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

723
355690/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,210100,58737115,6390,6390,6390,6390,411
20250424,210000,58737115,6390,6390,6390,6390,0
20250424,205900,58737115,6390,6390,6390,6390,0
20250424,205800,58737115,6390,6390,6390,6390,0
20250424,205700,58737115,6390,6390,6390,6390,0
20250424,205600,58737115,6390,6390,6390,6390,0
20250424,205500,58737115,6390,6390,6390,6390,0
20250424,205400,58737115,6390,6390,6390,6390,0
20250424,205300,58737115,6390,6390,6390,6390,0
20250424,205200,58737115,6390,6390,6390,6390,0
20250424,205100,58737115,6390,6390,6390,6390,0
20250424,205000,58737115,6390,6390,6390,6390,0
20250424,204900,58737115,6390,6390,6390,6390,0
20250424,204800,58737115,6390,6390,6390,6390,0
20250424,204700,58737115,6390,6390,6390,6390,0
20250424,204600,58737115,6390,6390,6390,6390,0
20250424,204500,58737115,6390,6390,6390,6390,0
20250424,204400,58737115,6390,6390,6390,6390,0
20250424,204300,58737115,6390,6390,6390,6390,0
20250424,204200,58737115,6390,6390,6390,6390,0
20250424,204100,58737115,6390,6390,6390,6390,0
20250424,204000,58737115,6390,6390,6390,6390,0
20250424,203900,58737115,6390,6390,6390,6390,0
20250424,203800,58737115,6390,6390,6390,6390,0
20250424,203700,58737115,6390,6390,6390,6390,0
20250424,203600,58737115,6390,6390,6390,6390,0
20250424,203500,58737115,6390,6390,6390,6390,0
20250424,203400,58737115,6390,6390,6390,6390,0
20250424,203300,58737115,6390,6390,6390,6390,0
20250424,203200,58737115,6390,6390,6390,6390,0
20250424,203100,58737115,6390,6390,6390,6390,411
20250424,203000,58737115,6390,6390,6390,6390,0
20250424,202900,58737115,6390,6390,6390,6390,0
20250424,202800,58737115,6390,6390,6390,6390,0
20250424,202700,58737115,6390,6390,6390,6390,0
20250424,202600,58737115,6390,6390,6390,6390,0
20250424,202500,58737115,6390,6390,6390,6390,0
20250424,202400,58737115,6390,6390,6390,6390,0
20250424,202300,58737115,6390,6390,6390,6390,0
20250424,202200,58737115,6390,6390,6390,6390,0
20250424,202100,58737115,6390,6390,6390,6390,0
20250424,202000,58737115,6390,6390,6390,6390,0
20250424,201900,58737115,6390,6390,6390,6390,0
20250424,201800,58737115,6390,6390,6390,6390,0
20250424,201700,58737115,6390,6390,6390,6390,0
20250424,201600,58737115,6390,6390,6390,6390,0
20250424,201500,58737115,6390,6390,6390,6390,0
20250424,201400,58737115,6390,6390,6390,6390,0
20250424,201300,58737115,6390,6390,6390,6390,0
20250424,201200,58737115,6390,6390,6390,6390,0
20250424,201100,58737115,6390,6390,6390,6390,0
20250424,201000,58737115,6390,6390,6390,6390,0
20250424,200900,58737115,6390,6390,6390,6390,0
20250424,200800,58737115,6390,6390,6390,6390,0
20250424,200700,58737115,6390,6390,6390,6390,0
20250424,200600,58737115,6390,6390,6390,6390,0
20250424,200500,58737115,6390,6390,6390,6390,0
20250424,200400,58737115,6390,6390,6390,6390,0
20250424,200300,58737115,6390,6390,6390,6390,0
20250424,200200,58737115,6390,6390,6390,6390,0
20250424,200100,58737115,6390,6390,6390,6390,411
20250424,200000,58737115,6390,6390,6390,6390,0
20250424,195900,58737115,6390,6390,6390,6390,0
20250424,195800,58737115,6390,6390,6390,6390,0
20250424,195700,58737115,6390,6390,6390,6390,0
20250424,195600,58737115,6390,6390,6390,6390,0
20250424,195500,58737115,6390,6390,6390,6390,0
20250424,195400,58737115,6390,6390,6390,6390,0
20250424,195300,58737115,6390,6390,6390,6390,0
20250424,195200,58737115,6390,6390,6390,6390,0
20250424,195100,58737115,6390,6390,6390,6390,0
20250424,195000,58737115,6390,6390,6390,6390,0
20250424,194900,58737115,6390,6390,6390,6390,0
20250424,194800,58737115,6390,6390,6390,6390,0
20250424,194700,58737115,6390,6390,6390,6390,0
20250424,194600,58737115,6390,6390,6390,6390,0
20250424,194500,58737115,6390,6390,6390,6390,0
20250424,194400,58737115,6390,6390,6390,6390,0
20250424,194300,58737115,6390,6390,6390,6390,0
20250424,194200,58737115,6390,6390,6390,6390,0
20250424,194100,58737115,6390,6390,6390,6390,0
20250424,194000,58737115,6390,6390,6390,6390,0
20250424,193900,58737115,6390,6390,6390,6390,0
20250424,193800,58737115,6390,6390,6390,6390,0
20250424,193700,58737115,6390,6390,6390,6390,0
20250424,193600,58737115,6390,6390,6390,6390,0
20250424,193500,58737115,6390,6390,6390,6390,0
20250424,193400,58737115,6390,6390,6390,6390,0
20250424,193300,58737115,6390,6390,6390,6390,0
20250424,193200,58737115,6390,6390,6390,6390,0
20250424,193100,58737115,6390,6390,6390,6390,411
20250424,193000,58737115,6390,6390,6390,6390,0
20250424,192900,58737115,6390,6390,6390,6390,0
20250424,192800,58737115,6390,6390,6390,6390,0
20250424,192700,58737115,6390,6390,6390,6390,0
20250424,192600,58737115,6390,6390,6390,6390,0
20250424,192500,58737115,6390,6390,6390,6390,0
20250424,192400,58737115,6390,6390,6390,6390,0
20250424,192300,58737115,6390,6390,6390,6390,0
20250424,192200,58737115,6390,6390,6390,6390,0
20250424,192100,58737115,6390,6390,6390,6390,0
20250424,192000,58737115,6390,6390,6390,6390,0
20250424,191900,58737115,6390,6390,6390,6390,0
20250424,191800,58737115,6390,6390,6390,6390,0
20250424,191700,58737115,6390,6390,6390,6390,0
20250424,191600,58737115,6390,6390,6390,6390,0
20250424,191500,58737115,6390,6390,6390,6390,0
20250424,191400,58737115,6390,6390,6390,6390,0
20250424,191300,58737115,6390,6390,6390,6390,0
20250424,191200,58737115,6390,6390,6390,6390,0
20250424,191100,58737115,6390,6390,6390,6390,0
20250424,191000,58737115,6390,6390,6390,6390,0
20250424,190900,58737115,6390,6390,6390,6390,0
20250424,190800,58737115,6390,6390,6390,6390,0
20250424,190700,58737115,6390,6390,6390,6390,0
20250424,190600,58737115,6390,6390,6390,6390,0
20250424,190500,58737115,6390,6390,6390,6390,0
20250424,190400,58737115,6390,6390,6390,6390,0
20250424,190300,58737115,6390,6390,6390,6390,0
20250424,190200,58737115,6390,6390,6390,6390,0
20250424,190100,58737115,6390,6390,6390,6390,411
20250424,190000,58737115,6390,6390,6390,6390,0
20250424,185900,58737115,6390,6390,6390,6390,0
20250424,185800,58737115,6390,6390,6390,6390,0
20250424,185700,58737115,6390,6390,6390,6390,0
20250424,185600,58737115,6390,6390,6390,6390,0
20250424,185500,58737115,6390,6390,6390,6390,0
20250424,185400,58737115,6390,6390,6390,6390,0
20250424,185300,58737115,6390,6390,6390,6390,0
20250424,185200,58737115,6390,6390,6390,6390,0
20250424,185100,58737115,6390,6390,6390,6390,0
20250424,185000,58737115,6390,6390,6390,6390,0
20250424,184900,58737115,6390,6390,6390,6390,0
20250424,184800,58737115,6390,6390,6390,6390,0
20250424,184700,58737115,6390,6390,6390,6390,0
20250424,184600,58737115,6390,6390,6390,6390,0
20250424,184500,58737115,6390,6390,6390,6390,0
20250424,184400,58737115,6390,6390,6390,6390,0
20250424,184300,58737115,6390,6390,6390,6390,0
20250424,184200,58737115,6390,6390,6390,6390,0
20250424,184100,58737115,6390,6390,6390,6390,0
20250424,184000,58737115,6390,6390,6390,6390,0
20250424,183900,58737115,6390,6390,6390,6390,0
20250424,183800,58737115,6390,6390,6390,6390,0
20250424,183700,58737115,6390,6390,6390,6390,0
20250424,183600,58737115,6390,6390,6390,6390,0
20250424,183500,58737115,6390,6390,6390,6390,0
20250424,183400,58737115,6390,6390,6390,6390,0
20250424,183300,58737115,6390,6390,6390,6390,0
20250424,183200,58737115,6390,6390,6390,6390,0
20250424,183100,58737115,6390,6390,6390,6390,411
20250424,183000,58737115,6390,6390,6390,6390,0
20250424,182900,58737115,6390,6390,6390,6390,0
20250424,182800,58737115,6390,6390,6390,6390,0
20250424,182700,58737115,6390,6390,6390,6390,0
20250424,182600,58737115,6390,6390,6390,6390,0
20250424,182500,58737115,6390,6390,6390,6390,0
20250424,182400,58737115,6390,6390,6390,6390,0
20250424,182300,58737115,6390,6390,6390,6390,0
20250424,182200,58737115,6390,6390,6390,6390,0
20250424,182100,58737115,6390,6390,6390,6390,0
20250424,182000,58737115,6390,6390,6390,6390,0
20250424,181900,58737115,6390,6390,6390,6390,0
20250424,181800,58737115,6390,6390,6390,6390,0
20250424,181700,58737115,6390,6390,6390,6390,0
20250424,181600,58737115,6390,6390,6390,6390,0
20250424,181500,58737115,6390,6390,6390,6390,0
20250424,181400,58737115,6390,6390,6390,6390,0
20250424,181300,58737115,6390,6390,6390,6390,0
20250424,181200,58737115,6390,6390,6390,6390,0
20250424,181100,58737115,6390,6390,6390,6390,0
20250424,181000,58737115,6390,6390,6390,6390,0
20250424,180900,58737115,6390,6390,6390,6390,0
20250424,180800,58737115,6390,6390,6390,6390,0
20250424,180700,58737115,6390,6390,6390,6390,0
20250424,180600,58737115,6390,6390,6390,6390,0
20250424,180500,58737115,6390,6390,6390,6390,0
20250424,180400,58737115,6390,6390,6390,6390,0
20250424,180300,58737115,6390,6390,6390,6390,0
20250424,180200,58737115,6390,6390,6390,6390,0
20250424,180100,58737115,6390,6390,6390,6390,411
20250424,180000,58737115,6390,6390,6390,6390,0
20250424,175900,58737115,6390,6390,6390,6390,0
20250424,175800,58737115,6390,6390,6390,6390,0
20250424,175700,58737115,6390,6390,6390,6390,0
20250424,175600,58737115,6390,6390,6390,6390,0
20250424,175500,58737115,6390,6390,6390,6390,0
20250424,175400,58737115,6390,6390,6390,6390,0
20250424,175300,58737115,6390,6390,6390,6390,0
20250424,175200,58737115,6390,6390,6390,6390,0
20250424,175100,58737115,6390,6390,6390,6390,0
20250424,175000,58737115,6390,6390,6390,6390,0
20250424,174900,58737115,6390,6390,6390,6390,0
20250424,174800,58737115,6390,6390,6390,6390,0
20250424,174700,58737115,6390,6390,6390,6390,0
20250424,174600,58737115,6390,6390,6390,6390,0
20250424,174500,58737115,6390,6390,6390,6390,0
20250424,174400,58737115,6390,6390,6390,6390,0
20250424,174300,58737115,6390,6390,6390,6390,0
20250424,174200,58737115,6390,6390,6390,6390,0
20250424,174100,58737115,6390,6390,6390,6390,0
20250424,174000,58737115,6390,6390,6390,6390,0
20250424,173900,58737115,6390,6390,6390,6390,0
20250424,173800,58737115,6390,6390,6390,6390,0
20250424,173700,58737115,6390,6390,6390,6390,0
20250424,173600,58737115,6390,6390,6390,6390,0
20250424,173500,58737115,6390,6390,6390,6390,0
20250424,173400,58737115,6390,6390,6390,6390,0
20250424,173300,58737115,6390,6390,6390,6390,0
20250424,173200,58737115,6390,6390,6390,6390,0
20250424,173100,58737115,6390,6390,6390,6390,411
20250424,173000,58737115,6390,6390,6390,6390,0
20250424,172900,58737115,6390,6390,6390,6390,0
20250424,172800,58737115,6390,6390,6390,6390,0
20250424,172700,58737115,6390,6390,6390,6390,0
20250424,172600,58737115,6390,6390,6390,6390,0
20250424,172500,58737115,6390,6390,6390,6390,0
20250424,172400,58737115,6390,6390,6390,6390,0
20250424,172300,58737115,6390,6390,6390,6390,0
20250424,172200,58737115,6390,6390,6390,6390,0
20250424,172100,58737115,6390,6390,6390,6390,0
20250424,172000,58737115,6390,6390,6390,6390,0
20250424,171900,58737115,6390,6390,6390,6390,0
20250424,171800,58737115,6390,6390,6390,6390,0
20250424,171700,58737115,6390,6390,6390,6390,0
20250424,171600,58737115,6390,6390,6390,6390,0
20250424,171500,58737115,6390,6390,6390,6390,0
20250424,171400,58737115,6390,6390,6390,6390,0
20250424,171300,58737115,6390,6390,6390,6390,0
20250424,171200,58737115,6390,6390,6390,6390,0
20250424,171100,58737115,6390,6390,6390,6390,0
20250424,171000,58737115,6390,6390,6390,6390,0
20250424,170900,58737115,6390,6390,6390,6390,0
20250424,170800,58737115,6390,6390,6390,6390,0
20250424,170700,58737115,6390,6390,6390,6390,0
20250424,170600,58737115,6390,6390,6390,6390,0
20250424,170500,58737115,6390,6390,6390,6390,0
20250424,170400,58737115,6390,6390,6390,6390,0
20250424,170300,58737115,6390,6390,6390,6390,0
20250424,170200,58737115,6390,6390,6390,6390,0
20250424,170100,58737115,6390,6390,6390,6390,411
20250424,170000,58737115,6390,6390,6390,6390,0
20250424,165900,58737115,6390,6390,6390,6390,0
20250424,165800,58737115,6390,6390,6390,6390,0
20250424,165700,58737115,6390,6390,6390,6390,0
20250424,165600,58737115,6390,6390,6390,6390,0
20250424,165500,58737115,6390,6390,6390,6390,0
20250424,165400,58737115,6390,6390,6390,6390,0
20250424,165300,58737115,6390,6390,6390,6390,0
20250424,165200,58737115,6390,6390,6390,6390,0
20250424,165100,58737115,6390,6390,6390,6390,0
20250424,165000,58737115,6390,6390,6390,6390,0
20250424,164900,58737115,6390,6390,6390,6390,0
20250424,164800,58737115,6390,6390,6390,6390,0
20250424,164700,58737115,6390,6390,6390,6390,0
20250424,164600,58737115,6390,6390,6390,6390,0
20250424,164500,58737115,6390,6390,6390,6390,0
20250424,164400,58737115,6390,6390,6390,6390,0
20250424,164300,58737115,6390,6390,6390,6390,0
20250424,164200,58737115,6390,6390,6390,6390,0
20250424,164100,58737115,6390,6390,6390,6390,0
20250424,164000,58737115,6390,6390,6390,6390,0
20250424,163900,58737115,6390,6390,6390,6390,0
20250424,163800,58737115,6390,6390,6390,6390,0
20250424,163700,58737115,6390,6390,6390,6390,0
20250424,163600,58737115,6390,6390,6390,6390,0
20250424,163500,58737115,6390,6390,6390,6390,0
20250424,163400,58737115,6390,6390,6390,6390,0
20250424,163300,58737115,6390,6390,6390,6390,0
20250424,163200,58737115,6390,6390,6390,6390,0
20250424,163100,58737115,6390,6390,6390,6390,411
20250424,163000,58737115,6390,6390,6390,6390,0
20250424,162900,58737115,6390,6390,6390,6390,0
20250424,162800,58737115,6390,6390,6390,6390,0
20250424,162700,58737115,6390,6390,6390,6390,0
20250424,162600,58737115,6390,6390,6390,6390,0
20250424,162500,58737115,6390,6390,6390,6390,0
20250424,162400,58737115,6390,6390,6390,6390,0
20250424,162300,58737115,6390,6390,6390,6390,0
20250424,162200,58737115,6390,6390,6390,6390,0
20250424,162100,58737115,6390,6390,6390,6390,0
20250424,162000,58737115,6390,6390,6390,6390,0
20250424,161900,58737115,6390,6390,6390,6390,0
20250424,161800,58737115,6390,6390,6390,6390,0
20250424,161700,58737115,6390,6390,6390,6390,0
20250424,161600,58737115,6390,6390,6390,6390,0
20250424,161500,58737115,6390,6390,6390,6390,0
20250424,161400,58737115,6390,6390,6390,6390,0
20250424,161300,58737115,6390,6390,6390,6390,0
20250424,161200,58737115,6390,6390,6390,6390,0
20250424,161100,58737115,6390,6390,6390,6390,0
20250424,161000,58737115,6390,6390,6390,6390,0
20250424,160900,58737115,6390,6390,6390,6390,0
20250424,160800,58737115,6390,6390,6390,6390,0
20250424,160700,58737115,6390,6390,6390,6390,0
20250424,160600,58737115,6390,6390,6390,6390,0
20250424,160500,58737115,6390,6390,6390,6390,0
20250424,160400,58737115,6390,6390,6390,6390,0
20250424,160300,58737115,6390,6390,6390,6390,0
20250424,160200,58737115,6390,6390,6390,6390,0
20250424,160100,58737115,6390,6390,6390,6390,411
20250424,160000,58737115,6390,6390,6390,6390,0
20250424,155900,58737115,6390,6390,6390,6390,0
20250424,155800,58737115,6390,6390,6390,6390,0
20250424,155700,58737115,6390,6390,6390,6390,0
20250424,155600,58737115,6390,6390,6390,6390,0
20250424,155500,58737115,6390,6390,6390,6390,0
20250424,155400,58737115,6390,6390,6390,6390,0
20250424,155300,58737115,6390,6390,6390,6390,0
20250424,155200,58737115,6390,6390,6390,6390,0
20250424,155100,58737115,6390,6390,6390,6390,0
20250424,155000,58737115,6390,6390,6390,6390,0
20250424,154900,58737115,6390,6390,6390,6390,0
20250424,154800,58737115,6390,6390,6390,6390,0
20250424,154700,58737115,6390,6390,6390,6390,0
20250424,154600,58737115,6390,6390,6390,6390,0
20250424,154500,58737115,6390,6390,6390,6390,0
20250424,154400,58737115,6390,6390,6390,6390,0
20250424,154300,58737115,6390,6390,6390,6390,0
20250424,154200,58737115,6390,6390,6390,6390,0
20250424,154100,58737115,6390,6390,6390,6390,0
20250424,154000,58737115,6390,6390,6390,6390,0
20250424,153900,58737115,6390,6390,6390,6390,0
20250424,153800,58737115,6390,6390,6390,6390,0
20250424,153700,58737115,6390,6390,6390,6390,0
20250424,153600,58737115,6390,6390,6390,6390,0
20250424,153500,58737115,6390,6390,6390,6390,0
20250424,153400,58737115,6390,6390,6390,6390,0
20250424,153300,58737115,6390,6390,6390,6390,0
20250424,153200,58737115,6390,6390,6390,6390,0
20250424,153100,58737115,6390,6390,6390,6390,411
20250424,153000,58737115,6390,6390,6390,6390,411
20250424,152900,56110825,6440,6440,6440,6440,0
20250424,152800,56110825,6440,6440,6440,6440,0
20250424,152700,56110825,6440,6440,6440,6440,0
20250424,152600,56110825,6440,6440,6440,6440,0
20250424,152500,56110825,6440,6440,6440,6440,0
20250424,152400,56110825,6440,6440,6440,6440,0
20250424,152300,56110825,6440,6440,6440,6440,0
20250424,152200,56110825,6440,6440,6440,6440,0
20250424,152100,56110825,6440,6440,6440,6440,0
20250424,152000,56110825,6440,6440,6440,6440,0
20250424,151900,56110825,6440,6400,6440,6400,28
20250424,151800,55931105,6400,6430,6440,6400,437
20250424,151700,53118105,6430,6430,6430,6430,0
20250424,151600,53118105,6430,6430,6430,6430,0
20250424,151500,53118105,6430,6430,6430,6430,4
20250424,151400,53092385,6420,6420,6420,6420,6
20250424,151300,53053865,6420,6420,6420,6420,0
20250424,151200,53053865,6420,6420,6420,6420,0
20250424,151100,53053865,6420,6440,6440,6420,3
20250424,151000,53034585,6440,6440,6440,6440,0
20250424,150900,53034585,6440,6440,6440,6440,1
20250424,150800,53028145,6440,6440,6440,6440,0
20250424,150700,53028145,6440,6440,6440,6440,20
20250424,150600,52899345,6440,6440,6440,6440,0
20250424,150500,52899345,6440,6440,6440,6440,0
20250424,150400,52899345,6440,6440,6440,6440,10
20250424,150300,52834945,6440,6440,6440,6440,0
20250424,150200,52834945,6440,6440,6440,6440,0
20250424,150100,52834945,6440,6440,6440,6440,0
20250424,150000,52834945,6440,6440,6440,6440,2
20250424,145900,52822065,6440,6440,6440,6440,310
20250424,145800,50825665,6440,6440,6440,6440,155
20250424,145700,49827465,6440,6440,6440,6440,1
20250424,145600,49821025,6400,6400,6400,6400,0
20250424,145500,49821025,6400,6400,6400,6400,0
20250424,145400,49821025,6400,6400,6400,6400,378
20250424,145300,47401825,6400,6400,6400,6400,0
20250424,145200,47401825,6400,6400,6400,6400,0
20250424,145100,47401825,6400,6390,6400,6390,2
20250424,145000,47389035,6400,6400,6400,6400,0
20250424,144900,47389035,6400,6400,6400,6400,0
20250424,144800,47389035,6400,6400,6400,6400,0
20250424,144700,47389035,6400,6400,6400,6400,0
20250424,144600,47389035,6400,6400,6400,6400,153
20250424,144500,46409835,6400,6430,6430,6400,403
20250424,144400,43826225,6440,6440,6440,6440,100
20250424,144300,43182225,6440,6440,6440,6440,1
20250424,144200,43175785,6430,6430,6430,6430,0
20250424,144100,43175785,6430,6430,6430,6430,0
20250424,144000,43175785,6430,6430,6430,6430,0
20250424,143900,43175785,6430,6430,6430,6430,0
20250424,143800,43175785,6430,6430,6430,6430,0
20250424,143700,43175785,6430,6430,6430,6430,0
20250424,143600,43175785,6430,6430,6430,6430,0
20250424,143500,43175785,6430,6430,6430,6430,0
20250424,143400,43175785,6430,6430,6430,6430,0
20250424,143300,43175785,6430,6430,6430,6430,0
20250424,143200,43175785,6430,6430,6430,6430,0
20250424,143100,43175785,6430,6430,6430,6430,0
20250424,143000,43175785,6430,6430,6430,6430,0
20250424,142900,43175785,6430,6430,6430,6430,0
20250424,142800,43175785,6430,6430,6430,6430,0
20250424,142700,43175785,6430,6430,6430,6430,0
20250424,142600,43175785,6430,6430,6430,6430,0
20250424,142500,43175785,6430,6430,6430,6430,73
20250424,142400,42706395,6440,6440,6440,6440,0
20250424,142300,42706395,6440,6440,6440,6440,0
20250424,142200,42706395,6440,6440,6440,6440,1
20250424,142100,42699955,6430,6430,6430,6430,0
20250424,142000,42699955,6430,6430,6430,6430,0
20250424,141900,42699955,6430,6430,6430,6430,75
20250424,141800,42217705,6430,6430,6430,6430,0
20250424,141700,42217705,6430,6430,6430,6430,0
20250424,141600,42217705,6430,6430,6430,6430,0
20250424,141500,42217705,6430,6430,6430,6430,0
20250424,141400,42217705,6430,6430,6430,6430,0
20250424,141300,42217705,6430,6430,6430,6430,0
20250424,141200,42217705,6430,6430,6430,6430,0
20250424,141100,42217705,6430,6430,6430,6430,0
20250424,141000,42217705,6430,6430,6430,6430,0
20250424,140900,42217705,6430,6430,6430,6430,0
20250424,140800,42217705,6430,6430,6430,6430,0
20250424,140700,42217705,6430,6430,6430,6430,2
20250424,140600,42204845,6430,6430,6430,6430,0
20250424,140500,42204845,6430,6430,6430,6430,0
20250424,140400,42204845,6430,6430,6430,6430,0
20250424,140300,42204845,6430,6430,6430,6430,0
20250424,140200,42204845,6430,6430,6430,6430,0
20250424,140100,42204845,6430,6430,6430,6430,0
20250424,140000,42204845,6430,6430,6430,6430,0
20250424,135900,42204845,6430,6430,6430,6430,0
20250424,135800,42204845,6430,6430,6430,6430,0
20250424,135700,42204845,6430,6430,6430,6430,0
20250424,135600,42204845,6430,6430,6430,6430,0
20250424,135500,42204845,6430,6430,6430,6430,0
20250424,135400,42204845,6430,6430,6430,6430,0
20250424,135300,42204845,6430,6430,6430,6430,0
20250424,135200,42204845,6430,6430,6430,6430,1
20250424,135100,42198415,6420,6420,6420,6420,0
20250424,135000,42198415,6420,6420,6420,6420,0
20250424,134900,42198415,6420,6420,6420,6420,200
20250424,134800,40914415,6400,6400,6400,6400,0
20250424,134700,40914415,6400,6400,6400,6400,0
20250424,134600,40914415,6400,6400,6400,6400,0
20250424,134500,40914415,6400,6400,6400,6400,0
20250424,134400,40914415,6400,6400,6400,6400,0
20250424,134300,40914415,6400,6400,6400,6400,0
20250424,134200,40914415,6400,6400,6400,6400,4
20250424,134100,40888815,6440,6440,6440,6440,0
20250424,134000,40888815,6440,6440,6440,6440,0
20250424,133900,40888815,6440,6440,6440,6440,0
20250424,133800,40888815,6440,6440,6440,6440,0
20250424,133700,40888815,6440,6440,6440,6440,0
20250424,133600,40888815,6440,6440,6440,6440,0
20250424,133500,40888815,6440,6440,6440,6440,0
20250424,133400,40888815,6440,6440,6440,6440,0
20250424,133300,40888815,6440,6440,6440,6440,0
20250424,133200,40888815,6440,6440,6440,6440,0
20250424,133100,40888815,6440,6400,6440,6400,996
20250424,133000,34483395,6410,6410,6410,6410,0
20250424,132900,34483395,6410,6410,6410,6410,0
20250424,132800,34483395,6410,6410,6410,6410,0
20250424,132700,34483395,6410,6410,6410,6410,0
20250424,132600,34483395,6410,6410,6410,6410,0
20250424,132500,34483395,6410,6410,6410,6410,100
20250424,132400,33842395,6410,6410,6410,6410,0
20250424,132300,33842395,6410,6410,6410,6410,0
20250424,132200,33842395,6410,6410,6410,6410,0
20250424,132100,33842395,6410,6410,6410,6410,1
20250424,132000,33835985,6410,6410,6410,6410,1
20250424,131900,33829575,6400,6400,6400,6400,0
20250424,131800,33829575,6400,6400,6400,6400,0
20250424,131700,33829575,6400,6400,6400,6400,0
20250424,131600,33829575,6400,6400,6400,6400,0
20250424,131500,33829575,6400,6400,6400,6400,0
20250424,131400,33829575,6400,6400,6400,6400,51
20250424,131300,33503175,6400,6400,6400,6400,0
20250424,131200,33503175,6400,6400,6400,6400,76
20250424,131100,33016775,6400,6400,6400,6400,0
20250424,131000,33016775,6400,6400,6400,6400,100
20250424,130900,32376775,6390,6390,6390,6390,0
20250424,130800,32376775,6390,6390,6390,6390,0
20250424,130700,32376775,6390,6390,6390,6390,0
20250424,130600,32376775,6390,6390,6390,6390,0
20250424,130500,32376775,6390,6390,6390,6390,0
20250424,130400,32376775,6390,6390,6390,6390,0
20250424,130300,32376775,6390,6390,6390,6390,0
20250424,130200,32376775,6390,6390,6390,6390,0
20250424,130100,32376775,6390,6390,6390,6390,0
20250424,130000,32376775,6390,6390,6390,6390,1
20250424,125900,32370385,6370,6370,6370,6370,0
20250424,125800,32370385,6370,6370,6370,6370,0
20250424,125700,32370385,6370,6370,6370,6370,0
20250424,125600,32370385,6370,6370,6370,6370,0
20250424,125500,32370385,6370,6370,6370,6370,0
20250424,125400,32370385,6370,6370,6370,6370,0
20250424,125300,32370385,6370,6370,6370,6370,0
20250424,125200,32370385,6370,6370,6370,6370,0
20250424,125100,32370385,6370,6370,6370,6370,0
20250424,125000,32370385,6370,6370,6370,6370,0
20250424,124900,32370385,6370,6370,6370,6370,0
20250424,124800,32370385,6370,6370,6370,6370,0
20250424,124700,32370385,6370,6370,6370,6370,0
20250424,124600,32370385,6370,6370,6370,6370,0
20250424,124500,32370385,6370,6370,6370,6370,0
20250424,124400,32370385,6370,6370,6370,6370,0
20250424,124300,32370385,6370,6370,6370,6370,0
20250424,124200,32370385,6370,6370,6370,6370,0
20250424,124100,32370385,6370,6370,6370,6370,0
20250424,124000,32370385,6370,6370,6370,6370,0
20250424,123900,32370385,6370,6370,6370,6370,0
20250424,123800,32370385,6370,6370,6370,6370,0
20250424,123700,32370385,6370,6370,6370,6370,0
20250424,123600,32370385,6370,6370,6370,6370,0
20250424,123500,32370385,6370,6370,6370,6370,0
20250424,123400,32370385,6370,6370,6370,6370,0
20250424,123300,32370385,6370,6370,6370,6370,0
20250424,123200,32370385,6370,6370,6370,6370,0
20250424,123100,32370385,6370,6370,6370,6370,1
20250424,123000,32364015,6380,6380,6380,6380,0
20250424,122900,32364015,6380,6380,6380,6380,0
20250424,122800,32364015,6380,6380,6380,6380,0
20250424,122700,32364015,6380,6380,6380,6380,0
20250424,122600,32364015,6380,6380,6380,6380,0
20250424,122500,32364015,6380,6380,6380,6380,0
20250424,122400,32364015,6380,6380,6380,6380,0
20250424,122300,32364015,6380,6380,6380,6380,100
20250424,122200,31726015,6380,6380,6380,6380,0
20250424,122100,31726015,6380,6380,6380,6380,0
20250424,122000,31726015,6380,6380,6380,6380,0
20250424,121900,31726015,6380,6380,6380,6380,0
20250424,121800,31726015,6380,6380,6380,6380,0
20250424,121700,31726015,6380,6380,6380,6380,0
20250424,121600,31726015,6380,6380,6380,6380,0
20250424,121500,31726015,6380,6380,6380,6380,0
20250424,121400,31726015,6380,6380,6380,6380,0
20250424,121300,31726015,6380,6380,6380,6380,0
20250424,121200,31726015,6380,6380,6380,6380,129
20250424,121100,30902995,6380,6380,6380,6380,0
20250424,121000,30902995,6380,6380,6380,6380,0
20250424,120900,30902995,6380,6380,6380,6380,0
20250424,120800,30902995,6380,6380,6380,6380,0
20250424,120700,30902995,6380,6380,6380,6380,0
20250424,120600,30902995,6380,6380,6380,6380,0
20250424,120500,30902995,6380,6380,6380,6380,0
20250424,120400,30902995,6380,6380,6380,6380,0
20250424,120300,30902995,6380,6380,6380,6380,0
20250424,120200,30902995,6380,6380,6380,6380,0
20250424,120100,30902995,6380,6380,6380,6380,0
20250424,120000,30902995,6380,6380,6380,6380,1
20250424,115900,30896615,6380,6380,6380,6380,0
20250424,115800,30896615,6380,6380,6380,6380,0
20250424,115700,30896615,6380,6380,6380,6380,0
20250424,115600,30896615,6380,6380,6380,6380,0
20250424,115500,30896615,6380,6380,6380,6380,0
20250424,115400,30896615,6380,6380,6380,6380,0
20250424,115300,30896615,6380,6380,6380,6380,0
20250424,115200,30896615,6380,6380,6380,6380,0
20250424,115100,30896615,6380,6380,6380,6380,0
20250424,115000,30896615,6380,6380,6380,6380,0
20250424,114900,30896615,6380,6380,6380,6380,1
20250424,114800,30890235,6350,6350,6350,6350,0
20250424,114700,30890235,6350,6350,6350,6350,0
20250424,114600,30890235,6350,6350,6350,6350,0
20250424,114500,30890235,6350,6350,6350,6350,0
20250424,114400,30890235,6350,6350,6350,6350,0
20250424,114300,30890235,6350,6350,6350,6350,0
20250424,114200,30890235,6350,6350,6350,6350,0
20250424,114100,30890235,6350,6350,6350,6350,0
20250424,114000,30890235,6350,6350,6350,6350,0
20250424,113900,30890235,6350,6350,6350,6350,0
20250424,113800,30890235,6350,6350,6350,6350,0
20250424,113700,30890235,6350,6350,6350,6350,0
20250424,113600,30890235,6350,6350,6350,6350,0
20250424,113500,30890235,6350,6350,6350,6350,0
20250424,113400,30890235,6350,6350,6350,6350,0
20250424,113300,30890235,6350,6350,6350,6350,0
20250424,113200,30890235,6350,6350,6350,6350,126
20250424,113100,30090135,6360,6370,6370,6360,256
20250424,113000,28461475,6360,6360,6360,6360,132
20250424,112900,27621955,6360,6370,6370,6360,294
20250424,112800,25751415,6380,6390,6390,6380,120
20250424,112700,24985165,6400,6420,6420,6400,182
20250424,112600,23819145,6420,6420,6420,6420,1
20250424,112500,23812725,6400,6410,6410,6400,142
20250424,112400,22903205,6400,6400,6400,6400,119
20250424,112300,22141605,6400,6400,6400,6400,0
20250424,112200,22141605,6400,6400,6400,6400,0
20250424,112100,22141605,6400,6400,6400,6400,0
20250424,112000,22141605,6400,6400,6400,6400,0
20250424,111900,22141605,6400,6400,6400,6400,0
20250424,111800,22141605,6400,6400,6400,6400,0
20250424,111700,22141605,6400,6400,6400,6400,0
20250424,111600,22141605,6400,6400,6400,6400,12
20250424,111500,22064805,6400,6400,6400,6400,0
20250424,111400,22064805,6400,6400,6400,6400,0
20250424,111300,22064805,6400,6400,6400,6400,0
20250424,111200,22064805,6400,6400,6400,6400,0
20250424,111100,22064805,6400,6400,6400,6400,0
20250424,111000,22064805,6400,6400,6400,6400,1
20250424,110900,22058405,6380,6380,6380,6380,0
20250424,110800,22058405,6380,6380,6380,6380,1
20250424,110700,22052025,6390,6390,6390,6390,0
20250424,110600,22052025,6390,6390,6390,6390,0
20250424,110500,22052025,6390,6390,6390,6390,0
20250424,110400,22052025,6390,6390,6390,6390,0
20250424,110300,22052025,6390,6390,6390,6390,1
20250424,110200,22045635,6390,6390,6390,6390,0
20250424,110100,22045635,6390,6390,6390,6390,0
20250424,110000,22045635,6390,6390,6390,6390,0
20250424,105900,22045635,6390,6390,6390,6390,0
20250424,105800,22045635,6390,6390,6390,6390,0
20250424,105700,22045635,6390,6390,6390,6390,0
20250424,105600,22045635,6390,6390,6390,6390,0
20250424,105500,22045635,6390,6390,6390,6390,62
20250424,105400,21649455,6400,6400,6400,6400,0
20250424,105300,21649455,6400,6395,6400,6390,9
20250424,105200,21591930,6390,6390,6390,6390,0
20250424,105100,21591930,6390,6390,6390,6390,0
20250424,105000,21591930,6390,6390,6390,6390,0
20250424,104900,21591930,6390,6380,6390,6380,308
20250424,104800,19625600,6370,6370,6370,6370,0
20250424,104700,19625600,6370,6370,6370,6370,0
20250424,104600,19625600,6370,6370,6370,6370,0
20250424,104500,19625600,6370,6370,6370,6370,0
20250424,104400,19625600,6370,6370,6370,6370,6
20250424,104300,19587380,6380,6380,6380,6380,0
20250424,104200,19587380,6380,6380,6380,6380,0
20250424,104100,19587380,6380,6380,6380,6380,0
20250424,104000,19587380,6380,6380,6380,6380,0
20250424,103900,19587380,6380,6380,6380,6380,0
20250424,103800,19587380,6380,6380,6380,6380,0
20250424,103700,19587380,6380,6380,6380,6380,0
20250424,103600,19587380,6380,6390,6390,6380,112
20250424,103500,18872190,6390,6390,6390,6390,2
20250424,103400,18859410,6390,6390,6390,6390,0
20250424,103300,18859410,6390,6390,6390,6390,0
20250424,103200,18859410,6390,6390,6390,6390,22
20250424,103100,18718830,6410,6410,6410,6410,5
20250424,103000,18686780,6410,6410,6410,6410,200
20250424,102900,17404780,6410,6410,6410,6410,0
20250424,102800,17404780,6410,6410,6410,6410,0
20250424,102700,17404780,6410,6410,6410,6410,250
20250424,102600,15802280,6400,6400,6400,6400,0
20250424,102500,15802280,6400,6400,6400,6400,0
20250424,102400,15802280,6400,6400,6400,6400,74
20250424,102300,15328680,6420,6420,6420,6420,0
20250424,102200,15328680,6420,6410,6420,6410,7
20250424,102100,15283750,6410,6410,6410,6410,0
20250424,102000,15283750,6410,6410,6410,6410,0
20250424,101900,15283750,6410,6410,6410,6410,0
20250424,101800,15283750,6410,6410,6410,6410,22
20250424,101700,15142730,6410,6410,6410,6410,222
20250424,101600,13719710,6420,6420,6420,6420,0
20250424,101500,13719710,6420,6420,6420,6420,0
20250424,101400,13719710,6420,6420,6420,6420,80
20250424,101300,13206110,6420,6420,6420,6420,0
20250424,101200,13206110,6420,6420,6420,6420,0
20250424,101100,13206110,6420,6420,6420,6420,0
20250424,101000,13206110,6420,6420,6420,6420,0
20250424,100900,13206110,6420,6420,6420,6420,0
20250424,100800,13206110,6420,6420,6420,6420,0
20250424,100700,13206110,6420,6420,6420,6420,0
20250424,100600,13206110,6420,6420,6420,6420,0
20250424,100500,13206110,6420,6420,6420,6420,0
20250424,100400,13206110,6420,6420,6420,6420,0
20250424,100300,13206110,6420,6420,6420,6420,0
20250424,100200,13206110,6420,6420,6420,6420,0
20250424,100100,13206110,6420,6420,6420,6420,85
20250424,100000,12660410,6430,6430,6430,6430,0
20250424,095900,12660410,6430,6420,6430,6420,235
20250424,095800,11150740,6410,6410,6410,6410,25
20250424,095700,10990490,6410,6410,6410,6410,10
20250424,095600,10926390,6410,6410,6410,6410,168
20250424,095500,9849510,6450,6450,6450,6450,0
20250424,095400,9849510,6450,6450,6450,6450,0
20250424,095300,9849510,6450,6450,6450,6450,0
20250424,095200,9849510,6450,6450,6450,6450,0
20250424,095100,9849510,6450,6450,6450,6450,0
20250424,095000,9849510,6450,6450,6450,6450,0
20250424,094900,9849510,6450,6450,6450,6450,0
20250424,094800,9849510,6450,6450,6450,6450,0
20250424,094700,9849510,6450,6450,6450,6450,0
20250424,094600,9849510,6450,6450,6450,6450,0
20250424,094500,9849510,6450,6450,6450,6450,0
20250424,094400,9849510,6450,6450,6450,6450,1
20250424,094300,9843060,6450,6450,6450,6450,1
20250424,094200,9836610,6450,6450,6450,6450,0
20250424,094100,9836610,6450,6450,6450,6450,0
20250424,094000,9836610,6450,6440,6450,6440,2
20250424,093900,9823720,6450,6450,6450,6450,0
20250424,093800,9823720,6450,6450,6450,6450,0
20250424,093700,9823720,6450,6450,6450,6450,0
20250424,093600,9823720,6450,6450,6450,6450,0
20250424,093500,9823720,6450,6450,6450,6450,0
20250424,093400,9823720,6450,6450,6450,6450,0
20250424,093300,9823720,6450,6450,6450,6450,0
20250424,093200,9823720,6450,6450,6450,6450,0
20250424,093100,9823720,6450,6450,6450,6450,0
20250424,093000,9823720,6450,6450,6450,6450,7
20250424,092900,9778570,6440,6440,6440,6440,104
20250424,092800,9108810,6400,6400,6400,6400,0
20250424,092700,9108810,6400,6400,6400,6400,0
20250424,092600,9108810,6400,6400,6400,6400,0
20250424,092500,9108810,6400,6400,6400,6400,45
20250424,092400,8820810,6420,6420,6420,6420,0
20250424,092300,8820810,6420,6420,6420,6420,0
20250424,092200,8820810,6420,6420,6420,6420,0
20250424,092100,8820810,6420,6420,6420,6420,0
20250424,092000,8820810,6420,6450,6450,6420,90
20250424,091900,8241330,6450,6450,6450,6450,0
20250424,091800,8241330,6450,6450,6450,6450,3
20250424,091700,8221980,6420,6420,6420,6420,0
20250424,091600,8221980,6420,6420,6420,6420,33
20250424,091500,8010120,6450,6450,6450,6450,0
20250424,091400,8010120,6450,6450,6450,6450,117
20250424,091300,7255470,6450,6450,6450,6450,0
20250424,091200,7255470,6450,6450,6450,6450,0
20250424,091100,7255470,6450,6450,6450,6450,0
20250424,091000,7255470,6450,6450,6450,6450,0
20250424,090900,7255470,6450,6440,6450,6430,99
20250424,090800,6617630,6430,6430,6430,6430,0
20250424,090700,6617630,6430,6430,6430,6430,0
20250424,090600,6617630,6430,6430,6430,6430,0
20250424,090500,6617630,6430,6430,6430,6430,0
20250424,090400,6617630,6430,6390,6430,6390,84
20250424,090300,6078390,6430,6430,6430,6430,0
20250424,090200,6078390,6430,6390,6430,6390,171
20250424,090100,4980060,6400,6430,6430,6400,16
20250424,090000,4877240,6410,6340,6410,6340,768
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 210100 58737115 6390 6390 6390 6390 411
3 20250424 210000 58737115 6390 6390 6390 6390 0
4 20250424 205900 58737115 6390 6390 6390 6390 0
5 20250424 205800 58737115 6390 6390 6390 6390 0
6 20250424 205700 58737115 6390 6390 6390 6390 0
7 20250424 205600 58737115 6390 6390 6390 6390 0
8 20250424 205500 58737115 6390 6390 6390 6390 0
9 20250424 205400 58737115 6390 6390 6390 6390 0
10 20250424 205300 58737115 6390 6390 6390 6390 0
11 20250424 205200 58737115 6390 6390 6390 6390 0
12 20250424 205100 58737115 6390 6390 6390 6390 0
13 20250424 205000 58737115 6390 6390 6390 6390 0
14 20250424 204900 58737115 6390 6390 6390 6390 0
15 20250424 204800 58737115 6390 6390 6390 6390 0
16 20250424 204700 58737115 6390 6390 6390 6390 0
17 20250424 204600 58737115 6390 6390 6390 6390 0
18 20250424 204500 58737115 6390 6390 6390 6390 0
19 20250424 204400 58737115 6390 6390 6390 6390 0
20 20250424 204300 58737115 6390 6390 6390 6390 0
21 20250424 204200 58737115 6390 6390 6390 6390 0
22 20250424 204100 58737115 6390 6390 6390 6390 0
23 20250424 204000 58737115 6390 6390 6390 6390 0
24 20250424 203900 58737115 6390 6390 6390 6390 0
25 20250424 203800 58737115 6390 6390 6390 6390 0
26 20250424 203700 58737115 6390 6390 6390 6390 0
27 20250424 203600 58737115 6390 6390 6390 6390 0
28 20250424 203500 58737115 6390 6390 6390 6390 0
29 20250424 203400 58737115 6390 6390 6390 6390 0
30 20250424 203300 58737115 6390 6390 6390 6390 0
31 20250424 203200 58737115 6390 6390 6390 6390 0
32 20250424 203100 58737115 6390 6390 6390 6390 411
33 20250424 203000 58737115 6390 6390 6390 6390 0
34 20250424 202900 58737115 6390 6390 6390 6390 0
35 20250424 202800 58737115 6390 6390 6390 6390 0
36 20250424 202700 58737115 6390 6390 6390 6390 0
37 20250424 202600 58737115 6390 6390 6390 6390 0
38 20250424 202500 58737115 6390 6390 6390 6390 0
39 20250424 202400 58737115 6390 6390 6390 6390 0
40 20250424 202300 58737115 6390 6390 6390 6390 0
41 20250424 202200 58737115 6390 6390 6390 6390 0
42 20250424 202100 58737115 6390 6390 6390 6390 0
43 20250424 202000 58737115 6390 6390 6390 6390 0
44 20250424 201900 58737115 6390 6390 6390 6390 0
45 20250424 201800 58737115 6390 6390 6390 6390 0
46 20250424 201700 58737115 6390 6390 6390 6390 0
47 20250424 201600 58737115 6390 6390 6390 6390 0
48 20250424 201500 58737115 6390 6390 6390 6390 0
49 20250424 201400 58737115 6390 6390 6390 6390 0
50 20250424 201300 58737115 6390 6390 6390 6390 0
51 20250424 201200 58737115 6390 6390 6390 6390 0
52 20250424 201100 58737115 6390 6390 6390 6390 0
53 20250424 201000 58737115 6390 6390 6390 6390 0
54 20250424 200900 58737115 6390 6390 6390 6390 0
55 20250424 200800 58737115 6390 6390 6390 6390 0
56 20250424 200700 58737115 6390 6390 6390 6390 0
57 20250424 200600 58737115 6390 6390 6390 6390 0
58 20250424 200500 58737115 6390 6390 6390 6390 0
59 20250424 200400 58737115 6390 6390 6390 6390 0
60 20250424 200300 58737115 6390 6390 6390 6390 0
61 20250424 200200 58737115 6390 6390 6390 6390 0
62 20250424 200100 58737115 6390 6390 6390 6390 411
63 20250424 200000 58737115 6390 6390 6390 6390 0
64 20250424 195900 58737115 6390 6390 6390 6390 0
65 20250424 195800 58737115 6390 6390 6390 6390 0
66 20250424 195700 58737115 6390 6390 6390 6390 0
67 20250424 195600 58737115 6390 6390 6390 6390 0
68 20250424 195500 58737115 6390 6390 6390 6390 0
69 20250424 195400 58737115 6390 6390 6390 6390 0
70 20250424 195300 58737115 6390 6390 6390 6390 0
71 20250424 195200 58737115 6390 6390 6390 6390 0
72 20250424 195100 58737115 6390 6390 6390 6390 0
73 20250424 195000 58737115 6390 6390 6390 6390 0
74 20250424 194900 58737115 6390 6390 6390 6390 0
75 20250424 194800 58737115 6390 6390 6390 6390 0
76 20250424 194700 58737115 6390 6390 6390 6390 0
77 20250424 194600 58737115 6390 6390 6390 6390 0
78 20250424 194500 58737115 6390 6390 6390 6390 0
79 20250424 194400 58737115 6390 6390 6390 6390 0
80 20250424 194300 58737115 6390 6390 6390 6390 0
81 20250424 194200 58737115 6390 6390 6390 6390 0
82 20250424 194100 58737115 6390 6390 6390 6390 0
83 20250424 194000 58737115 6390 6390 6390 6390 0
84 20250424 193900 58737115 6390 6390 6390 6390 0
85 20250424 193800 58737115 6390 6390 6390 6390 0
86 20250424 193700 58737115 6390 6390 6390 6390 0
87 20250424 193600 58737115 6390 6390 6390 6390 0
88 20250424 193500 58737115 6390 6390 6390 6390 0
89 20250424 193400 58737115 6390 6390 6390 6390 0
90 20250424 193300 58737115 6390 6390 6390 6390 0
91 20250424 193200 58737115 6390 6390 6390 6390 0
92 20250424 193100 58737115 6390 6390 6390 6390 411
93 20250424 193000 58737115 6390 6390 6390 6390 0
94 20250424 192900 58737115 6390 6390 6390 6390 0
95 20250424 192800 58737115 6390 6390 6390 6390 0
96 20250424 192700 58737115 6390 6390 6390 6390 0
97 20250424 192600 58737115 6390 6390 6390 6390 0
98 20250424 192500 58737115 6390 6390 6390 6390 0
99 20250424 192400 58737115 6390 6390 6390 6390 0
100 20250424 192300 58737115 6390 6390 6390 6390 0
101 20250424 192200 58737115 6390 6390 6390 6390 0
102 20250424 192100 58737115 6390 6390 6390 6390 0
103 20250424 192000 58737115 6390 6390 6390 6390 0
104 20250424 191900 58737115 6390 6390 6390 6390 0
105 20250424 191800 58737115 6390 6390 6390 6390 0
106 20250424 191700 58737115 6390 6390 6390 6390 0
107 20250424 191600 58737115 6390 6390 6390 6390 0
108 20250424 191500 58737115 6390 6390 6390 6390 0
109 20250424 191400 58737115 6390 6390 6390 6390 0
110 20250424 191300 58737115 6390 6390 6390 6390 0
111 20250424 191200 58737115 6390 6390 6390 6390 0
112 20250424 191100 58737115 6390 6390 6390 6390 0
113 20250424 191000 58737115 6390 6390 6390 6390 0
114 20250424 190900 58737115 6390 6390 6390 6390 0
115 20250424 190800 58737115 6390 6390 6390 6390 0
116 20250424 190700 58737115 6390 6390 6390 6390 0
117 20250424 190600 58737115 6390 6390 6390 6390 0
118 20250424 190500 58737115 6390 6390 6390 6390 0
119 20250424 190400 58737115 6390 6390 6390 6390 0
120 20250424 190300 58737115 6390 6390 6390 6390 0
121 20250424 190200 58737115 6390 6390 6390 6390 0
122 20250424 190100 58737115 6390 6390 6390 6390 411
123 20250424 190000 58737115 6390 6390 6390 6390 0
124 20250424 185900 58737115 6390 6390 6390 6390 0
125 20250424 185800 58737115 6390 6390 6390 6390 0
126 20250424 185700 58737115 6390 6390 6390 6390 0
127 20250424 185600 58737115 6390 6390 6390 6390 0
128 20250424 185500 58737115 6390 6390 6390 6390 0
129 20250424 185400 58737115 6390 6390 6390 6390 0
130 20250424 185300 58737115 6390 6390 6390 6390 0
131 20250424 185200 58737115 6390 6390 6390 6390 0
132 20250424 185100 58737115 6390 6390 6390 6390 0
133 20250424 185000 58737115 6390 6390 6390 6390 0
134 20250424 184900 58737115 6390 6390 6390 6390 0
135 20250424 184800 58737115 6390 6390 6390 6390 0
136 20250424 184700 58737115 6390 6390 6390 6390 0
137 20250424 184600 58737115 6390 6390 6390 6390 0
138 20250424 184500 58737115 6390 6390 6390 6390 0
139 20250424 184400 58737115 6390 6390 6390 6390 0
140 20250424 184300 58737115 6390 6390 6390 6390 0
141 20250424 184200 58737115 6390 6390 6390 6390 0
142 20250424 184100 58737115 6390 6390 6390 6390 0
143 20250424 184000 58737115 6390 6390 6390 6390 0
144 20250424 183900 58737115 6390 6390 6390 6390 0
145 20250424 183800 58737115 6390 6390 6390 6390 0
146 20250424 183700 58737115 6390 6390 6390 6390 0
147 20250424 183600 58737115 6390 6390 6390 6390 0
148 20250424 183500 58737115 6390 6390 6390 6390 0
149 20250424 183400 58737115 6390 6390 6390 6390 0
150 20250424 183300 58737115 6390 6390 6390 6390 0
151 20250424 183200 58737115 6390 6390 6390 6390 0
152 20250424 183100 58737115 6390 6390 6390 6390 411
153 20250424 183000 58737115 6390 6390 6390 6390 0
154 20250424 182900 58737115 6390 6390 6390 6390 0
155 20250424 182800 58737115 6390 6390 6390 6390 0
156 20250424 182700 58737115 6390 6390 6390 6390 0
157 20250424 182600 58737115 6390 6390 6390 6390 0
158 20250424 182500 58737115 6390 6390 6390 6390 0
159 20250424 182400 58737115 6390 6390 6390 6390 0
160 20250424 182300 58737115 6390 6390 6390 6390 0
161 20250424 182200 58737115 6390 6390 6390 6390 0
162 20250424 182100 58737115 6390 6390 6390 6390 0
163 20250424 182000 58737115 6390 6390 6390 6390 0
164 20250424 181900 58737115 6390 6390 6390 6390 0
165 20250424 181800 58737115 6390 6390 6390 6390 0
166 20250424 181700 58737115 6390 6390 6390 6390 0
167 20250424 181600 58737115 6390 6390 6390 6390 0
168 20250424 181500 58737115 6390 6390 6390 6390 0
169 20250424 181400 58737115 6390 6390 6390 6390 0
170 20250424 181300 58737115 6390 6390 6390 6390 0
171 20250424 181200 58737115 6390 6390 6390 6390 0
172 20250424 181100 58737115 6390 6390 6390 6390 0
173 20250424 181000 58737115 6390 6390 6390 6390 0
174 20250424 180900 58737115 6390 6390 6390 6390 0
175 20250424 180800 58737115 6390 6390 6390 6390 0
176 20250424 180700 58737115 6390 6390 6390 6390 0
177 20250424 180600 58737115 6390 6390 6390 6390 0
178 20250424 180500 58737115 6390 6390 6390 6390 0
179 20250424 180400 58737115 6390 6390 6390 6390 0
180 20250424 180300 58737115 6390 6390 6390 6390 0
181 20250424 180200 58737115 6390 6390 6390 6390 0
182 20250424 180100 58737115 6390 6390 6390 6390 411
183 20250424 180000 58737115 6390 6390 6390 6390 0
184 20250424 175900 58737115 6390 6390 6390 6390 0
185 20250424 175800 58737115 6390 6390 6390 6390 0
186 20250424 175700 58737115 6390 6390 6390 6390 0
187 20250424 175600 58737115 6390 6390 6390 6390 0
188 20250424 175500 58737115 6390 6390 6390 6390 0
189 20250424 175400 58737115 6390 6390 6390 6390 0
190 20250424 175300 58737115 6390 6390 6390 6390 0
191 20250424 175200 58737115 6390 6390 6390 6390 0
192 20250424 175100 58737115 6390 6390 6390 6390 0
193 20250424 175000 58737115 6390 6390 6390 6390 0
194 20250424 174900 58737115 6390 6390 6390 6390 0
195 20250424 174800 58737115 6390 6390 6390 6390 0
196 20250424 174700 58737115 6390 6390 6390 6390 0
197 20250424 174600 58737115 6390 6390 6390 6390 0
198 20250424 174500 58737115 6390 6390 6390 6390 0
199 20250424 174400 58737115 6390 6390 6390 6390 0
200 20250424 174300 58737115 6390 6390 6390 6390 0
201 20250424 174200 58737115 6390 6390 6390 6390 0
202 20250424 174100 58737115 6390 6390 6390 6390 0
203 20250424 174000 58737115 6390 6390 6390 6390 0
204 20250424 173900 58737115 6390 6390 6390 6390 0
205 20250424 173800 58737115 6390 6390 6390 6390 0
206 20250424 173700 58737115 6390 6390 6390 6390 0
207 20250424 173600 58737115 6390 6390 6390 6390 0
208 20250424 173500 58737115 6390 6390 6390 6390 0
209 20250424 173400 58737115 6390 6390 6390 6390 0
210 20250424 173300 58737115 6390 6390 6390 6390 0
211 20250424 173200 58737115 6390 6390 6390 6390 0
212 20250424 173100 58737115 6390 6390 6390 6390 411
213 20250424 173000 58737115 6390 6390 6390 6390 0
214 20250424 172900 58737115 6390 6390 6390 6390 0
215 20250424 172800 58737115 6390 6390 6390 6390 0
216 20250424 172700 58737115 6390 6390 6390 6390 0
217 20250424 172600 58737115 6390 6390 6390 6390 0
218 20250424 172500 58737115 6390 6390 6390 6390 0
219 20250424 172400 58737115 6390 6390 6390 6390 0
220 20250424 172300 58737115 6390 6390 6390 6390 0
221 20250424 172200 58737115 6390 6390 6390 6390 0
222 20250424 172100 58737115 6390 6390 6390 6390 0
223 20250424 172000 58737115 6390 6390 6390 6390 0
224 20250424 171900 58737115 6390 6390 6390 6390 0
225 20250424 171800 58737115 6390 6390 6390 6390 0
226 20250424 171700 58737115 6390 6390 6390 6390 0
227 20250424 171600 58737115 6390 6390 6390 6390 0
228 20250424 171500 58737115 6390 6390 6390 6390 0
229 20250424 171400 58737115 6390 6390 6390 6390 0
230 20250424 171300 58737115 6390 6390 6390 6390 0
231 20250424 171200 58737115 6390 6390 6390 6390 0
232 20250424 171100 58737115 6390 6390 6390 6390 0
233 20250424 171000 58737115 6390 6390 6390 6390 0
234 20250424 170900 58737115 6390 6390 6390 6390 0
235 20250424 170800 58737115 6390 6390 6390 6390 0
236 20250424 170700 58737115 6390 6390 6390 6390 0
237 20250424 170600 58737115 6390 6390 6390 6390 0
238 20250424 170500 58737115 6390 6390 6390 6390 0
239 20250424 170400 58737115 6390 6390 6390 6390 0
240 20250424 170300 58737115 6390 6390 6390 6390 0
241 20250424 170200 58737115 6390 6390 6390 6390 0
242 20250424 170100 58737115 6390 6390 6390 6390 411
243 20250424 170000 58737115 6390 6390 6390 6390 0
244 20250424 165900 58737115 6390 6390 6390 6390 0
245 20250424 165800 58737115 6390 6390 6390 6390 0
246 20250424 165700 58737115 6390 6390 6390 6390 0
247 20250424 165600 58737115 6390 6390 6390 6390 0
248 20250424 165500 58737115 6390 6390 6390 6390 0
249 20250424 165400 58737115 6390 6390 6390 6390 0
250 20250424 165300 58737115 6390 6390 6390 6390 0
251 20250424 165200 58737115 6390 6390 6390 6390 0
252 20250424 165100 58737115 6390 6390 6390 6390 0
253 20250424 165000 58737115 6390 6390 6390 6390 0
254 20250424 164900 58737115 6390 6390 6390 6390 0
255 20250424 164800 58737115 6390 6390 6390 6390 0
256 20250424 164700 58737115 6390 6390 6390 6390 0
257 20250424 164600 58737115 6390 6390 6390 6390 0
258 20250424 164500 58737115 6390 6390 6390 6390 0
259 20250424 164400 58737115 6390 6390 6390 6390 0
260 20250424 164300 58737115 6390 6390 6390 6390 0
261 20250424 164200 58737115 6390 6390 6390 6390 0
262 20250424 164100 58737115 6390 6390 6390 6390 0
263 20250424 164000 58737115 6390 6390 6390 6390 0
264 20250424 163900 58737115 6390 6390 6390 6390 0
265 20250424 163800 58737115 6390 6390 6390 6390 0
266 20250424 163700 58737115 6390 6390 6390 6390 0
267 20250424 163600 58737115 6390 6390 6390 6390 0
268 20250424 163500 58737115 6390 6390 6390 6390 0
269 20250424 163400 58737115 6390 6390 6390 6390 0
270 20250424 163300 58737115 6390 6390 6390 6390 0
271 20250424 163200 58737115 6390 6390 6390 6390 0
272 20250424 163100 58737115 6390 6390 6390 6390 411
273 20250424 163000 58737115 6390 6390 6390 6390 0
274 20250424 162900 58737115 6390 6390 6390 6390 0
275 20250424 162800 58737115 6390 6390 6390 6390 0
276 20250424 162700 58737115 6390 6390 6390 6390 0
277 20250424 162600 58737115 6390 6390 6390 6390 0
278 20250424 162500 58737115 6390 6390 6390 6390 0
279 20250424 162400 58737115 6390 6390 6390 6390 0
280 20250424 162300 58737115 6390 6390 6390 6390 0
281 20250424 162200 58737115 6390 6390 6390 6390 0
282 20250424 162100 58737115 6390 6390 6390 6390 0
283 20250424 162000 58737115 6390 6390 6390 6390 0
284 20250424 161900 58737115 6390 6390 6390 6390 0
285 20250424 161800 58737115 6390 6390 6390 6390 0
286 20250424 161700 58737115 6390 6390 6390 6390 0
287 20250424 161600 58737115 6390 6390 6390 6390 0
288 20250424 161500 58737115 6390 6390 6390 6390 0
289 20250424 161400 58737115 6390 6390 6390 6390 0
290 20250424 161300 58737115 6390 6390 6390 6390 0
291 20250424 161200 58737115 6390 6390 6390 6390 0
292 20250424 161100 58737115 6390 6390 6390 6390 0
293 20250424 161000 58737115 6390 6390 6390 6390 0
294 20250424 160900 58737115 6390 6390 6390 6390 0
295 20250424 160800 58737115 6390 6390 6390 6390 0
296 20250424 160700 58737115 6390 6390 6390 6390 0
297 20250424 160600 58737115 6390 6390 6390 6390 0
298 20250424 160500 58737115 6390 6390 6390 6390 0
299 20250424 160400 58737115 6390 6390 6390 6390 0
300 20250424 160300 58737115 6390 6390 6390 6390 0
301 20250424 160200 58737115 6390 6390 6390 6390 0
302 20250424 160100 58737115 6390 6390 6390 6390 411
303 20250424 160000 58737115 6390 6390 6390 6390 0
304 20250424 155900 58737115 6390 6390 6390 6390 0
305 20250424 155800 58737115 6390 6390 6390 6390 0
306 20250424 155700 58737115 6390 6390 6390 6390 0
307 20250424 155600 58737115 6390 6390 6390 6390 0
308 20250424 155500 58737115 6390 6390 6390 6390 0
309 20250424 155400 58737115 6390 6390 6390 6390 0
310 20250424 155300 58737115 6390 6390 6390 6390 0
311 20250424 155200 58737115 6390 6390 6390 6390 0
312 20250424 155100 58737115 6390 6390 6390 6390 0
313 20250424 155000 58737115 6390 6390 6390 6390 0
314 20250424 154900 58737115 6390 6390 6390 6390 0
315 20250424 154800 58737115 6390 6390 6390 6390 0
316 20250424 154700 58737115 6390 6390 6390 6390 0
317 20250424 154600 58737115 6390 6390 6390 6390 0
318 20250424 154500 58737115 6390 6390 6390 6390 0
319 20250424 154400 58737115 6390 6390 6390 6390 0
320 20250424 154300 58737115 6390 6390 6390 6390 0
321 20250424 154200 58737115 6390 6390 6390 6390 0
322 20250424 154100 58737115 6390 6390 6390 6390 0
323 20250424 154000 58737115 6390 6390 6390 6390 0
324 20250424 153900 58737115 6390 6390 6390 6390 0
325 20250424 153800 58737115 6390 6390 6390 6390 0
326 20250424 153700 58737115 6390 6390 6390 6390 0
327 20250424 153600 58737115 6390 6390 6390 6390 0
328 20250424 153500 58737115 6390 6390 6390 6390 0
329 20250424 153400 58737115 6390 6390 6390 6390 0
330 20250424 153300 58737115 6390 6390 6390 6390 0
331 20250424 153200 58737115 6390 6390 6390 6390 0
332 20250424 153100 58737115 6390 6390 6390 6390 411
333 20250424 153000 58737115 6390 6390 6390 6390 411
334 20250424 152900 56110825 6440 6440 6440 6440 0
335 20250424 152800 56110825 6440 6440 6440 6440 0
336 20250424 152700 56110825 6440 6440 6440 6440 0
337 20250424 152600 56110825 6440 6440 6440 6440 0
338 20250424 152500 56110825 6440 6440 6440 6440 0
339 20250424 152400 56110825 6440 6440 6440 6440 0
340 20250424 152300 56110825 6440 6440 6440 6440 0
341 20250424 152200 56110825 6440 6440 6440 6440 0
342 20250424 152100 56110825 6440 6440 6440 6440 0
343 20250424 152000 56110825 6440 6440 6440 6440 0
344 20250424 151900 56110825 6440 6400 6440 6400 28
345 20250424 151800 55931105 6400 6430 6440 6400 437
346 20250424 151700 53118105 6430 6430 6430 6430 0
347 20250424 151600 53118105 6430 6430 6430 6430 0
348 20250424 151500 53118105 6430 6430 6430 6430 4
349 20250424 151400 53092385 6420 6420 6420 6420 6
350 20250424 151300 53053865 6420 6420 6420 6420 0
351 20250424 151200 53053865 6420 6420 6420 6420 0
352 20250424 151100 53053865 6420 6440 6440 6420 3
353 20250424 151000 53034585 6440 6440 6440 6440 0
354 20250424 150900 53034585 6440 6440 6440 6440 1
355 20250424 150800 53028145 6440 6440 6440 6440 0
356 20250424 150700 53028145 6440 6440 6440 6440 20
357 20250424 150600 52899345 6440 6440 6440 6440 0
358 20250424 150500 52899345 6440 6440 6440 6440 0
359 20250424 150400 52899345 6440 6440 6440 6440 10
360 20250424 150300 52834945 6440 6440 6440 6440 0
361 20250424 150200 52834945 6440 6440 6440 6440 0
362 20250424 150100 52834945 6440 6440 6440 6440 0
363 20250424 150000 52834945 6440 6440 6440 6440 2
364 20250424 145900 52822065 6440 6440 6440 6440 310
365 20250424 145800 50825665 6440 6440 6440 6440 155
366 20250424 145700 49827465 6440 6440 6440 6440 1
367 20250424 145600 49821025 6400 6400 6400 6400 0
368 20250424 145500 49821025 6400 6400 6400 6400 0
369 20250424 145400 49821025 6400 6400 6400 6400 378
370 20250424 145300 47401825 6400 6400 6400 6400 0
371 20250424 145200 47401825 6400 6400 6400 6400 0
372 20250424 145100 47401825 6400 6390 6400 6390 2
373 20250424 145000 47389035 6400 6400 6400 6400 0
374 20250424 144900 47389035 6400 6400 6400 6400 0
375 20250424 144800 47389035 6400 6400 6400 6400 0
376 20250424 144700 47389035 6400 6400 6400 6400 0
377 20250424 144600 47389035 6400 6400 6400 6400 153
378 20250424 144500 46409835 6400 6430 6430 6400 403
379 20250424 144400 43826225 6440 6440 6440 6440 100
380 20250424 144300 43182225 6440 6440 6440 6440 1
381 20250424 144200 43175785 6430 6430 6430 6430 0
382 20250424 144100 43175785 6430 6430 6430 6430 0
383 20250424 144000 43175785 6430 6430 6430 6430 0
384 20250424 143900 43175785 6430 6430 6430 6430 0
385 20250424 143800 43175785 6430 6430 6430 6430 0
386 20250424 143700 43175785 6430 6430 6430 6430 0
387 20250424 143600 43175785 6430 6430 6430 6430 0
388 20250424 143500 43175785 6430 6430 6430 6430 0
389 20250424 143400 43175785 6430 6430 6430 6430 0
390 20250424 143300 43175785 6430 6430 6430 6430 0
391 20250424 143200 43175785 6430 6430 6430 6430 0
392 20250424 143100 43175785 6430 6430 6430 6430 0
393 20250424 143000 43175785 6430 6430 6430 6430 0
394 20250424 142900 43175785 6430 6430 6430 6430 0
395 20250424 142800 43175785 6430 6430 6430 6430 0
396 20250424 142700 43175785 6430 6430 6430 6430 0
397 20250424 142600 43175785 6430 6430 6430 6430 0
398 20250424 142500 43175785 6430 6430 6430 6430 73
399 20250424 142400 42706395 6440 6440 6440 6440 0
400 20250424 142300 42706395 6440 6440 6440 6440 0
401 20250424 142200 42706395 6440 6440 6440 6440 1
402 20250424 142100 42699955 6430 6430 6430 6430 0
403 20250424 142000 42699955 6430 6430 6430 6430 0
404 20250424 141900 42699955 6430 6430 6430 6430 75
405 20250424 141800 42217705 6430 6430 6430 6430 0
406 20250424 141700 42217705 6430 6430 6430 6430 0
407 20250424 141600 42217705 6430 6430 6430 6430 0
408 20250424 141500 42217705 6430 6430 6430 6430 0
409 20250424 141400 42217705 6430 6430 6430 6430 0
410 20250424 141300 42217705 6430 6430 6430 6430 0
411 20250424 141200 42217705 6430 6430 6430 6430 0
412 20250424 141100 42217705 6430 6430 6430 6430 0
413 20250424 141000 42217705 6430 6430 6430 6430 0
414 20250424 140900 42217705 6430 6430 6430 6430 0
415 20250424 140800 42217705 6430 6430 6430 6430 0
416 20250424 140700 42217705 6430 6430 6430 6430 2
417 20250424 140600 42204845 6430 6430 6430 6430 0
418 20250424 140500 42204845 6430 6430 6430 6430 0
419 20250424 140400 42204845 6430 6430 6430 6430 0
420 20250424 140300 42204845 6430 6430 6430 6430 0
421 20250424 140200 42204845 6430 6430 6430 6430 0
422 20250424 140100 42204845 6430 6430 6430 6430 0
423 20250424 140000 42204845 6430 6430 6430 6430 0
424 20250424 135900 42204845 6430 6430 6430 6430 0
425 20250424 135800 42204845 6430 6430 6430 6430 0
426 20250424 135700 42204845 6430 6430 6430 6430 0
427 20250424 135600 42204845 6430 6430 6430 6430 0
428 20250424 135500 42204845 6430 6430 6430 6430 0
429 20250424 135400 42204845 6430 6430 6430 6430 0
430 20250424 135300 42204845 6430 6430 6430 6430 0
431 20250424 135200 42204845 6430 6430 6430 6430 1
432 20250424 135100 42198415 6420 6420 6420 6420 0
433 20250424 135000 42198415 6420 6420 6420 6420 0
434 20250424 134900 42198415 6420 6420 6420 6420 200
435 20250424 134800 40914415 6400 6400 6400 6400 0
436 20250424 134700 40914415 6400 6400 6400 6400 0
437 20250424 134600 40914415 6400 6400 6400 6400 0
438 20250424 134500 40914415 6400 6400 6400 6400 0
439 20250424 134400 40914415 6400 6400 6400 6400 0
440 20250424 134300 40914415 6400 6400 6400 6400 0
441 20250424 134200 40914415 6400 6400 6400 6400 4
442 20250424 134100 40888815 6440 6440 6440 6440 0
443 20250424 134000 40888815 6440 6440 6440 6440 0
444 20250424 133900 40888815 6440 6440 6440 6440 0
445 20250424 133800 40888815 6440 6440 6440 6440 0
446 20250424 133700 40888815 6440 6440 6440 6440 0
447 20250424 133600 40888815 6440 6440 6440 6440 0
448 20250424 133500 40888815 6440 6440 6440 6440 0
449 20250424 133400 40888815 6440 6440 6440 6440 0
450 20250424 133300 40888815 6440 6440 6440 6440 0
451 20250424 133200 40888815 6440 6440 6440 6440 0
452 20250424 133100 40888815 6440 6400 6440 6400 996
453 20250424 133000 34483395 6410 6410 6410 6410 0
454 20250424 132900 34483395 6410 6410 6410 6410 0
455 20250424 132800 34483395 6410 6410 6410 6410 0
456 20250424 132700 34483395 6410 6410 6410 6410 0
457 20250424 132600 34483395 6410 6410 6410 6410 0
458 20250424 132500 34483395 6410 6410 6410 6410 100
459 20250424 132400 33842395 6410 6410 6410 6410 0
460 20250424 132300 33842395 6410 6410 6410 6410 0
461 20250424 132200 33842395 6410 6410 6410 6410 0
462 20250424 132100 33842395 6410 6410 6410 6410 1
463 20250424 132000 33835985 6410 6410 6410 6410 1
464 20250424 131900 33829575 6400 6400 6400 6400 0
465 20250424 131800 33829575 6400 6400 6400 6400 0
466 20250424 131700 33829575 6400 6400 6400 6400 0
467 20250424 131600 33829575 6400 6400 6400 6400 0
468 20250424 131500 33829575 6400 6400 6400 6400 0
469 20250424 131400 33829575 6400 6400 6400 6400 51
470 20250424 131300 33503175 6400 6400 6400 6400 0
471 20250424 131200 33503175 6400 6400 6400 6400 76
472 20250424 131100 33016775 6400 6400 6400 6400 0
473 20250424 131000 33016775 6400 6400 6400 6400 100
474 20250424 130900 32376775 6390 6390 6390 6390 0
475 20250424 130800 32376775 6390 6390 6390 6390 0
476 20250424 130700 32376775 6390 6390 6390 6390 0
477 20250424 130600 32376775 6390 6390 6390 6390 0
478 20250424 130500 32376775 6390 6390 6390 6390 0
479 20250424 130400 32376775 6390 6390 6390 6390 0
480 20250424 130300 32376775 6390 6390 6390 6390 0
481 20250424 130200 32376775 6390 6390 6390 6390 0
482 20250424 130100 32376775 6390 6390 6390 6390 0
483 20250424 130000 32376775 6390 6390 6390 6390 1
484 20250424 125900 32370385 6370 6370 6370 6370 0
485 20250424 125800 32370385 6370 6370 6370 6370 0
486 20250424 125700 32370385 6370 6370 6370 6370 0
487 20250424 125600 32370385 6370 6370 6370 6370 0
488 20250424 125500 32370385 6370 6370 6370 6370 0
489 20250424 125400 32370385 6370 6370 6370 6370 0
490 20250424 125300 32370385 6370 6370 6370 6370 0
491 20250424 125200 32370385 6370 6370 6370 6370 0
492 20250424 125100 32370385 6370 6370 6370 6370 0
493 20250424 125000 32370385 6370 6370 6370 6370 0
494 20250424 124900 32370385 6370 6370 6370 6370 0
495 20250424 124800 32370385 6370 6370 6370 6370 0
496 20250424 124700 32370385 6370 6370 6370 6370 0
497 20250424 124600 32370385 6370 6370 6370 6370 0
498 20250424 124500 32370385 6370 6370 6370 6370 0
499 20250424 124400 32370385 6370 6370 6370 6370 0
500 20250424 124300 32370385 6370 6370 6370 6370 0
501 20250424 124200 32370385 6370 6370 6370 6370 0
502 20250424 124100 32370385 6370 6370 6370 6370 0
503 20250424 124000 32370385 6370 6370 6370 6370 0
504 20250424 123900 32370385 6370 6370 6370 6370 0
505 20250424 123800 32370385 6370 6370 6370 6370 0
506 20250424 123700 32370385 6370 6370 6370 6370 0
507 20250424 123600 32370385 6370 6370 6370 6370 0
508 20250424 123500 32370385 6370 6370 6370 6370 0
509 20250424 123400 32370385 6370 6370 6370 6370 0
510 20250424 123300 32370385 6370 6370 6370 6370 0
511 20250424 123200 32370385 6370 6370 6370 6370 0
512 20250424 123100 32370385 6370 6370 6370 6370 1
513 20250424 123000 32364015 6380 6380 6380 6380 0
514 20250424 122900 32364015 6380 6380 6380 6380 0
515 20250424 122800 32364015 6380 6380 6380 6380 0
516 20250424 122700 32364015 6380 6380 6380 6380 0
517 20250424 122600 32364015 6380 6380 6380 6380 0
518 20250424 122500 32364015 6380 6380 6380 6380 0
519 20250424 122400 32364015 6380 6380 6380 6380 0
520 20250424 122300 32364015 6380 6380 6380 6380 100
521 20250424 122200 31726015 6380 6380 6380 6380 0
522 20250424 122100 31726015 6380 6380 6380 6380 0
523 20250424 122000 31726015 6380 6380 6380 6380 0
524 20250424 121900 31726015 6380 6380 6380 6380 0
525 20250424 121800 31726015 6380 6380 6380 6380 0
526 20250424 121700 31726015 6380 6380 6380 6380 0
527 20250424 121600 31726015 6380 6380 6380 6380 0
528 20250424 121500 31726015 6380 6380 6380 6380 0
529 20250424 121400 31726015 6380 6380 6380 6380 0
530 20250424 121300 31726015 6380 6380 6380 6380 0
531 20250424 121200 31726015 6380 6380 6380 6380 129
532 20250424 121100 30902995 6380 6380 6380 6380 0
533 20250424 121000 30902995 6380 6380 6380 6380 0
534 20250424 120900 30902995 6380 6380 6380 6380 0
535 20250424 120800 30902995 6380 6380 6380 6380 0
536 20250424 120700 30902995 6380 6380 6380 6380 0
537 20250424 120600 30902995 6380 6380 6380 6380 0
538 20250424 120500 30902995 6380 6380 6380 6380 0
539 20250424 120400 30902995 6380 6380 6380 6380 0
540 20250424 120300 30902995 6380 6380 6380 6380 0
541 20250424 120200 30902995 6380 6380 6380 6380 0
542 20250424 120100 30902995 6380 6380 6380 6380 0
543 20250424 120000 30902995 6380 6380 6380 6380 1
544 20250424 115900 30896615 6380 6380 6380 6380 0
545 20250424 115800 30896615 6380 6380 6380 6380 0
546 20250424 115700 30896615 6380 6380 6380 6380 0
547 20250424 115600 30896615 6380 6380 6380 6380 0
548 20250424 115500 30896615 6380 6380 6380 6380 0
549 20250424 115400 30896615 6380 6380 6380 6380 0
550 20250424 115300 30896615 6380 6380 6380 6380 0
551 20250424 115200 30896615 6380 6380 6380 6380 0
552 20250424 115100 30896615 6380 6380 6380 6380 0
553 20250424 115000 30896615 6380 6380 6380 6380 0
554 20250424 114900 30896615 6380 6380 6380 6380 1
555 20250424 114800 30890235 6350 6350 6350 6350 0
556 20250424 114700 30890235 6350 6350 6350 6350 0
557 20250424 114600 30890235 6350 6350 6350 6350 0
558 20250424 114500 30890235 6350 6350 6350 6350 0
559 20250424 114400 30890235 6350 6350 6350 6350 0
560 20250424 114300 30890235 6350 6350 6350 6350 0
561 20250424 114200 30890235 6350 6350 6350 6350 0
562 20250424 114100 30890235 6350 6350 6350 6350 0
563 20250424 114000 30890235 6350 6350 6350 6350 0
564 20250424 113900 30890235 6350 6350 6350 6350 0
565 20250424 113800 30890235 6350 6350 6350 6350 0
566 20250424 113700 30890235 6350 6350 6350 6350 0
567 20250424 113600 30890235 6350 6350 6350 6350 0
568 20250424 113500 30890235 6350 6350 6350 6350 0
569 20250424 113400 30890235 6350 6350 6350 6350 0
570 20250424 113300 30890235 6350 6350 6350 6350 0
571 20250424 113200 30890235 6350 6350 6350 6350 126
572 20250424 113100 30090135 6360 6370 6370 6360 256
573 20250424 113000 28461475 6360 6360 6360 6360 132
574 20250424 112900 27621955 6360 6370 6370 6360 294
575 20250424 112800 25751415 6380 6390 6390 6380 120
576 20250424 112700 24985165 6400 6420 6420 6400 182
577 20250424 112600 23819145 6420 6420 6420 6420 1
578 20250424 112500 23812725 6400 6410 6410 6400 142
579 20250424 112400 22903205 6400 6400 6400 6400 119
580 20250424 112300 22141605 6400 6400 6400 6400 0
581 20250424 112200 22141605 6400 6400 6400 6400 0
582 20250424 112100 22141605 6400 6400 6400 6400 0
583 20250424 112000 22141605 6400 6400 6400 6400 0
584 20250424 111900 22141605 6400 6400 6400 6400 0
585 20250424 111800 22141605 6400 6400 6400 6400 0
586 20250424 111700 22141605 6400 6400 6400 6400 0
587 20250424 111600 22141605 6400 6400 6400 6400 12
588 20250424 111500 22064805 6400 6400 6400 6400 0
589 20250424 111400 22064805 6400 6400 6400 6400 0
590 20250424 111300 22064805 6400 6400 6400 6400 0
591 20250424 111200 22064805 6400 6400 6400 6400 0
592 20250424 111100 22064805 6400 6400 6400 6400 0
593 20250424 111000 22064805 6400 6400 6400 6400 1
594 20250424 110900 22058405 6380 6380 6380 6380 0
595 20250424 110800 22058405 6380 6380 6380 6380 1
596 20250424 110700 22052025 6390 6390 6390 6390 0
597 20250424 110600 22052025 6390 6390 6390 6390 0
598 20250424 110500 22052025 6390 6390 6390 6390 0
599 20250424 110400 22052025 6390 6390 6390 6390 0
600 20250424 110300 22052025 6390 6390 6390 6390 1
601 20250424 110200 22045635 6390 6390 6390 6390 0
602 20250424 110100 22045635 6390 6390 6390 6390 0
603 20250424 110000 22045635 6390 6390 6390 6390 0
604 20250424 105900 22045635 6390 6390 6390 6390 0
605 20250424 105800 22045635 6390 6390 6390 6390 0
606 20250424 105700 22045635 6390 6390 6390 6390 0
607 20250424 105600 22045635 6390 6390 6390 6390 0
608 20250424 105500 22045635 6390 6390 6390 6390 62
609 20250424 105400 21649455 6400 6400 6400 6400 0
610 20250424 105300 21649455 6400 6395 6400 6390 9
611 20250424 105200 21591930 6390 6390 6390 6390 0
612 20250424 105100 21591930 6390 6390 6390 6390 0
613 20250424 105000 21591930 6390 6390 6390 6390 0
614 20250424 104900 21591930 6390 6380 6390 6380 308
615 20250424 104800 19625600 6370 6370 6370 6370 0
616 20250424 104700 19625600 6370 6370 6370 6370 0
617 20250424 104600 19625600 6370 6370 6370 6370 0
618 20250424 104500 19625600 6370 6370 6370 6370 0
619 20250424 104400 19625600 6370 6370 6370 6370 6
620 20250424 104300 19587380 6380 6380 6380 6380 0
621 20250424 104200 19587380 6380 6380 6380 6380 0
622 20250424 104100 19587380 6380 6380 6380 6380 0
623 20250424 104000 19587380 6380 6380 6380 6380 0
624 20250424 103900 19587380 6380 6380 6380 6380 0
625 20250424 103800 19587380 6380 6380 6380 6380 0
626 20250424 103700 19587380 6380 6380 6380 6380 0
627 20250424 103600 19587380 6380 6390 6390 6380 112
628 20250424 103500 18872190 6390 6390 6390 6390 2
629 20250424 103400 18859410 6390 6390 6390 6390 0
630 20250424 103300 18859410 6390 6390 6390 6390 0
631 20250424 103200 18859410 6390 6390 6390 6390 22
632 20250424 103100 18718830 6410 6410 6410 6410 5
633 20250424 103000 18686780 6410 6410 6410 6410 200
634 20250424 102900 17404780 6410 6410 6410 6410 0
635 20250424 102800 17404780 6410 6410 6410 6410 0
636 20250424 102700 17404780 6410 6410 6410 6410 250
637 20250424 102600 15802280 6400 6400 6400 6400 0
638 20250424 102500 15802280 6400 6400 6400 6400 0
639 20250424 102400 15802280 6400 6400 6400 6400 74
640 20250424 102300 15328680 6420 6420 6420 6420 0
641 20250424 102200 15328680 6420 6410 6420 6410 7
642 20250424 102100 15283750 6410 6410 6410 6410 0
643 20250424 102000 15283750 6410 6410 6410 6410 0
644 20250424 101900 15283750 6410 6410 6410 6410 0
645 20250424 101800 15283750 6410 6410 6410 6410 22
646 20250424 101700 15142730 6410 6410 6410 6410 222
647 20250424 101600 13719710 6420 6420 6420 6420 0
648 20250424 101500 13719710 6420 6420 6420 6420 0
649 20250424 101400 13719710 6420 6420 6420 6420 80
650 20250424 101300 13206110 6420 6420 6420 6420 0
651 20250424 101200 13206110 6420 6420 6420 6420 0
652 20250424 101100 13206110 6420 6420 6420 6420 0
653 20250424 101000 13206110 6420 6420 6420 6420 0
654 20250424 100900 13206110 6420 6420 6420 6420 0
655 20250424 100800 13206110 6420 6420 6420 6420 0
656 20250424 100700 13206110 6420 6420 6420 6420 0
657 20250424 100600 13206110 6420 6420 6420 6420 0
658 20250424 100500 13206110 6420 6420 6420 6420 0
659 20250424 100400 13206110 6420 6420 6420 6420 0
660 20250424 100300 13206110 6420 6420 6420 6420 0
661 20250424 100200 13206110 6420 6420 6420 6420 0
662 20250424 100100 13206110 6420 6420 6420 6420 85
663 20250424 100000 12660410 6430 6430 6430 6430 0
664 20250424 095900 12660410 6430 6420 6430 6420 235
665 20250424 095800 11150740 6410 6410 6410 6410 25
666 20250424 095700 10990490 6410 6410 6410 6410 10
667 20250424 095600 10926390 6410 6410 6410 6410 168
668 20250424 095500 9849510 6450 6450 6450 6450 0
669 20250424 095400 9849510 6450 6450 6450 6450 0
670 20250424 095300 9849510 6450 6450 6450 6450 0
671 20250424 095200 9849510 6450 6450 6450 6450 0
672 20250424 095100 9849510 6450 6450 6450 6450 0
673 20250424 095000 9849510 6450 6450 6450 6450 0
674 20250424 094900 9849510 6450 6450 6450 6450 0
675 20250424 094800 9849510 6450 6450 6450 6450 0
676 20250424 094700 9849510 6450 6450 6450 6450 0
677 20250424 094600 9849510 6450 6450 6450 6450 0
678 20250424 094500 9849510 6450 6450 6450 6450 0
679 20250424 094400 9849510 6450 6450 6450 6450 1
680 20250424 094300 9843060 6450 6450 6450 6450 1
681 20250424 094200 9836610 6450 6450 6450 6450 0
682 20250424 094100 9836610 6450 6450 6450 6450 0
683 20250424 094000 9836610 6450 6440 6450 6440 2
684 20250424 093900 9823720 6450 6450 6450 6450 0
685 20250424 093800 9823720 6450 6450 6450 6450 0
686 20250424 093700 9823720 6450 6450 6450 6450 0
687 20250424 093600 9823720 6450 6450 6450 6450 0
688 20250424 093500 9823720 6450 6450 6450 6450 0
689 20250424 093400 9823720 6450 6450 6450 6450 0
690 20250424 093300 9823720 6450 6450 6450 6450 0
691 20250424 093200 9823720 6450 6450 6450 6450 0
692 20250424 093100 9823720 6450 6450 6450 6450 0
693 20250424 093000 9823720 6450 6450 6450 6450 7
694 20250424 092900 9778570 6440 6440 6440 6440 104
695 20250424 092800 9108810 6400 6400 6400 6400 0
696 20250424 092700 9108810 6400 6400 6400 6400 0
697 20250424 092600 9108810 6400 6400 6400 6400 0
698 20250424 092500 9108810 6400 6400 6400 6400 45
699 20250424 092400 8820810 6420 6420 6420 6420 0
700 20250424 092300 8820810 6420 6420 6420 6420 0
701 20250424 092200 8820810 6420 6420 6420 6420 0
702 20250424 092100 8820810 6420 6420 6420 6420 0
703 20250424 092000 8820810 6420 6450 6450 6420 90
704 20250424 091900 8241330 6450 6450 6450 6450 0
705 20250424 091800 8241330 6450 6450 6450 6450 3
706 20250424 091700 8221980 6420 6420 6420 6420 0
707 20250424 091600 8221980 6420 6420 6420 6420 33
708 20250424 091500 8010120 6450 6450 6450 6450 0
709 20250424 091400 8010120 6450 6450 6450 6450 117
710 20250424 091300 7255470 6450 6450 6450 6450 0
711 20250424 091200 7255470 6450 6450 6450 6450 0
712 20250424 091100 7255470 6450 6450 6450 6450 0
713 20250424 091000 7255470 6450 6450 6450 6450 0
714 20250424 090900 7255470 6450 6440 6450 6430 99
715 20250424 090800 6617630 6430 6430 6430 6430 0
716 20250424 090700 6617630 6430 6430 6430 6430 0
717 20250424 090600 6617630 6430 6430 6430 6430 0
718 20250424 090500 6617630 6430 6430 6430 6430 0
719 20250424 090400 6617630 6430 6390 6430 6390 84
720 20250424 090300 6078390 6430 6430 6430 6430 0
721 20250424 090200 6078390 6430 6390 6430 6390 171
722 20250424 090100 4980060 6400 6430 6430 6400 16
723 20250424 090000 4877240 6410 6340 6410 6340 768