272040 6320 6320 6320 6320 1
449 20250424 125100 43265720 6320 6320 6320 6320 0
450 20250424 125000 43265720 6320 6320 6320 6320 10
451 20250424 124900 43202520 6330 6330 6330 6330 0
452 20250424 124800 43202520 6330 6330 6330 6330 0
453 20250424 124700 43202520 6330 6330 6330 6330 1
454 20250424 124600 43196190 6330 6330 6330 6330 0
455 20250424 124500 43196190 6330 6330 6330 6330 0
456 20250424 124400 43196190 6330 6330 6330 6330 0
457 20250424 124300 43196190 6330 6330 6330 6330 0
458 20250424 124200 43196190 6330 6330 6330 6330 4
459 20250424 124100 43170870 6300 6300 6300 6300 0
460 20250424 124000 43170870 6300 6300 6300 6300 0
461 20250424 123900 43170870 6300 6300 6300 6300 0
462 20250424 123800 43170870 6300 6300 6300 6300 0
463 20250424 123700 43170870 6300 6300 6300 6300 0
464 20250424 123600 43170870 6300 6300 6300 6300 0
465 20250424 123500 43170870 6300 6300 6300 6300 0
466 20250424 123400 43170870 6300 6310 6310 6300 80
467 20250424 123300 42666740 6330 6330 6330 6330 0
468 20250424 123200 42666740 6330 6330 6330 6330 0
469 20250424 123100 42666740 6330 6330 6330 6330 0
470 20250424 123000 42666740 6330 6330 6330 6330 0
471 20250424 122900 42666740 6330 6330 6330 6330 0
472 20250424 122800 42666740 6330 6330 6330 6330 0
473 20250424 122700 42666740 6330 6330 6330 6330 0
474 20250424 122600 42666740 6330 6330 6330 6330 0
475 20250424 122500 42666740 6330 6330 6330 6330 0
476 20250424 122400 42666740 6330 6330 6330 6330 0
477 20250424 122300 42666740 6330 6330 6330 6330 0
478 20250424 122200 42666740 6330 6330 6330 6330 0
479 20250424 122100 42666740 6330 6330 6330 6330 0
480 20250424 122000 42666740 6330 6330 6330 6330 0
481 20250424 121900 42666740 6330 6330 6330 6330 0
482 20250424 121800 42666740 6330 6330 6330 6330 10
483 20250424 121700 42603440 6320 6310 6320 6310 829
484 20250424 121600 37370060 6310 6310 6310 6310 0
485 20250424 121500 37370060 6310 6310 6310 6310 0
486 20250424 121400 37370060 6310 6310 6310 6310 0
487 20250424 121300 37370060 6310 6310 6310 6310 0
488 20250424 121200 37370060 6310 6310 6310 6310 0
489 20250424 121100 37370060 6310 6310 6310 6310 0
490 20250424 121000 37370060 6310 6310 6310 6310 10
491 20250424 120900 37306960 6310 6300 6310 6300 341
492 20250424 120800 35158650 6300 6300 6300 6300 0
493 20250424 120700 35158650 6300 6300 6300 6300 0
494 20250424 120600 35158650 6300 6300 6300 6300 1
495 20250424 120500 35152350 6300 6300 6300 6300 0
496 20250424 120400 35152350 6300 6300 6300 6300 0
497 20250424 120300 35152350 6300 6300 6300 6300 0
498 20250424 120200 35152350 6300 6300 6300 6300 1
499 20250424 120100 35146050 6290 6290 6290 6290 0
500 20250424 120000 35146050 6290 6290 6290 6290 695
501 20250424 115900 30774500 6290 6290 6290 6290 0
502 20250424 115800 30774500 6290 6290 6290 6290 0
503 20250424 115700 30774500 6290 6290 6290 6290 0
504 20250424 115600 30774500 6290 6290 6290 6290 0
505 20250424 115500 30774500 6290 6290 6290 6290 0
506 20250424 115400 30774500 6290 6290 6290 6290 0
507 20250424 115300 30774500 6290 6290 6290 6290 0
508 20250424 115200 30774500 6290 6290 6290 6290 0
509 20250424 115100 30774500 6290 6290 6290 6290 0
510 20250424 115000 30774500 6290 6290 6290 6290 0
511 20250424 114900 30774500 6290 6290 6290 6290 0
512 20250424 114800 30774500 6290 6290 6290 6290 0
513 20250424 114700 30774500 6290 6290 6290 6290 0
514 20250424 114600 30774500 6290 6290 6290 6290 0
515 20250424 114500 30774500 6290 6290 6290 6290 1
516 20250424 114400 30768210 6270 6270 6270 6270 0
517 20250424 114300 30768210 6270 6270 6270 6270 430
518 20250424 114200 28072110 6280 6280 6280 6280 0
519 20250424 114100 28072110 6280 6280 6280 6280 0
520 20250424 114000 28072110 6280 6280 6280 6280 2
521 20250424 113900 28059550 6280 6280 6280 6280 0
522 20250424 113800 28059550 6280 6280 6280 6280 0
523 20250424 113700 28059550 6280 6280 6280 6280 0
524 20250424 113600 28059550 6280 6280 6280 6280 0
525 20250424 113500 28059550 6280 6280 6280 6280 0
526 20250424 113400 28059550 6280 6280 6280 6280 1
527 20250424 113300 28053270 6290 6290 6290 6290 0
528 20250424 113200 28053270 6290 6290 6290 6290 0
529 20250424 113100 28053270 6290 6290 6290 6290 0
530 20250424 113000 28053270 6290 6290 6290 6290 0
531 20250424 112900 28053270 6290 6290 6290 6290 0
532 20250424 112800 28053270 6290 6290 6290 6290 1
533 20250424 112700 28046980 6250 6250 6250 6250 0
534 20250424 112600 28046980 6250 6250 6250 6250 0
535 20250424 112500 28046980 6250 6250 6250 6250 0
536 20250424 112400 28046980 6250 6250 6250 6250 0
537 20250424 112300 28046980 6250 6250 6250 6250 0
538 20250424 112200 28046980 6250 6250 6250 6250 0
539 20250424 112100 28046980 6250 6250 6250 6250 0
540 20250424 112000 28046980 6250 6250 6250 6250 0
541 20250424 111900 28046980 6250 6300 6300 6250 3
542 20250424 111800 28028130 6300 6300 6300 6300 0
543 20250424 111700 28028130 6300 6300 6300 6300 0
544 20250424 111600 28028130 6300 6300 6300 6300 0
545 20250424 111500 28028130 6300 6300 6300 6300 0
546 20250424 111400 28028130 6300 6300 6300 6300 0
547 20250424 111300 28028130 6300 6300 6300 6300 0
548 20250424 111200 28028130 6300 6300 6300 6300 0
549 20250424 111100 28028130 6300 6300 6300 6300 0
550 20250424 111000 28028130 6300 6300 6300 6300 0
551 20250424 110900 28028130 6300 6300 6300 6300 0
552 20250424 110800 28028130 6300 6300 6300 6300 0
553 20250424 110700 28028130 6300 6300 6300 6300 0
554 20250424 110600 28028130 6300 6300 6300 6300 3
555 20250424 110500 28009230 6300 6300 6300 6300 0
556 20250424 110400 28009230 6300 6300 6300 6300 0
557 20250424 110300 28009230 6300 6300 6300 6300 0
558 20250424 110200 28009230 6300 6300 6300 6300 0
559 20250424 110100 28009230 6300 6300 6300 6300 0
560 20250424 110000 28009230 6300 6300 6300 6300 0
561 20250424 105900 28009230 6300 6300 6300 6300 0
562 20250424 105800 28009230 6300 6300 6300 6300 0
563 20250424 105700 28009230 6300 6300 6300 6300 0
564 20250424 105600 28009230 6300 6300 6300 6300 0
565 20250424 105500 28009230 6300 6300 6300 6300 0
566 20250424 105400 28009230 6300 6300 6300 6300 0
567 20250424 105300 28009230 6300 6300 6300 6300 0
568 20250424 105200 28009230 6300 6270 6300 6270 53
569 20250424 105100 27676890 6250 6260 6260 6240 1279
570 20250424 105000 19687690 6260 6260 6260 6260 0
571 20250424 104900 19687690 6260 6270 6270 6260 172
572 20250424 104800 18609390 6310 6310 6310 6310 0
573 20250424 104700 18609390 6310 6310 6310 6310 0
574 20250424 104600 18609390 6310 6310 6310 6310 0
575 20250424 104500 18609390 6310 6310 6310 6310 0
576 20250424 104400 18609390 6310 6310 6310 6310 1
577 20250424 104300 18603080 6270 6270 6270 6270 11
578 20250424 104200 18534110 6310 6310 6310 6310 0
579 20250424 104100 18534110 6310 6310 6310 6310 0
580 20250424 104000 18534110 6310 6310 6310 6310 0
581 20250424 103900 18534110 6310 6310 6310 6310 1
582 20250424 103800 18527800 6310 6310 6310 6310 2
583 20250424 103700 18515180 6310 6310 6310 6310 0
584 20250424 103600 18515180 6310 6310 6310 6310 0
585 20250424 103500 18515180 6310 6310 6310 6310 0
586 20250424 103400 18515180 6310 6310 6310 6310 0
587 20250424 103300 18515180 6310 6310 6310 6310 0
588 20250424 103200 18515180 6310 6310 6310 6310 1
589 20250424 103100 18508870 6300 6300 6300 6300 0
590 20250424 103000 18508870 6300 6300 6300 6300 0
591 20250424 102900 18508870 6300 6300 6300 6300 1
592 20250424 102800 18502570 6300 6300 6300 6300 0
593 20250424 102700 18502570 6300 6300 6300 6300 1
594 20250424 102600 18496270 6320 6320 6320 6320 0
595 20250424 102500 18496270 6320 6320 6320 6320 0
596 20250424 102400 18496270 6320 6320 6320 6320 0
597 20250424 102300 18496270 6320 6320 6320 6320 0
598 20250424 102200 18496270 6320 6320 6320 6320 0
599 20250424 102100 18496270 6320 6320 6320 6320 0
600 20250424 102000 18496270 6320 6320 6320 6320 0
601 20250424 101900 18496270 6320 6320 6320 6320 0
602 20250424 101800 18496270 6320 6320 6320 6320 0
603 20250424 101700 18496270 6320 6320 6320 6320 0
604 20250424 101600 18496270 6320 6320 6320 6320 0
605 20250424 101500 18496270 6320 6320 6320 6320 0
606 20250424 101400 18496270 6320 6320 6320 6320 0
607 20250424 101300 18496270 6320 6320 6320 6320 0
608 20250424 101200 18496270 6320 6310 6320 6310 3
609 20250424 101100 18477330 6320 6310 6320 6310 2
610 20250424 101000 18464700 6290 6290 6290 6290 0
611 20250424 100900 18464700 6290 6280 6290 6280 478
612 20250424 100800 15459490 6280 6280 6280 6280 0
613 20250424 100700 15459490 6280 6280 6280 6280 0
614 20250424 100600 15459490 6280 6280 6280 6280 0
615 20250424 100500 15459490 6280 6280 6280 6280 0
616 20250424 100400 15459490 6280 6280 6280 6280 1
617 20250424 100300 15453210 6280 6280 6280 6280 0
618 20250424 100200 15453210 6280 6280 6280 6280 0
619 20250424 100100 15453210 6280 6280 6280 6280 0
620 20250424 100000 15453210 6280 6280 6280 6280 1
621 20250424 095900 15446930 6260 6260 6260 6260 0
622 20250424 095800 15446930 6260 6260 6260 6260 0
623 20250424 095700 15446930 6260 6260 6260 6240 658
624 20250424 095600 11333220 6260 6260 6260 6260 0
625 20250424 095500 11333220 6260 6260 6260 6260 199
626 20250424 095400 10087480 6260 6260 6260 6260 2
627 20250424 095300 10074960 6280 6280 6280 6280 12
628 20250424 095200 9999600 6290 6290 6290 6290 0
629 20250424 095100 9999600 6290 6290 6290 6290 1
630 20250424 095000 9993310 6260 6260 6260 6260 0
631 20250424 094900 9993310 6260 6260 6260 6260 1
632 20250424 094800 9987050 6260 6260 6260 6260 0
633 20250424 094700 9987050 6260 6260 6260 6260 9
634 20250424 094600 9930710 6260 6260 6260 6260 1
635 20250424 094500 9924450 6290 6290 6290 6290 0
636 20250424 094400 9924450 6290 6290 6290 6290 1
637 20250424 094300 9918160 6280 6280 6280 6280 9
638 20250424 094200 9861640 6250 6250 6250 6250 0
639 20250424 094100 9861640 6250 6250 6250 6250 0
640 20250424 094000 9861640 6250 6250 6250 6250 0
641 20250424 093900 9861640 6250 6250 6250 6250 2
642 20250424 093800 9849140 6280 6280 6280 6280 0
643 20250424 093700 9849140 6280 6280 6280 6280 0
644 20250424 093600 9849140 6280 6280 6280 6280 0
645 20250424 093500 9849140 6280 6280 6280 6280 0
646 20250424 093400 9849140 6280 6280 6280 6280 0
647 20250424 093300 9849140 6280 6280 6280 6280 0
648 20250424 093200 9849140 6280 6260 6280 6260 444
649 20250424 093100 7067780 6240 6240 6240 6240 0
650 20250424 093000 7067780 6240 6240 6240 6240 0
651 20250424 092900 7067780 6240 6240 6240 6240 0
652 20250424 092800 7067780 6240 6240 6240 6240 0
653 20250424 092700 7067780 6240 6240 6240 6240 9
654 20250424 092600 7011620 6260 6260 6260 6260 0
655 20250424 092500 7011620 6260 6250 6260 6250 170
656 20250424 092400 5947440 6240 6250 6260 6240 185
657 20250424 092300 4791930 6250 6250 6250 6250 26
658 20250424 092200 4629430 6260 6260 6270 6260 67
659 20250424 092100 4209800 6260 6260 6260 6260 100
660 20250424 092000 3583800 6260 6260 6260 6260 0
661 20250424 091900 3583800 6260 6260 6260 6260 0
662 20250424 091800 3583800 6260 6260 6260 6260 0
663 20250424 091700 3583800 6260 6260 6260 6260 0
664 20250424 091600 3583800 6260 6260 6260 6260 0
665 20250424 091500 3583800 6260 6260 6260 6260 1
666 20250424 091400 3577540 6260 6260 6260 6260 52
667 20250424 091300 3252020 6280 6280 6280 6280 20
668 20250424 091200 3126420 6330 6330 6330 6330 0
669 20250424 091100 3126420 6330 6330 6330 6330 0
670 20250424 091000 3126420 6330 6330 6330 6330 0
671 20250424 090900 3126420 6330 6330 6330 6330 51
672 20250424 090800 2803590 6330 6330 6330 6330 0
673 20250424 090700 2803590 6330 6330 6330 6330 0
674 20250424 090600 2803590 6330 6330 6330 6330 157
675 20250424 090500 1809780 6360 6360 6360 6360 0
676 20250424 090400 1809780 6360 6360 6360 6360 0
677 20250424 090300 1809780 6360 6360 6360 6360 0
678 20250424 090200 1809780 6360 6360 6360 6360 1
679 20250424 090100 1803420 6280 6290 6290 6280 239
680 20250424 090000 301440 6280 6280 6280 6280 48