ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-21 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-21 21:34:32 +09:00
parent 9cbc58bd9a
commit 25d9091eba
2740 changed files with 1782343 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
007120/min/candle-20250421.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250421,183300,296327137,1052,1052,1052,1052,15190
20250421,183200,296327137,1052,1052,1052,1052,0
20250421,183100,296327137,1052,1052,1052,1052,0
20250421,183000,296327137,1052,1052,1052,1052,0
20250421,182900,296327137,1052,1052,1052,1052,0
20250421,182800,296327137,1052,1052,1052,1052,0
20250421,182700,296327137,1052,1052,1052,1052,0
20250421,182600,296327137,1052,1052,1052,1052,0
20250421,182500,296327137,1052,1052,1052,1052,0
20250421,182400,296327137,1052,1052,1052,1052,0
20250421,182300,296327137,1052,1052,1052,1052,0
20250421,182200,296327137,1052,1052,1052,1052,0
20250421,182100,296327137,1052,1052,1052,1052,0
20250421,182000,296327137,1052,1052,1052,1052,0
20250421,181900,296327137,1052,1052,1052,1052,0
20250421,181800,296327137,1052,1052,1052,1052,0
20250421,181700,296327137,1052,1052,1052,1052,0
20250421,181600,296327137,1052,1052,1052,1052,0
20250421,181500,296327137,1052,1052,1052,1052,0
20250421,181400,296327137,1052,1052,1052,1052,0
20250421,181300,296327137,1052,1052,1052,1052,0
20250421,181200,296327137,1052,1052,1052,1052,0
20250421,181100,296327137,1052,1052,1052,1052,0
20250421,181000,296327137,1052,1052,1052,1052,0
20250421,180900,296327137,1052,1052,1052,1052,0
20250421,180800,296327137,1052,1052,1052,1052,0
20250421,180700,296327137,1052,1052,1052,1052,0
20250421,180600,296327137,1052,1052,1052,1052,0
20250421,180500,296327137,1052,1052,1052,1052,0
20250421,180400,296327137,1052,1052,1052,1052,0
20250421,180300,296327137,1052,1052,1052,1052,15190
20250421,180200,296327137,1052,1052,1052,1052,0
20250421,180100,296327137,1052,1052,1052,1052,0
20250421,180000,296327137,1052,1052,1052,1052,0
20250421,175900,296327137,1052,1052,1052,1052,0
20250421,175800,296327137,1052,1052,1052,1052,0
20250421,175700,296327137,1052,1052,1052,1052,0
20250421,175600,296327137,1052,1052,1052,1052,0
20250421,175500,296327137,1052,1052,1052,1052,0
20250421,175400,296327137,1052,1052,1052,1052,0
20250421,175300,296327137,1052,1052,1052,1052,0
20250421,175200,296327137,1052,1052,1052,1052,0
20250421,175100,296327137,1052,1052,1052,1052,0
20250421,175000,296327137,1052,1052,1052,1052,0
20250421,174900,296327137,1052,1052,1052,1052,0
20250421,174800,296327137,1052,1052,1052,1052,0
20250421,174700,296327137,1052,1052,1052,1052,0
20250421,174600,296327137,1052,1052,1052,1052,0
20250421,174500,296327137,1052,1052,1052,1052,0
20250421,174400,296327137,1052,1052,1052,1052,0
20250421,174300,296327137,1052,1052,1052,1052,0
20250421,174200,296327137,1052,1052,1052,1052,0
20250421,174100,296327137,1052,1052,1052,1052,0
20250421,174000,296327137,1052,1052,1052,1052,0
20250421,173900,296327137,1052,1052,1052,1052,0
20250421,173800,296327137,1052,1052,1052,1052,0
20250421,173700,296327137,1052,1052,1052,1052,0
20250421,173600,296327137,1052,1052,1052,1052,0
20250421,173500,296327137,1052,1052,1052,1052,0
20250421,173400,296327137,1052,1052,1052,1052,0
20250421,173300,296327137,1052,1052,1052,1052,15190
20250421,173200,296327137,1052,1052,1052,1052,0
20250421,173100,296327137,1052,1052,1052,1052,0
20250421,173000,296327137,1052,1052,1052,1052,0
20250421,172900,296327137,1052,1052,1052,1052,0
20250421,172800,296327137,1052,1052,1052,1052,0
20250421,172700,296327137,1052,1052,1052,1052,0
20250421,172600,296327137,1052,1052,1052,1052,0
20250421,172500,296327137,1052,1052,1052,1052,0
20250421,172400,296327137,1052,1052,1052,1052,0
20250421,172300,296327137,1052,1052,1052,1052,0
20250421,172200,296327137,1052,1052,1052,1052,0
20250421,172100,296327137,1052,1052,1052,1052,0
20250421,172000,296327137,1052,1052,1052,1052,0
20250421,171900,296327137,1052,1052,1052,1052,0
20250421,171800,296327137,1052,1052,1052,1052,0
20250421,171700,296327137,1052,1052,1052,1052,0
20250421,171600,296327137,1052,1052,1052,1052,0
20250421,171500,296327137,1052,1052,1052,1052,0
20250421,171400,296327137,1052,1052,1052,1052,0
20250421,171300,296327137,1052,1052,1052,1052,0
20250421,171200,296327137,1052,1052,1052,1052,0
20250421,171100,296327137,1052,1052,1052,1052,0
20250421,171000,296327137,1052,1052,1052,1052,0
20250421,170900,296327137,1052,1052,1052,1052,0
20250421,170800,296327137,1052,1052,1052,1052,0
20250421,170700,296327137,1052,1052,1052,1052,0
20250421,170600,296327137,1052,1052,1052,1052,0
20250421,170500,296327137,1052,1052,1052,1052,0
20250421,170400,296327137,1052,1052,1052,1052,0
20250421,170300,296327137,1052,1052,1052,1052,15190
20250421,170200,296327137,1052,1052,1052,1052,0
20250421,170100,296327137,1052,1052,1052,1052,0
20250421,170000,296327137,1052,1052,1052,1052,0
20250421,165900,296327137,1052,1052,1052,1052,0
20250421,165800,296327137,1052,1052,1052,1052,0
20250421,165700,296327137,1052,1052,1052,1052,0
20250421,165600,296327137,1052,1052,1052,1052,0
20250421,165500,296327137,1052,1052,1052,1052,0
20250421,165400,296327137,1052,1052,1052,1052,0
20250421,165300,296327137,1052,1052,1052,1052,0
20250421,165200,296327137,1052,1052,1052,1052,0
20250421,165100,296327137,1052,1052,1052,1052,0
20250421,165000,296327137,1052,1052,1052,1052,0
20250421,164900,296327137,1052,1052,1052,1052,0
20250421,164800,296327137,1052,1052,1052,1052,0
20250421,164700,296327137,1052,1052,1052,1052,0
20250421,164600,296327137,1052,1052,1052,1052,0
20250421,164500,296327137,1052,1052,1052,1052,0
20250421,164400,296327137,1052,1052,1052,1052,0
20250421,164300,296327137,1052,1052,1052,1052,0
20250421,164200,296327137,1052,1052,1052,1052,0
20250421,164100,296327137,1052,1052,1052,1052,0
20250421,164000,296327137,1052,1052,1052,1052,0
20250421,163900,296327137,1052,1052,1052,1052,0
20250421,163800,296327137,1052,1052,1052,1052,0
20250421,163700,296327137,1052,1052,1052,1052,0
20250421,163600,296327137,1052,1052,1052,1052,0
20250421,163500,296327137,1052,1052,1052,1052,0
20250421,163400,296327137,1052,1052,1052,1052,0
20250421,163300,296327137,1052,1052,1052,1052,15190
20250421,163200,296327137,1052,1052,1052,1052,0
20250421,163100,296327137,1052,1052,1052,1052,0
20250421,163000,296327137,1052,1052,1052,1052,0
20250421,162900,296327137,1052,1052,1052,1052,0
20250421,162800,296327137,1052,1052,1052,1052,0
20250421,162700,296327137,1052,1052,1052,1052,0
20250421,162600,296327137,1052,1052,1052,1052,0
20250421,162500,296327137,1052,1052,1052,1052,0
20250421,162400,296327137,1052,1052,1052,1052,0
20250421,162300,296327137,1052,1052,1052,1052,0
20250421,162200,296327137,1052,1052,1052,1052,0
20250421,162100,296327137,1052,1052,1052,1052,0
20250421,162000,296327137,1052,1052,1052,1052,0
20250421,161900,296327137,1052,1052,1052,1052,0
20250421,161800,296327137,1052,1052,1052,1052,0
20250421,161700,296327137,1052,1052,1052,1052,0
20250421,161600,296327137,1052,1052,1052,1052,0
20250421,161500,296327137,1052,1052,1052,1052,0
20250421,161400,296327137,1052,1052,1052,1052,0
20250421,161300,296327137,1052,1052,1052,1052,0
20250421,161200,296327137,1052,1052,1052,1052,0
20250421,161100,296327137,1052,1052,1052,1052,0
20250421,161000,296327137,1052,1052,1052,1052,0
20250421,160900,296327137,1052,1052,1052,1052,0
20250421,160800,296327137,1052,1052,1052,1052,0
20250421,160700,296327137,1052,1052,1052,1052,0
20250421,160600,296327137,1052,1052,1052,1052,0
20250421,160500,296327137,1052,1052,1052,1052,0
20250421,160400,296327137,1052,1052,1052,1052,0
20250421,160300,296327137,1052,1052,1052,1052,15190
20250421,160200,296327137,1052,1052,1052,1052,0
20250421,160100,296327137,1052,1052,1052,1052,0
20250421,160000,296327137,1052,1052,1052,1052,0
20250421,155900,296327137,1052,1052,1052,1052,0
20250421,155800,296327137,1052,1052,1052,1052,0
20250421,155700,296327137,1052,1052,1052,1052,0
20250421,155600,296327137,1052,1052,1052,1052,0
20250421,155500,296327137,1052,1052,1052,1052,0
20250421,155400,296327137,1052,1052,1052,1052,0
20250421,155300,296327137,1052,1052,1052,1052,0
20250421,155200,296327137,1052,1052,1052,1052,0
20250421,155100,296327137,1052,1052,1052,1052,0
20250421,155000,296327137,1052,1052,1052,1052,0
20250421,154900,296327137,1052,1052,1052,1052,0
20250421,154800,296327137,1052,1052,1052,1052,0
20250421,154700,296327137,1052,1052,1052,1052,0
20250421,154600,296327137,1052,1052,1052,1052,0
20250421,154500,296327137,1052,1052,1052,1052,0
20250421,154400,296327137,1052,1052,1052,1052,0
20250421,154300,296327137,1052,1052,1052,1052,0
20250421,154200,296327137,1052,1052,1052,1052,0
20250421,154100,296327137,1052,1052,1052,1052,0
20250421,154000,296327137,1052,1052,1052,1052,0
20250421,153900,296327137,1052,1052,1052,1052,0
20250421,153800,296327137,1052,1052,1052,1052,0
20250421,153700,296327137,1052,1052,1052,1052,0
20250421,153600,296327137,1052,1052,1052,1052,0
20250421,153500,296327137,1052,1052,1052,1052,0
20250421,153400,296327137,1052,1052,1052,1052,0
20250421,153300,296327137,1052,1052,1052,1052,15190
20250421,153200,296327137,1052,1052,1052,1052,0
20250421,153100,296327137,1052,1052,1052,1052,0
20250421,153000,296327137,1052,1052,1052,1052,15190
20250421,152900,280347257,1053,1053,1053,1053,0
20250421,152800,280347257,1053,1053,1053,1053,0
20250421,152700,280347257,1053,1053,1053,1053,0
20250421,152600,280347257,1053,1053,1053,1053,0
20250421,152500,280347257,1053,1053,1053,1053,0
20250421,152400,280347257,1053,1053,1053,1053,0
20250421,152300,280347257,1053,1053,1053,1053,0
20250421,152200,280347257,1053,1053,1053,1053,0
20250421,152100,280347257,1053,1053,1053,1053,0
20250421,152000,280347257,1053,1053,1053,1053,0
20250421,151900,280347257,1053,1052,1053,1052,10004
20250421,151800,269823046,1053,1052,1053,1052,974
20250421,151700,268798397,1052,1052,1052,1051,1002
20250421,151600,267745292,1052,1052,1052,1052,190
20250421,151500,267545412,1052,1052,1052,1052,0
20250421,151400,267545412,1052,1052,1052,1052,0
20250421,151300,267545412,1052,1052,1052,1052,1
20250421,151200,267544360,1051,1051,1052,1051,1725
20250421,151100,265730770,1051,1051,1051,1051,0
20250421,151000,265730770,1051,1050,1051,1050,3
20250421,150900,265727619,1052,1052,1052,1052,0
20250421,150800,265727619,1052,1052,1052,1052,0
20250421,150700,265727619,1052,1052,1052,1052,0
20250421,150600,265727619,1052,1052,1052,1052,0
20250421,150500,265727619,1052,1052,1052,1052,52
20250421,150400,265672915,1052,1052,1052,1052,504
20250421,150300,265142707,1052,1051,1052,1051,14
20250421,150200,265127980,1052,1052,1052,1052,143
20250421,150100,264977544,1052,1052,1052,1052,1
20250421,150000,264976492,1052,1050,1052,1050,201
20250421,145900,264765440,1050,1050,1050,1050,0
20250421,145800,264765440,1050,1050,1050,1050,0
20250421,145700,264765440,1050,1050,1050,1050,1
20250421,145600,264764390,1050,1051,1051,1049,43
20250421,145500,264719277,1052,1052,1052,1052,0
20250421,145400,264719277,1052,1052,1052,1052,1
20250421,145300,264718225,1052,1052,1052,1052,0
20250421,145200,264718225,1052,1052,1052,1052,1
20250421,145100,264717173,1052,1053,1053,1052,5
20250421,145000,264711912,1054,1054,1054,1054,3
20250421,144900,264708750,1052,1052,1052,1052,1
20250421,144800,264707698,1053,1053,1053,1053,0
20250421,144700,264707698,1053,1053,1053,1053,1
20250421,144600,264706645,1053,1055,1055,1053,37
20250421,144500,264667620,1055,1055,1055,1055,74
20250421,144400,264589550,1056,1054,1056,1054,143
20250421,144300,264438544,1056,1054,1056,1054,5
20250421,144200,264433270,1049,1054,1055,1049,102
20250421,144100,264325692,1055,1055,1055,1055,1
20250421,144000,264324637,1056,1056,1056,1055,10
20250421,143900,264314078,1057,1051,1057,1049,29
20250421,143800,264283583,1055,1054,1057,1054,6059
20250421,143700,257880598,1055,1055,1055,1055,0
20250421,143600,257880598,1055,1055,1055,1055,0
20250421,143500,257880598,1055,1048,1055,1048,8552
20250421,143400,248918089,1050,1053,1053,1050,2726
20250421,143300,246055393,1055,1052,1055,1052,2
20250421,143200,246053286,1052,1052,1052,1052,0
20250421,143100,246053286,1052,1052,1052,1052,0
20250421,143000,246053286,1052,1052,1052,1052,0
20250421,142900,246053286,1052,1053,1053,1052,11
20250421,142800,246041704,1056,1056,1056,1056,1
20250421,142700,246040648,1051,1053,1056,1051,633
20250421,142600,245374850,1053,1057,1057,1053,58
20250421,142500,245313772,1057,1051,1057,1051,181
20250421,142400,245123098,1055,1038,1055,1037,16672
20250421,142300,227622367,1046,1046,1047,1037,15
20250421,142200,227606709,1047,1045,1047,1045,3
20250421,142100,227603571,1045,1038,1046,1035,55
20250421,142000,227546574,1046,1046,1046,1039,17
20250421,141900,227528836,1047,1046,1048,1042,9
20250421,141800,227519428,1047,1047,1047,1036,1473
20250421,141700,225978507,1048,1047,1048,1047,1423
20250421,141600,224488625,1048,1048,1048,1048,1000
20250421,141500,223440625,1048,1048,1048,1048,0
20250421,141400,223440625,1048,1048,1048,1048,0
20250421,141300,223440625,1048,1048,1048,1048,0
20250421,141200,223440625,1048,1048,1048,1048,0
20250421,141100,223440625,1048,1048,1048,1048,6
20250421,141000,223434337,1049,1049,1049,1049,1521
20250421,140900,221838808,1049,1048,1049,1048,272
20250421,140800,221553530,1049,1049,1049,1049,0
20250421,140700,221553530,1049,1049,1049,1049,0
20250421,140600,221553530,1049,1049,1049,1049,328
20250421,140500,221209458,1049,1049,1049,1049,47
20250421,140400,221160155,1049,1049,1049,1049,0
20250421,140300,221160155,1049,1049,1049,1049,0
20250421,140200,221160155,1049,1049,1049,1049,9675
20250421,140100,211011080,1049,1049,1049,1049,6
20250421,140000,211004786,1049,1049,1049,1049,140
20250421,135900,210857926,1049,1049,1049,1049,517
20250421,135800,210315593,1049,1048,1049,1048,1848
20250421,135700,208378653,1048,1048,1048,1048,51
20250421,135600,208325205,1048,1048,1048,1048,1
20250421,135500,208324157,1048,1048,1048,1047,2001
20250421,135400,206227240,1049,1049,1049,1049,0
20250421,135300,206227240,1049,1049,1049,1049,22
20250421,135200,206204162,1048,1048,1048,1048,0
20250421,135100,206204162,1048,1048,1049,1048,14945
20250421,135000,190535782,1048,1047,1048,1047,6113
20250421,134900,184134367,1046,1046,1046,1046,3000
20250421,134800,180996367,1045,1045,1046,1045,1432
20250421,134700,179499926,1044,1044,1045,1044,3434
20250421,134600,175913897,1043,1043,1043,1043,1987
20250421,134500,173841456,1042,1042,1042,1042,2052
20250421,134400,171703272,1041,1039,1041,1039,2293
20250421,134300,169316266,1039,1039,1039,1039,63
20250421,134200,169250809,1038,1038,1038,1038,2
20250421,134100,169248733,1039,1039,1039,1039,12
20250421,134000,169236265,1039,1039,1039,1039,6
20250421,133900,169230031,1039,1039,1039,1039,0
20250421,133800,169230031,1039,1039,1039,1039,0
20250421,133700,169230031,1039,1039,1039,1039,0
20250421,133600,169230031,1039,1039,1039,1039,5
20250421,133500,169224836,1039,1039,1039,1039,0
20250421,133400,169224836,1039,1039,1039,1039,0
20250421,133300,169224836,1039,1039,1039,1039,1
20250421,133200,169223797,1039,1039,1039,1039,0
20250421,133100,169223797,1039,1039,1039,1039,0
20250421,133000,169223797,1039,1039,1039,1039,0
20250421,132900,169223797,1039,1038,1039,1038,174
20250421,132800,169043012,1039,1039,1039,1039,0
20250421,132700,169043012,1039,1039,1039,1039,0
20250421,132600,169043012,1039,1039,1039,1039,0
20250421,132500,169043012,1039,1039,1039,1039,0
20250421,132400,169043012,1039,1039,1039,1039,0
20250421,132300,169043012,1039,1039,1039,1039,0
20250421,132200,169043012,1039,1036,1039,1035,83
20250421,132100,168957097,1035,1035,1035,1035,88
20250421,132000,168866017,1039,1039,1039,1039,0
20250421,131900,168866017,1039,1039,1039,1035,214
20250421,131800,168644195,1040,1040,1040,1040,0
20250421,131700,168644195,1040,1040,1040,1040,0
20250421,131600,168644195,1040,1040,1040,1040,6
20250421,131500,168637955,1040,1040,1040,1040,0
20250421,131400,168637955,1040,1040,1040,1040,0
20250421,131300,168637955,1040,1040,1040,1040,0
20250421,131200,168637955,1040,1040,1040,1040,0
20250421,131100,168637955,1040,1040,1040,1040,0
20250421,131000,168637955,1040,1040,1040,1040,0
20250421,130900,168637955,1040,1040,1040,1040,0
20250421,130800,168637955,1040,1040,1040,1040,0
20250421,130700,168637955,1040,1040,1040,1040,0
20250421,130600,168637955,1040,1040,1040,1040,0
20250421,130500,168637955,1040,1040,1040,1040,0
20250421,130400,168637955,1040,1040,1040,1040,1
20250421,130300,168636915,1041,1041,1041,1041,0
20250421,130200,168636915,1041,1041,1041,1041,0
20250421,130100,168636915,1041,1041,1041,1041,0
20250421,130000,168636915,1041,1041,1041,1041,0
20250421,125900,168636915,1041,1041,1041,1041,0
20250421,125800,168636915,1041,1041,1041,1041,0
20250421,125700,168636915,1041,1041,1041,1041,0
20250421,125600,168636915,1041,1037,1041,1035,3053
20250421,125500,165476802,1041,1041,1041,1041,0
20250421,125400,165476802,1041,1041,1041,1041,0
20250421,125300,165476802,1041,1041,1041,1041,0
20250421,125200,165476802,1041,1041,1041,1041,0
20250421,125100,165476802,1041,1041,1041,1041,0
20250421,125000,165476802,1041,1041,1041,1041,0
20250421,124900,165476802,1041,1040,1041,1040,38
20250421,124800,165437275,1038,1038,1038,1038,8500
20250421,124700,156614275,1038,1038,1038,1038,0
20250421,124600,156614275,1038,1038,1038,1038,0
20250421,124500,156614275,1038,1038,1038,1038,0
20250421,124400,156614275,1038,1038,1038,1038,0
20250421,124300,156614275,1038,1038,1038,1038,0
20250421,124200,156614275,1038,1038,1038,1038,0
20250421,124100,156614275,1038,1038,1038,1038,2
20250421,124000,156612199,1038,1038,1038,1038,1
20250421,123900,156611161,1038,1038,1038,1038,0
20250421,123800,156611161,1038,1038,1038,1038,0
20250421,123700,156611161,1038,1038,1038,1038,0
20250421,123600,156611161,1038,1038,1038,1038,0
20250421,123500,156611161,1038,1038,1038,1038,2
20250421,123400,156609085,1038,1038,1038,1038,0
20250421,123300,156609085,1038,1038,1038,1038,0
20250421,123200,156609085,1038,1038,1038,1038,0
20250421,123100,156609085,1038,1038,1038,1038,0
20250421,123000,156609085,1038,1038,1038,1038,1
20250421,122900,156608047,1035,1035,1035,1035,1
20250421,122800,156607012,1038,1038,1038,1038,1
20250421,122700,156605974,1035,1035,1035,1035,6
20250421,122600,156599764,1035,1035,1035,1035,0
20250421,122500,156599764,1035,1035,1035,1035,0
20250421,122400,156599764,1035,1035,1035,1035,120
20250421,122300,156475564,1038,1038,1038,1038,0
20250421,122200,156475564,1038,1038,1038,1038,0
20250421,122100,156475564,1038,1038,1038,1038,0
20250421,122000,156475564,1038,1038,1038,1038,0
20250421,121900,156475564,1038,1038,1038,1038,0
20250421,121800,156475564,1038,1038,1038,1038,0
20250421,121700,156475564,1038,1038,1038,1038,0
20250421,121600,156475564,1038,1038,1038,1038,0
20250421,121500,156475564,1038,1038,1038,1038,0
20250421,121400,156475564,1038,1038,1038,1038,0
20250421,121300,156475564,1038,1038,1038,1038,0
20250421,121200,156475564,1038,1035,1038,1035,148
20250421,121100,156322375,1038,1038,1038,1038,0
20250421,121000,156322375,1038,1038,1038,1038,0
20250421,120900,156322375,1038,1037,1038,1037,137
20250421,120800,156180277,1035,1035,1035,1035,0
20250421,120700,156180277,1035,1035,1035,1035,0
20250421,120600,156180277,1035,1035,1035,1035,0
20250421,120500,156180277,1035,1035,1035,1035,1000
20250421,120400,155145277,1037,1037,1037,1037,0
20250421,120300,155145277,1037,1037,1037,1037,0
20250421,120200,155145277,1037,1036,1037,1036,26
20250421,120100,155118335,1035,1035,1035,1035,300
20250421,120000,154807835,1034,1034,1034,1034,306
20250421,115900,154491431,1033,1033,1033,1033,0
20250421,115800,154491431,1033,1033,1033,1033,0
20250421,115700,154491431,1033,1033,1033,1033,0
20250421,115600,154491431,1033,1033,1033,1033,0
20250421,115500,154491431,1033,1033,1033,1033,0
20250421,115400,154491431,1033,1033,1033,1033,0
20250421,115300,154491431,1033,1033,1033,1033,0
20250421,115200,154491431,1033,1033,1033,1033,210
20250421,115100,154274501,1033,1033,1033,1033,139
20250421,115000,154130914,1033,1033,1033,1033,0
20250421,114900,154130914,1033,1033,1033,1033,0
20250421,114800,154130914,1033,1033,1033,1033,0
20250421,114700,154130914,1033,1033,1033,1033,0
20250421,114600,154130914,1033,1033,1033,1033,93
20250421,114500,154034845,1040,1040,1040,1040,0
20250421,114400,154034845,1040,1040,1040,1040,0
20250421,114300,154034845,1040,1037,1040,1031,2376
20250421,114200,151578867,1041,1041,1041,1041,0
20250421,114100,151578867,1041,1041,1041,1041,0
20250421,114000,151578867,1041,1041,1041,1041,0
20250421,113900,151578867,1041,1041,1041,1041,60
20250421,113800,151516407,1041,1041,1041,1041,0
20250421,113700,151516407,1041,1041,1041,1041,1
20250421,113600,151515366,1042,1042,1042,1042,5
20250421,113500,151510156,1043,1043,1043,1043,0
20250421,113400,151510156,1043,1043,1043,1043,0
20250421,113300,151510156,1043,1043,1043,1043,10
20250421,113200,151499726,1043,1043,1043,1043,10
20250421,113100,151489296,1041,1041,1041,1041,4
20250421,113000,151485132,1043,1043,1043,1043,500
20250421,112900,150963632,1040,1041,1041,1040,16
20250421,112800,150946981,1045,1045,1045,1045,0
20250421,112700,150946981,1045,1045,1045,1045,0
20250421,112600,150946981,1045,1045,1045,1045,0
20250421,112500,150946981,1045,1045,1045,1045,0
20250421,112400,150946981,1045,1045,1045,1045,0
20250421,112300,150946981,1045,1045,1045,1045,0
20250421,112200,150946981,1045,1045,1045,1045,1194
20250421,112100,149699251,1045,1045,1045,1045,90
20250421,112000,149605201,1045,1045,1045,1045,0
20250421,111900,149605201,1045,1046,1046,1045,20
20250421,111800,149584300,1047,1047,1047,1047,0
20250421,111700,149584300,1047,1047,1047,1047,0
20250421,111600,149584300,1047,1047,1047,1047,6
20250421,111500,149578018,1046,1046,1046,1046,0
20250421,111400,149578018,1046,1045,1046,1045,6
20250421,111300,149571743,1048,1048,1048,1048,0
20250421,111200,149571743,1048,1048,1048,1048,0
20250421,111100,149571743,1048,1048,1048,1048,0
20250421,111000,149571743,1048,1048,1048,1048,0
20250421,110900,149571743,1048,1048,1048,1048,0
20250421,110800,149571743,1048,1048,1048,1048,0
20250421,110700,149571743,1048,1048,1048,1048,0
20250421,110600,149571743,1048,1048,1048,1048,0
20250421,110500,149571743,1048,1048,1048,1048,0
20250421,110400,149571743,1048,1038,1050,1038,19949
20250421,110300,128675066,1038,1038,1038,1038,0
20250421,110200,128675066,1038,1039,1039,1038,1237
20250421,110100,127391054,1040,1040,1040,1040,21
20250421,110000,127369214,1039,1039,1039,1039,0
20250421,105900,127369214,1039,1039,1039,1039,0
20250421,105800,127369214,1039,1040,1040,1039,6
20250421,105700,127362979,1038,1038,1038,1038,0
20250421,105600,127362979,1038,1039,1039,1038,1332
20250421,105500,125980362,1038,1038,1038,1038,70
20250421,105400,125907702,1038,1038,1038,1038,0
20250421,105300,125907702,1038,1038,1038,1038,0
20250421,105200,125907702,1038,1039,1039,1038,10
20250421,105100,125897317,1038,1038,1038,1038,0
20250421,105000,125897317,1038,1038,1038,1038,1
20250421,104900,125896279,1038,1038,1038,1038,1000
20250421,104800,124858279,1039,1039,1039,1039,6
20250421,104700,124852045,1042,1042,1042,1042,0
20250421,104600,124852045,1042,1038,1042,1038,2
20250421,104500,124849965,1039,1039,1039,1039,5
20250421,104400,124844770,1038,1038,1038,1038,0
20250421,104300,124844770,1038,1038,1038,1038,0
20250421,104200,124844770,1038,1038,1038,1038,1
20250421,104100,124843732,1042,1042,1042,1042,4
20250421,104000,124839564,1038,1038,1038,1038,0
20250421,103900,124839564,1038,1042,1042,1038,61
20250421,103800,124776237,1044,1044,1044,1044,0
20250421,103700,124776237,1044,1044,1044,1044,0
20250421,103600,124776237,1044,1044,1044,1044,0
20250421,103500,124776237,1044,1044,1044,1044,0
20250421,103400,124776237,1044,1039,1044,1039,401
20250421,103300,124359593,1045,1045,1045,1045,1
20250421,103200,124358548,1038,1044,1047,1038,1908
20250421,103100,122373999,1044,1047,1047,1044,2505
20250421,103000,119757736,1046,1046,1046,1046,0
20250421,102900,119757736,1046,1046,1046,1046,1
20250421,102800,119756690,1047,1047,1047,1047,0
20250421,102700,119756690,1047,1047,1047,1047,5
20250421,102600,119751455,1050,1050,1050,1050,11
20250421,102500,119739905,1049,1049,1049,1049,10
20250421,102400,119729415,1045,1049,1049,1045,101
20250421,102300,119623866,1049,1049,1049,1049,9
20250421,102200,119614425,1049,1049,1049,1049,0
20250421,102100,119614425,1049,1048,1049,1048,1010
20250421,102000,118555935,1050,1050,1050,1050,0
20250421,101900,118555935,1050,1050,1050,1050,0
20250421,101800,118555935,1050,1050,1050,1050,0
20250421,101700,118555935,1050,1050,1050,1050,3000
20250421,101600,115405935,1050,1050,1050,1050,0
20250421,101500,115405935,1050,1050,1050,1050,0
20250421,101400,115405935,1050,1050,1050,1050,0
20250421,101300,115405935,1050,1050,1050,1050,11
20250421,101200,115394385,1044,1044,1044,1044,0
20250421,101100,115394385,1044,1044,1044,1044,0
20250421,101000,115394385,1044,1044,1044,1044,469
20250421,100900,114904749,1045,1046,1046,1045,32
20250421,100800,114871303,1050,1050,1050,1050,3
20250421,100700,114868153,1050,1050,1050,1050,0
20250421,100600,114868153,1050,1050,1050,1050,0
20250421,100500,114868153,1050,1050,1050,1050,0
20250421,100400,114868153,1050,1050,1050,1050,4
20250421,100300,114863953,1050,1050,1050,1050,0
20250421,100200,114863953,1050,1050,1050,1050,20005
20250421,100100,93858703,1050,1050,1050,1050,2
20250421,100000,93856603,1050,1044,1050,1044,12
20250421,095900,93844009,1050,1050,1050,1050,0
20250421,095800,93844009,1050,1050,1050,1050,11
20250421,095700,93832459,1044,1047,1047,1044,30
20250421,095600,93801136,1050,1050,1050,1050,1
20250421,095500,93800086,1050,1050,1050,1050,2
20250421,095400,93797986,1050,1050,1050,1050,0
20250421,095300,93797986,1050,1048,1055,1048,41496
20250421,095200,50122946,1048,1048,1048,1048,0
20250421,095100,50122946,1048,1048,1048,1048,0
20250421,095000,50122946,1048,1048,1048,1048,0
20250421,094900,50122946,1048,1048,1048,1048,0
20250421,094800,50122946,1048,1048,1048,1048,0
20250421,094700,50122946,1048,1048,1048,1048,0
20250421,094600,50122946,1048,1048,1048,1048,0
20250421,094500,50122946,1048,1048,1048,1048,1
20250421,094400,50121898,1048,1048,1048,1048,0
20250421,094300,50121898,1048,1048,1048,1048,0
20250421,094200,50121898,1048,1048,1048,1048,1
20250421,094100,50120850,1048,1048,1048,1048,1
20250421,094000,50119802,1048,1048,1049,1032,7607
20250421,093900,42197600,1048,1048,1048,1048,0
20250421,093800,42197600,1048,1048,1048,1048,0
20250421,093700,42197600,1048,1048,1048,1048,468
20250421,093600,41707136,1048,1048,1048,1048,0
20250421,093500,41707136,1048,1048,1048,1048,0
20250421,093400,41707136,1048,1048,1048,1048,0
20250421,093300,41707136,1048,1048,1048,1048,1487
20250421,093200,40148760,1047,1040,1047,1040,8126
20250421,093100,31648360,1040,1037,1040,1037,2003
20250421,093000,29567940,1037,1035,1037,1035,375
20250421,092900,29179797,1035,1035,1035,1035,0
20250421,092800,29179797,1035,1035,1035,1035,0
20250421,092700,29179797,1035,1035,1035,1035,11
20250421,092600,29168412,1033,1034,1034,1033,140
20250421,092500,29023787,1035,1035,1035,1035,0
20250421,092400,29023787,1035,1035,1035,1035,18
20250421,092300,29005157,1035,1035,1035,1035,0
20250421,092200,29005157,1035,1035,1035,1035,2
20250421,092100,29003087,1034,1032,1034,1032,2993
20250421,092000,25913291,1029,1031,1031,1029,22
20250421,091900,25890639,1032,1032,1032,1032,0
20250421,091800,25890639,1032,1032,1032,1032,101
20250421,091700,25786407,1032,1032,1032,1032,2
20250421,091600,25784343,1032,1032,1032,1032,1
20250421,091500,25783311,1033,1033,1033,1033,0
20250421,091400,25783311,1033,1033,1033,1027,12
20250421,091300,25770929,1028,1028,1028,1028,875
20250421,091200,24871429,1035,1035,1035,1035,0
20250421,091100,24871429,1035,1035,1035,1035,0
20250421,091000,24871429,1035,1036,1036,1028,132
20250421,090900,24735118,1036,1029,1036,1028,3186
20250421,090800,21459776,1038,1038,1038,1038,0
20250421,090700,21459776,1038,1038,1038,1038,0
20250421,090600,21459776,1038,1038,1038,1038,0
20250421,090500,21459776,1038,1033,1038,1033,11
20250421,090400,21448398,1033,1033,1038,1033,1744
20250421,090300,19646836,1039,1040,1040,1033,10152
20250421,090200,9157728,1040,1046,1046,1040,7206
20250421,090100,1663464,1040,1046,1047,1040,21
20250421,090000,1641549,1046,1041,1046,1040,1577
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250421 183300 296327137 1052 1052 1052 1052 15190
3 20250421 183200 296327137 1052 1052 1052 1052 0
4 20250421 183100 296327137 1052 1052 1052 1052 0
5 20250421 183000 296327137 1052 1052 1052 1052 0
6 20250421 182900 296327137 1052 1052 1052 1052 0
7 20250421 182800 296327137 1052 1052 1052 1052 0
8 20250421 182700 296327137 1052 1052 1052 1052 0
9 20250421 182600 296327137 1052 1052 1052 1052 0
10 20250421 182500 296327137 1052 1052 1052 1052 0
11 20250421 182400 296327137 1052 1052 1052 1052 0
12 20250421 182300 296327137 1052 1052 1052 1052 0
13 20250421 182200 296327137 1052 1052 1052 1052 0
14 20250421 182100 296327137 1052 1052 1052 1052 0
15 20250421 182000 296327137 1052 1052 1052 1052 0
16 20250421 181900 296327137 1052 1052 1052 1052 0
17 20250421 181800 296327137 1052 1052 1052 1052 0
18 20250421 181700 296327137 1052 1052 1052 1052 0
19 20250421 181600 296327137 1052 1052 1052 1052 0
20 20250421 181500 296327137 1052 1052 1052 1052 0
21 20250421 181400 296327137 1052 1052 1052 1052 0
22 20250421 181300 296327137 1052 1052 1052 1052 0
23 20250421 181200 296327137 1052 1052 1052 1052 0
24 20250421 181100 296327137 1052 1052 1052 1052 0
25 20250421 181000 296327137 1052 1052 1052 1052 0
26 20250421 180900 296327137 1052 1052 1052 1052 0
27 20250421 180800 296327137 1052 1052 1052 1052 0
28 20250421 180700 296327137 1052 1052 1052 1052 0
29 20250421 180600 296327137 1052 1052 1052 1052 0
30 20250421 180500 296327137 1052 1052 1052 1052 0
31 20250421 180400 296327137 1052 1052 1052 1052 0
32 20250421 180300 296327137 1052 1052 1052 1052 15190
33 20250421 180200 296327137 1052 1052 1052 1052 0
34 20250421 180100 296327137 1052 1052 1052 1052 0
35 20250421 180000 296327137 1052 1052 1052 1052 0
36 20250421 175900 296327137 1052 1052 1052 1052 0
37 20250421 175800 296327137 1052 1052 1052 1052 0
38 20250421 175700 296327137 1052 1052 1052 1052 0
39 20250421 175600 296327137 1052 1052 1052 1052 0
40 20250421 175500 296327137 1052 1052 1052 1052 0
41 20250421 175400 296327137 1052 1052 1052 1052 0
42 20250421 175300 296327137 1052 1052 1052 1052 0
43 20250421 175200 296327137 1052 1052 1052 1052 0
44 20250421 175100 296327137 1052 1052 1052 1052 0
45 20250421 175000 296327137 1052 1052 1052 1052 0
46 20250421 174900 296327137 1052 1052 1052 1052 0
47 20250421 174800 296327137 1052 1052 1052 1052 0
48 20250421 174700 296327137 1052 1052 1052 1052 0
49 20250421 174600 296327137 1052 1052 1052 1052 0
50 20250421 174500 296327137 1052 1052 1052 1052 0
51 20250421 174400 296327137 1052 1052 1052 1052 0
52 20250421 174300 296327137 1052 1052 1052 1052 0
53 20250421 174200 296327137 1052 1052 1052 1052 0
54 20250421 174100 296327137 1052 1052 1052 1052 0
55 20250421 174000 296327137 1052 1052 1052 1052 0
56 20250421 173900 296327137 1052 1052 1052 1052 0
57 20250421 173800 296327137 1052 1052 1052 1052 0
58 20250421 173700 296327137 1052 1052 1052 1052 0
59 20250421 173600 296327137 1052 1052 1052 1052 0
60 20250421 173500 296327137 1052 1052 1052 1052 0
61 20250421 173400 296327137 1052 1052 1052 1052 0
62 20250421 173300 296327137 1052 1052 1052 1052 15190
63 20250421 173200 296327137 1052 1052 1052 1052 0
64 20250421 173100 296327137 1052 1052 1052 1052 0
65 20250421 173000 296327137 1052 1052 1052 1052 0
66 20250421 172900 296327137 1052 1052 1052 1052 0
67 20250421 172800 296327137 1052 1052 1052 1052 0
68 20250421 172700 296327137 1052 1052 1052 1052 0
69 20250421 172600 296327137 1052 1052 1052 1052 0
70 20250421 172500 296327137 1052 1052 1052 1052 0
71 20250421 172400 296327137 1052 1052 1052 1052 0
72 20250421 172300 296327137 1052 1052 1052 1052 0
73 20250421 172200 296327137 1052 1052 1052 1052 0
74 20250421 172100 296327137 1052 1052 1052 1052 0
75 20250421 172000 296327137 1052 1052 1052 1052 0
76 20250421 171900 296327137 1052 1052 1052 1052 0
77 20250421 171800 296327137 1052 1052 1052 1052 0
78 20250421 171700 296327137 1052 1052 1052 1052 0
79 20250421 171600 296327137 1052 1052 1052 1052 0
80 20250421 171500 296327137 1052 1052 1052 1052 0
81 20250421 171400 296327137 1052 1052 1052 1052 0
82 20250421 171300 296327137 1052 1052 1052 1052 0
83 20250421 171200 296327137 1052 1052 1052 1052 0
84 20250421 171100 296327137 1052 1052 1052 1052 0
85 20250421 171000 296327137 1052 1052 1052 1052 0
86 20250421 170900 296327137 1052 1052 1052 1052 0
87 20250421 170800 296327137 1052 1052 1052 1052 0
88 20250421 170700 296327137 1052 1052 1052 1052 0
89 20250421 170600 296327137 1052 1052 1052 1052 0
90 20250421 170500 296327137 1052 1052 1052 1052 0
91 20250421 170400 296327137 1052 1052 1052 1052 0
92 20250421 170300 296327137 1052 1052 1052 1052 15190
93 20250421 170200 296327137 1052 1052 1052 1052 0
94 20250421 170100 296327137 1052 1052 1052 1052 0
95 20250421 170000 296327137 1052 1052 1052 1052 0
96 20250421 165900 296327137 1052 1052 1052 1052 0
97 20250421 165800 296327137 1052 1052 1052 1052 0
98 20250421 165700 296327137 1052 1052 1052 1052 0
99 20250421 165600 296327137 1052 1052 1052 1052 0
100 20250421 165500 296327137 1052 1052 1052 1052 0
101 20250421 165400 296327137 1052 1052 1052 1052 0
102 20250421 165300 296327137 1052 1052 1052 1052 0
103 20250421 165200 296327137 1052 1052 1052 1052 0
104 20250421 165100 296327137 1052 1052 1052 1052 0
105 20250421 165000 296327137 1052 1052 1052 1052 0
106 20250421 164900 296327137 1052 1052 1052 1052 0
107 20250421 164800 296327137 1052 1052 1052 1052 0
108 20250421 164700 296327137 1052 1052 1052 1052 0
109 20250421 164600 296327137 1052 1052 1052 1052 0
110 20250421 164500 296327137 1052 1052 1052 1052 0
111 20250421 164400 296327137 1052 1052 1052 1052 0
112 20250421 164300 296327137 1052 1052 1052 1052 0
113 20250421 164200 296327137 1052 1052 1052 1052 0
114 20250421 164100 296327137 1052 1052 1052 1052 0
115 20250421 164000 296327137 1052 1052 1052 1052 0
116 20250421 163900 296327137 1052 1052 1052 1052 0
117 20250421 163800 296327137 1052 1052 1052 1052 0
118 20250421 163700 296327137 1052 1052 1052 1052 0
119 20250421 163600 296327137 1052 1052 1052 1052 0
120 20250421 163500 296327137 1052 1052 1052 1052 0
121 20250421 163400 296327137 1052 1052 1052 1052 0
122 20250421 163300 296327137 1052 1052 1052 1052 15190
123 20250421 163200 296327137 1052 1052 1052 1052 0
124 20250421 163100 296327137 1052 1052 1052 1052 0
125 20250421 163000 296327137 1052 1052 1052 1052 0
126 20250421 162900 296327137 1052 1052 1052 1052 0
127 20250421 162800 296327137 1052 1052 1052 1052 0
128 20250421 162700 296327137 1052 1052 1052 1052 0
129 20250421 162600 296327137 1052 1052 1052 1052 0
130 20250421 162500 296327137 1052 1052 1052 1052 0
131 20250421 162400 296327137 1052 1052 1052 1052 0
132 20250421 162300 296327137 1052 1052 1052 1052 0
133 20250421 162200 296327137 1052 1052 1052 1052 0
134 20250421 162100 296327137 1052 1052 1052 1052 0
135 20250421 162000 296327137 1052 1052 1052 1052 0
136 20250421 161900 296327137 1052 1052 1052 1052 0
137 20250421 161800 296327137 1052 1052 1052 1052 0
138 20250421 161700 296327137 1052 1052 1052 1052 0
139 20250421 161600 296327137 1052 1052 1052 1052 0
140 20250421 161500 296327137 1052 1052 1052 1052 0
141 20250421 161400 296327137 1052 1052 1052 1052 0
142 20250421 161300 296327137 1052 1052 1052 1052 0
143 20250421 161200 296327137 1052 1052 1052 1052 0
144 20250421 161100 296327137 1052 1052 1052 1052 0
145 20250421 161000 296327137 1052 1052 1052 1052 0
146 20250421 160900 296327137 1052 1052 1052 1052 0
147 20250421 160800 296327137 1052 1052 1052 1052 0
148 20250421 160700 296327137 1052 1052 1052 1052 0
149 20250421 160600 296327137 1052 1052 1052 1052 0
150 20250421 160500 296327137 1052 1052 1052 1052 0
151 20250421 160400 296327137 1052 1052 1052 1052 0
152 20250421 160300 296327137 1052 1052 1052 1052 15190
153 20250421 160200 296327137 1052 1052 1052 1052 0
154 20250421 160100 296327137 1052 1052 1052 1052 0
155 20250421 160000 296327137 1052 1052 1052 1052 0
156 20250421 155900 296327137 1052 1052 1052 1052 0
157 20250421 155800 296327137 1052 1052 1052 1052 0
158 20250421 155700 296327137 1052 1052 1052 1052 0
159 20250421 155600 296327137 1052 1052 1052 1052 0
160 20250421 155500 296327137 1052 1052 1052 1052 0
161 20250421 155400 296327137 1052 1052 1052 1052 0
162 20250421 155300 296327137 1052 1052 1052 1052 0
163 20250421 155200 296327137 1052 1052 1052 1052 0
164 20250421 155100 296327137 1052 1052 1052 1052 0
165 20250421 155000 296327137 1052 1052 1052 1052 0
166 20250421 154900 296327137 1052 1052 1052 1052 0
167 20250421 154800 296327137 1052 1052 1052 1052 0
168 20250421 154700 296327137 1052 1052 1052 1052 0
169 20250421 154600 296327137 1052 1052 1052 1052 0
170 20250421 154500 296327137 1052 1052 1052 1052 0
171 20250421 154400 296327137 1052 1052 1052 1052 0
172 20250421 154300 296327137 1052 1052 1052 1052 0
173 20250421 154200 296327137 1052 1052 1052 1052 0
174 20250421 154100 296327137 1052 1052 1052 1052 0
175 20250421 154000 296327137 1052 1052 1052 1052 0
176 20250421 153900 296327137 1052 1052 1052 1052 0
177 20250421 153800 296327137 1052 1052 1052 1052 0
178 20250421 153700 296327137 1052 1052 1052 1052 0
179 20250421 153600 296327137 1052 1052 1052 1052 0
180 20250421 153500 296327137 1052 1052 1052 1052 0
181 20250421 153400 296327137 1052 1052 1052 1052 0
182 20250421 153300 296327137 1052 1052 1052 1052 15190
183 20250421 153200 296327137 1052 1052 1052 1052 0
184 20250421 153100 296327137 1052 1052 1052 1052 0
185 20250421 153000 296327137 1052 1052 1052 1052 15190
186 20250421 152900 280347257 1053 1053 1053 1053 0
187 20250421 152800 280347257 1053 1053 1053 1053 0
188 20250421 152700 280347257 1053 1053 1053 1053 0
189 20250421 152600 280347257 1053 1053 1053 1053 0
190 20250421 152500 280347257 1053 1053 1053 1053 0
191 20250421 152400 280347257 1053 1053 1053 1053 0
192 20250421 152300 280347257 1053 1053 1053 1053 0
193 20250421 152200 280347257 1053 1053 1053 1053 0
194 20250421 152100 280347257 1053 1053 1053 1053 0
195 20250421 152000 280347257 1053 1053 1053 1053 0
196 20250421 151900 280347257 1053 1052 1053 1052 10004
197 20250421 151800 269823046 1053 1052 1053 1052 974
198 20250421 151700 268798397 1052 1052 1052 1051 1002
199 20250421 151600 267745292 1052 1052 1052 1052 190
200 20250421 151500 267545412 1052 1052 1052 1052 0
201 20250421 151400 267545412 1052 1052 1052 1052 0
202 20250421 151300 267545412 1052 1052 1052 1052 1
203 20250421 151200 267544360 1051 1051 1052 1051 1725
204 20250421 151100 265730770 1051 1051 1051 1051 0
205 20250421 151000 265730770 1051 1050 1051 1050 3
206 20250421 150900 265727619 1052 1052 1052 1052 0
207 20250421 150800 265727619 1052 1052 1052 1052 0
208 20250421 150700 265727619 1052 1052 1052 1052 0
209 20250421 150600 265727619 1052 1052 1052 1052 0
210 20250421 150500 265727619 1052 1052 1052 1052 52
211 20250421 150400 265672915 1052 1052 1052 1052 504
212 20250421 150300 265142707 1052 1051 1052 1051 14
213 20250421 150200 265127980 1052 1052 1052 1052 143
214 20250421 150100 264977544 1052 1052 1052 1052 1
215 20250421 150000 264976492 1052 1050 1052 1050 201
216 20250421 145900 264765440 1050 1050 1050 1050 0
217 20250421 145800 264765440 1050 1050 1050 1050 0
218 20250421 145700 264765440 1050 1050 1050 1050 1
219 20250421 145600 264764390 1050 1051 1051 1049 43
220 20250421 145500 264719277 1052 1052 1052 1052 0
221 20250421 145400 264719277 1052 1052 1052 1052 1
222 20250421 145300 264718225 1052 1052 1052 1052 0
223 20250421 145200 264718225 1052 1052 1052 1052 1
224 20250421 145100 264717173 1052 1053 1053 1052 5
225 20250421 145000 264711912 1054 1054 1054 1054 3
226 20250421 144900 264708750 1052 1052 1052 1052 1
227 20250421 144800 264707698 1053 1053 1053 1053 0
228 20250421 144700 264707698 1053 1053 1053 1053 1
229 20250421 144600 264706645 1053 1055 1055 1053 37
230 20250421 144500 264667620 1055 1055 1055 1055 74
231 20250421 144400 264589550 1056 1054 1056 1054 143
232 20250421 144300 264438544 1056 1054 1056 1054 5
233 20250421 144200 264433270 1049 1054 1055 1049 102
234 20250421 144100 264325692 1055 1055 1055 1055 1
235 20250421 144000 264324637 1056 1056 1056 1055 10
236 20250421 143900 264314078 1057 1051 1057 1049 29
237 20250421 143800 264283583 1055 1054 1057 1054 6059
238 20250421 143700 257880598 1055 1055 1055 1055 0
239 20250421 143600 257880598 1055 1055 1055 1055 0
240 20250421 143500 257880598 1055 1048 1055 1048 8552
241 20250421 143400 248918089 1050 1053 1053 1050 2726
242 20250421 143300 246055393 1055 1052 1055 1052 2
243 20250421 143200 246053286 1052 1052 1052 1052 0
244 20250421 143100 246053286 1052 1052 1052 1052 0
245 20250421 143000 246053286 1052 1052 1052 1052 0
246 20250421 142900 246053286 1052 1053 1053 1052 11
247 20250421 142800 246041704 1056 1056 1056 1056 1
248 20250421 142700 246040648 1051 1053 1056 1051 633
249 20250421 142600 245374850 1053 1057 1057 1053 58
250 20250421 142500 245313772 1057 1051 1057 1051 181
251 20250421 142400 245123098 1055 1038 1055 1037 16672
252 20250421 142300 227622367 1046 1046 1047 1037 15
253 20250421 142200 227606709 1047 1045 1047 1045 3
254 20250421 142100 227603571 1045 1038 1046 1035 55
255 20250421 142000 227546574 1046 1046 1046 1039 17
256 20250421 141900 227528836 1047 1046 1048 1042 9
257 20250421 141800 227519428 1047 1047 1047 1036 1473
258 20250421 141700 225978507 1048 1047 1048 1047 1423
259 20250421 141600 224488625 1048 1048 1048 1048 1000
260 20250421 141500 223440625 1048 1048 1048 1048 0
261 20250421 141400 223440625 1048 1048 1048 1048 0
262 20250421 141300 223440625 1048 1048 1048 1048 0
263 20250421 141200 223440625 1048 1048 1048 1048 0
264 20250421 141100 223440625 1048 1048 1048 1048 6
265 20250421 141000 223434337 1049 1049 1049 1049 1521
266 20250421 140900 221838808 1049 1048 1049 1048 272
267 20250421 140800 221553530 1049 1049 1049 1049 0
268 20250421 140700 221553530 1049 1049 1049 1049 0
269 20250421 140600 221553530 1049 1049 1049 1049 328
270 20250421 140500 221209458 1049 1049 1049 1049 47
271 20250421 140400 221160155 1049 1049 1049 1049 0
272 20250421 140300 221160155 1049 1049 1049 1049 0
273 20250421 140200 221160155 1049 1049 1049 1049 9675
274 20250421 140100 211011080 1049 1049 1049 1049 6
275 20250421 140000 211004786 1049 1049 1049 1049 140
276 20250421 135900 210857926 1049 1049 1049 1049 517
277 20250421 135800 210315593 1049 1048 1049 1048 1848
278 20250421 135700 208378653 1048 1048 1048 1048 51
279 20250421 135600 208325205 1048 1048 1048 1048 1
280 20250421 135500 208324157 1048 1048 1048 1047 2001
281 20250421 135400 206227240 1049 1049 1049 1049 0
282 20250421 135300 206227240 1049 1049 1049 1049 22
283 20250421 135200 206204162 1048 1048 1048 1048 0
284 20250421 135100 206204162 1048 1048 1049 1048 14945
285 20250421 135000 190535782 1048 1047 1048 1047 6113
286 20250421 134900 184134367 1046 1046 1046 1046 3000
287 20250421 134800 180996367 1045 1045 1046 1045 1432
288 20250421 134700 179499926 1044 1044 1045 1044 3434
289 20250421 134600 175913897 1043 1043 1043 1043 1987
290 20250421 134500 173841456 1042 1042 1042 1042 2052
291 20250421 134400 171703272 1041 1039 1041 1039 2293
292 20250421 134300 169316266 1039 1039 1039 1039 63
293 20250421 134200 169250809 1038 1038 1038 1038 2
294 20250421 134100 169248733 1039 1039 1039 1039 12
295 20250421 134000 169236265 1039 1039 1039 1039 6
296 20250421 133900 169230031 1039 1039 1039 1039 0
297 20250421 133800 169230031 1039 1039 1039 1039 0
298 20250421 133700 169230031 1039 1039 1039 1039 0
299 20250421 133600 169230031 1039 1039 1039 1039 5
300 20250421 133500 169224836 1039 1039 1039 1039 0
301 20250421 133400 169224836 1039 1039 1039 1039 0
302 20250421 133300 169224836 1039 1039 1039 1039 1
303 20250421 133200 169223797 1039 1039 1039 1039 0
304 20250421 133100 169223797 1039 1039 1039 1039 0
305 20250421 133000 169223797 1039 1039 1039 1039 0
306 20250421 132900 169223797 1039 1038 1039 1038 174
307 20250421 132800 169043012 1039 1039 1039 1039 0
308 20250421 132700 169043012 1039 1039 1039 1039 0
309 20250421 132600 169043012 1039 1039 1039 1039 0
310 20250421 132500 169043012 1039 1039 1039 1039 0
311 20250421 132400 169043012 1039 1039 1039 1039 0
312 20250421 132300 169043012 1039 1039 1039 1039 0
313 20250421 132200 169043012 1039 1036 1039 1035 83
314 20250421 132100 168957097 1035 1035 1035 1035 88
315 20250421 132000 168866017 1039 1039 1039 1039 0
316 20250421 131900 168866017 1039 1039 1039 1035 214
317 20250421 131800 168644195 1040 1040 1040 1040 0
318 20250421 131700 168644195 1040 1040 1040 1040 0
319 20250421 131600 168644195 1040 1040 1040 1040 6
320 20250421 131500 168637955 1040 1040 1040 1040 0
321 20250421 131400 168637955 1040 1040 1040 1040 0
322 20250421 131300 168637955 1040 1040 1040 1040 0
323 20250421 131200 168637955 1040 1040 1040 1040 0
324 20250421 131100 168637955 1040 1040 1040 1040 0
325 20250421 131000 168637955 1040 1040 1040 1040 0
326 20250421 130900 168637955 1040 1040 1040 1040 0
327 20250421 130800 168637955 1040 1040 1040 1040 0
328 20250421 130700 168637955 1040 1040 1040 1040 0
329 20250421 130600 168637955 1040 1040 1040 1040 0
330 20250421 130500 168637955 1040 1040 1040 1040 0
331 20250421 130400 168637955 1040 1040 1040 1040 1
332 20250421 130300 168636915 1041 1041 1041 1041 0
333 20250421 130200 168636915 1041 1041 1041 1041 0
334 20250421 130100 168636915 1041 1041 1041 1041 0
335 20250421 130000 168636915 1041 1041 1041 1041 0
336 20250421 125900 168636915 1041 1041 1041 1041 0
337 20250421 125800 168636915 1041 1041 1041 1041 0
338 20250421 125700 168636915 1041 1041 1041 1041 0
339 20250421 125600 168636915 1041 1037 1041 1035 3053
340 20250421 125500 165476802 1041 1041 1041 1041 0
341 20250421 125400 165476802 1041 1041 1041 1041 0
342 20250421 125300 165476802 1041 1041 1041 1041 0
343 20250421 125200 165476802 1041 1041 1041 1041 0
344 20250421 125100 165476802 1041 1041 1041 1041 0
345 20250421 125000 165476802 1041 1041 1041 1041 0
346 20250421 124900 165476802 1041 1040 1041 1040 38
347 20250421 124800 165437275 1038 1038 1038 1038 8500
348 20250421 124700 156614275 1038 1038 1038 1038 0
349 20250421 124600 156614275 1038 1038 1038 1038 0
350 20250421 124500 156614275 1038 1038 1038 1038 0
351 20250421 124400 156614275 1038 1038 1038 1038 0
352 20250421 124300 156614275 1038 1038 1038 1038 0
353 20250421 124200 156614275 1038 1038 1038 1038 0
354 20250421 124100 156614275 1038 1038 1038 1038 2
355 20250421 124000 156612199 1038 1038 1038 1038 1
356 20250421 123900 156611161 1038 1038 1038 1038 0
357 20250421 123800 156611161 1038 1038 1038 1038 0
358 20250421 123700 156611161 1038 1038 1038 1038 0
359 20250421 123600 156611161 1038 1038 1038 1038 0
360 20250421 123500 156611161 1038 1038 1038 1038 2
361 20250421 123400 156609085 1038 1038 1038 1038 0
362 20250421 123300 156609085 1038 1038 1038 1038 0
363 20250421 123200 156609085 1038 1038 1038 1038 0
364 20250421 123100 156609085 1038 1038 1038 1038 0
365 20250421 123000 156609085 1038 1038 1038 1038 1
366 20250421 122900 156608047 1035 1035 1035 1035 1
367 20250421 122800 156607012 1038 1038 1038 1038 1
368 20250421 122700 156605974 1035 1035 1035 1035 6
369 20250421 122600 156599764 1035 1035 1035 1035 0
370 20250421 122500 156599764 1035 1035 1035 1035 0
371 20250421 122400 156599764 1035 1035 1035 1035 120
372 20250421 122300 156475564 1038 1038 1038 1038 0
373 20250421 122200 156475564 1038 1038 1038 1038 0
374 20250421 122100 156475564 1038 1038 1038 1038 0
375 20250421 122000 156475564 1038 1038 1038 1038 0
376 20250421 121900 156475564 1038 1038 1038 1038 0
377 20250421 121800 156475564 1038 1038 1038 1038 0
378 20250421 121700 156475564 1038 1038 1038 1038 0
379 20250421 121600 156475564 1038 1038 1038 1038 0
380 20250421 121500 156475564 1038 1038 1038 1038 0
381 20250421 121400 156475564 1038 1038 1038 1038 0
382 20250421 121300 156475564 1038 1038 1038 1038 0
383 20250421 121200 156475564 1038 1035 1038 1035 148
384 20250421 121100 156322375 1038 1038 1038 1038 0
385 20250421 121000 156322375 1038 1038 1038 1038 0
386 20250421 120900 156322375 1038 1037 1038 1037 137
387 20250421 120800 156180277 1035 1035 1035 1035 0
388 20250421 120700 156180277 1035 1035 1035 1035 0
389 20250421 120600 156180277 1035 1035 1035 1035 0
390 20250421 120500 156180277 1035 1035 1035 1035 1000
391 20250421 120400 155145277 1037 1037 1037 1037 0
392 20250421 120300 155145277 1037 1037 1037 1037 0
393 20250421 120200 155145277 1037 1036 1037 1036 26
394 20250421 120100 155118335 1035 1035 1035 1035 300
395 20250421 120000 154807835 1034 1034 1034 1034 306
396 20250421 115900 154491431 1033 1033 1033 1033 0
397 20250421 115800 154491431 1033 1033 1033 1033 0
398 20250421 115700 154491431 1033 1033 1033 1033 0
399 20250421 115600 154491431 1033 1033 1033 1033 0
400 20250421 115500 154491431 1033 1033 1033 1033 0
401 20250421 115400 154491431 1033 1033 1033 1033 0
402 20250421 115300 154491431 1033 1033 1033 1033 0
403 20250421 115200 154491431 1033 1033 1033 1033 210
404 20250421 115100 154274501 1033 1033 1033 1033 139
405 20250421 115000 154130914 1033 1033 1033 1033 0
406 20250421 114900 154130914 1033 1033 1033 1033 0
407 20250421 114800 154130914 1033 1033 1033 1033 0
408 20250421 114700 154130914 1033 1033 1033 1033 0
409 20250421 114600 154130914 1033 1033 1033 1033 93
410 20250421 114500 154034845 1040 1040 1040 1040 0
411 20250421 114400 154034845 1040 1040 1040 1040 0
412 20250421 114300 154034845 1040 1037 1040 1031 2376
413 20250421 114200 151578867 1041 1041 1041 1041 0
414 20250421 114100 151578867 1041 1041 1041 1041 0
415 20250421 114000 151578867 1041 1041 1041 1041 0
416 20250421 113900 151578867 1041 1041 1041 1041 60
417 20250421 113800 151516407 1041 1041 1041 1041 0
418 20250421 113700 151516407 1041 1041 1041 1041 1
419 20250421 113600 151515366 1042 1042 1042 1042 5
420 20250421 113500 151510156 1043 1043 1043 1043 0
421 20250421 113400 151510156 1043 1043 1043 1043 0
422 20250421 113300 151510156 1043 1043 1043 1043 10
423 20250421 113200 151499726 1043 1043 1043 1043 10
424 20250421 113100 151489296 1041 1041 1041 1041 4
425 20250421 113000 151485132 1043 1043 1043 1043 500
426 20250421 112900 150963632 1040 1041 1041 1040 16
427 20250421 112800 150946981 1045 1045 1045 1045 0
428 20250421 112700 150946981 1045 1045 1045 1045 0
429 20250421 112600 150946981 1045 1045 1045 1045 0
430 20250421 112500 150946981 1045 1045 1045 1045 0
431 20250421 112400 150946981 1045 1045 1045 1045 0
432 20250421 112300 150946981 1045 1045 1045 1045 0
433 20250421 112200 150946981 1045 1045 1045 1045 1194
434 20250421 112100 149699251 1045 1045 1045 1045 90
435 20250421 112000 149605201 1045 1045 1045 1045 0
436 20250421 111900 149605201 1045 1046 1046 1045 20
437 20250421 111800 149584300 1047 1047 1047 1047 0
438 20250421 111700 149584300 1047 1047 1047 1047 0
439 20250421 111600 149584300 1047 1047 1047 1047 6
440 20250421 111500 149578018 1046 1046 1046 1046 0
441 20250421 111400 149578018 1046 1045 1046 1045 6
442 20250421 111300 149571743 1048 1048 1048 1048 0
443 20250421 111200 149571743 1048 1048 1048 1048 0
444 20250421 111100 149571743 1048 1048 1048 1048 0
445 20250421 111000 149571743 1048 1048 1048 1048 0
446 20250421 110900 149571743 1048 1048 1048 1048 0
447 20250421 110800 149571743 1048 1048 1048 1048 0
448 20250421 110700 149571743 1048 1048 1048 1048 0
449 20250421 110600 149571743 1048 1048 1048 1048 0
450 20250421 110500 149571743 1048 1048 1048 1048 0
451 20250421 110400 149571743 1048 1038 1050 1038 19949
452 20250421 110300 128675066 1038 1038 1038 1038 0
453 20250421 110200 128675066 1038 1039 1039 1038 1237
454 20250421 110100 127391054 1040 1040 1040 1040 21
455 20250421 110000 127369214 1039 1039 1039 1039 0
456 20250421 105900 127369214 1039 1039 1039 1039 0
457 20250421 105800 127369214 1039 1040 1040 1039 6
458 20250421 105700 127362979 1038 1038 1038 1038 0
459 20250421 105600 127362979 1038 1039 1039 1038 1332
460 20250421 105500 125980362 1038 1038 1038 1038 70
461 20250421 105400 125907702 1038 1038 1038 1038 0
462 20250421 105300 125907702 1038 1038 1038 1038 0
463 20250421 105200 125907702 1038 1039 1039 1038 10
464 20250421 105100 125897317 1038 1038 1038 1038 0
465 20250421 105000 125897317 1038 1038 1038 1038 1
466 20250421 104900 125896279 1038 1038 1038 1038 1000
467 20250421 104800 124858279 1039 1039 1039 1039 6
468 20250421 104700 124852045 1042 1042 1042 1042 0
469 20250421 104600 124852045 1042 1038 1042 1038 2
470 20250421 104500 124849965 1039 1039 1039 1039 5
471 20250421 104400 124844770 1038 1038 1038 1038 0
472 20250421 104300 124844770 1038 1038 1038 1038 0
473 20250421 104200 124844770 1038 1038 1038 1038 1
474 20250421 104100 124843732 1042 1042 1042 1042 4
475 20250421 104000 124839564 1038 1038 1038 1038 0
476 20250421 103900 124839564 1038 1042 1042 1038 61
477 20250421 103800 124776237 1044 1044 1044 1044 0
478 20250421 103700 124776237 1044 1044 1044 1044 0
479 20250421 103600 124776237 1044 1044 1044 1044 0
480 20250421 103500 124776237 1044 1044 1044 1044 0
481 20250421 103400 124776237 1044 1039 1044 1039 401
482 20250421 103300 124359593 1045 1045 1045 1045 1
483 20250421 103200 124358548 1038 1044 1047 1038 1908
484 20250421 103100 122373999 1044 1047 1047 1044 2505
485 20250421 103000 119757736 1046 1046 1046 1046 0
486 20250421 102900 119757736 1046 1046 1046 1046 1
487 20250421 102800 119756690 1047 1047 1047 1047 0
488 20250421 102700 119756690 1047 1047 1047 1047 5
489 20250421 102600 119751455 1050 1050 1050 1050 11
490 20250421 102500 119739905 1049 1049 1049 1049 10
491 20250421 102400 119729415 1045 1049 1049 1045 101
492 20250421 102300 119623866 1049 1049 1049 1049 9
493 20250421 102200 119614425 1049 1049 1049 1049 0
494 20250421 102100 119614425 1049 1048 1049 1048 1010
495 20250421 102000 118555935 1050 1050 1050 1050 0
496 20250421 101900 118555935 1050 1050 1050 1050 0
497 20250421 101800 118555935 1050 1050 1050 1050 0
498 20250421 101700 118555935 1050 1050 1050 1050 3000
499 20250421 101600 115405935 1050 1050 1050 1050 0
500 20250421 101500 115405935 1050 1050 1050 1050 0
501 20250421 101400 115405935 1050 1050 1050 1050 0
502 20250421 101300 115405935 1050 1050 1050 1050 11
503 20250421 101200 115394385 1044 1044 1044 1044 0
504 20250421 101100 115394385 1044 1044 1044 1044 0
505 20250421 101000 115394385 1044 1044 1044 1044 469
506 20250421 100900 114904749 1045 1046 1046 1045 32
507 20250421 100800 114871303 1050 1050 1050 1050 3
508 20250421 100700 114868153 1050 1050 1050 1050 0
509 20250421 100600 114868153 1050 1050 1050 1050 0
510 20250421 100500 114868153 1050 1050 1050 1050 0
511 20250421 100400 114868153 1050 1050 1050 1050 4
512 20250421 100300 114863953 1050 1050 1050 1050 0
513 20250421 100200 114863953 1050 1050 1050 1050 20005
514 20250421 100100 93858703 1050 1050 1050 1050 2
515 20250421 100000 93856603 1050 1044 1050 1044 12
516 20250421 095900 93844009 1050 1050 1050 1050 0
517 20250421 095800 93844009 1050 1050 1050 1050 11
518 20250421 095700 93832459 1044 1047 1047 1044 30
519 20250421 095600 93801136 1050 1050 1050 1050 1
520 20250421 095500 93800086 1050 1050 1050 1050 2
521 20250421 095400 93797986 1050 1050 1050 1050 0
522 20250421 095300 93797986 1050 1048 1055 1048 41496
523 20250421 095200 50122946 1048 1048 1048 1048 0
524 20250421 095100 50122946 1048 1048 1048 1048 0
525 20250421 095000 50122946 1048 1048 1048 1048 0
526 20250421 094900 50122946 1048 1048 1048 1048 0
527 20250421 094800 50122946 1048 1048 1048 1048 0
528 20250421 094700 50122946 1048 1048 1048 1048 0
529 20250421 094600 50122946 1048 1048 1048 1048 0
530 20250421 094500 50122946 1048 1048 1048 1048 1
531 20250421 094400 50121898 1048 1048 1048 1048 0
532 20250421 094300 50121898 1048 1048 1048 1048 0
533 20250421 094200 50121898 1048 1048 1048 1048 1
534 20250421 094100 50120850 1048 1048 1048 1048 1
535 20250421 094000 50119802 1048 1048 1049 1032 7607
536 20250421 093900 42197600 1048 1048 1048 1048 0
537 20250421 093800 42197600 1048 1048 1048 1048 0
538 20250421 093700 42197600 1048 1048 1048 1048 468
539 20250421 093600 41707136 1048 1048 1048 1048 0
540 20250421 093500 41707136 1048 1048 1048 1048 0
541 20250421 093400 41707136 1048 1048 1048 1048 0
542 20250421 093300 41707136 1048 1048 1048 1048 1487
543 20250421 093200 40148760 1047 1040 1047 1040 8126
544 20250421 093100 31648360 1040 1037 1040 1037 2003
545 20250421 093000 29567940 1037 1035 1037 1035 375
546 20250421 092900 29179797 1035 1035 1035 1035 0
547 20250421 092800 29179797 1035 1035 1035 1035 0
548 20250421 092700 29179797 1035 1035 1035 1035 11
549 20250421 092600 29168412 1033 1034 1034 1033 140
550 20250421 092500 29023787 1035 1035 1035 1035 0
551 20250421 092400 29023787 1035 1035 1035 1035 18
552 20250421 092300 29005157 1035 1035 1035 1035 0
553 20250421 092200 29005157 1035 1035 1035 1035 2
554 20250421 092100 29003087 1034 1032 1034 1032 2993
555 20250421 092000 25913291 1029 1031 1031 1029 22
556 20250421 091900 25890639 1032 1032 1032 1032 0
557 20250421 091800 25890639 1032 1032 1032 1032 101
558 20250421 091700 25786407 1032 1032 1032 1032 2
559 20250421 091600 25784343 1032 1032 1032 1032 1
560 20250421 091500 25783311 1033 1033 1033 1033 0
561 20250421 091400 25783311 1033 1033 1033 1027 12
562 20250421 091300 25770929 1028 1028 1028 1028 875
563 20250421 091200 24871429 1035 1035 1035 1035 0
564 20250421 091100 24871429 1035 1035 1035 1035 0
565 20250421 091000 24871429 1035 1036 1036 1028 132
566 20250421 090900 24735118 1036 1029 1036 1028 3186
567 20250421 090800 21459776 1038 1038 1038 1038 0
568 20250421 090700 21459776 1038 1038 1038 1038 0
569 20250421 090600 21459776 1038 1038 1038 1038 0
570 20250421 090500 21459776 1038 1033 1038 1033 11
571 20250421 090400 21448398 1033 1033 1038 1033 1744
572 20250421 090300 19646836 1039 1040 1040 1033 10152
573 20250421 090200 9157728 1040 1046 1046 1040 7206
574 20250421 090100 1663464 1040 1046 1047 1040 21
575 20250421 090000 1641549 1046 1041 1046 1040 1577