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

559
000680/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,181700,6528392136,3405,3405,3405,3405,15774
20250424,181600,6528392136,3405,3405,3405,3405,0
20250424,181500,6528392136,3405,3405,3405,3405,0
20250424,181400,6528392136,3405,3405,3405,3405,0
20250424,181300,6528392136,3405,3405,3405,3405,0
20250424,181200,6528392136,3405,3405,3405,3405,0
20250424,181100,6528392136,3405,3405,3405,3405,0
20250424,181000,6528392136,3405,3405,3405,3405,0
20250424,180900,6528392136,3405,3405,3405,3405,0
20250424,180800,6528392136,3405,3405,3405,3405,0
20250424,180700,6528392136,3405,3405,3405,3405,0
20250424,180600,6528392136,3405,3405,3405,3405,0
20250424,180500,6528392136,3405,3405,3405,3405,0
20250424,180400,6528392136,3405,3405,3405,3405,0
20250424,180300,6528392136,3405,3405,3405,3405,0
20250424,180200,6528392136,3405,3405,3405,3405,0
20250424,180100,6528392136,3405,3405,3405,3405,0
20250424,180000,6528392136,3405,3405,3405,3405,0
20250424,175900,6528392136,3405,3405,3405,3405,0
20250424,175800,6528392136,3405,3405,3405,3405,0
20250424,175700,6528392136,3405,3405,3405,3405,0
20250424,175600,6528392136,3405,3405,3405,3405,0
20250424,175500,6528392136,3405,3405,3405,3405,0
20250424,175400,6528392136,3405,3405,3405,3405,0
20250424,175300,6528392136,3405,3405,3405,3405,0
20250424,175200,6528392136,3405,3405,3405,3405,0
20250424,175100,6528392136,3405,3405,3405,3405,0
20250424,175000,6528392136,3405,3405,3405,3405,0
20250424,174900,6528392136,3405,3405,3405,3405,0
20250424,174800,6528392136,3405,3405,3405,3405,0
20250424,174700,6528392136,3405,3405,3405,3405,15774
20250424,174600,6528392136,3405,3405,3405,3405,0
20250424,174500,6528392136,3405,3405,3405,3405,0
20250424,174400,6528392136,3405,3405,3405,3405,0
20250424,174300,6528392136,3405,3405,3405,3405,0
20250424,174200,6528392136,3405,3405,3405,3405,0
20250424,174100,6528392136,3405,3405,3405,3405,0
20250424,174000,6528392136,3405,3405,3405,3405,0
20250424,173900,6528392136,3405,3405,3405,3405,0
20250424,173800,6528392136,3405,3405,3405,3405,0
20250424,173700,6528392136,3405,3405,3405,3405,0
20250424,173600,6528392136,3405,3405,3405,3405,0
20250424,173500,6528392136,3405,3405,3405,3405,0
20250424,173400,6528392136,3405,3405,3405,3405,0
20250424,173300,6528392136,3405,3405,3405,3405,0
20250424,173200,6528392136,3405,3405,3405,3405,0
20250424,173100,6528392136,3405,3405,3405,3405,0
20250424,173000,6528392136,3405,3405,3405,3405,0
20250424,172900,6528392136,3405,3405,3405,3405,0
20250424,172800,6528392136,3405,3405,3405,3405,0
20250424,172700,6528392136,3405,3405,3405,3405,0
20250424,172600,6528392136,3405,3405,3405,3405,0
20250424,172500,6528392136,3405,3405,3405,3405,0
20250424,172400,6528392136,3405,3405,3405,3405,0
20250424,172300,6528392136,3405,3405,3405,3405,0
20250424,172200,6528392136,3405,3405,3405,3405,0
20250424,172100,6528392136,3405,3405,3405,3405,0
20250424,172000,6528392136,3405,3405,3405,3405,0
20250424,171900,6528392136,3405,3405,3405,3405,0
20250424,171800,6528392136,3405,3405,3405,3405,0
20250424,171700,6528392136,3405,3405,3405,3405,15774
20250424,171600,6528392136,3405,3405,3405,3405,0
20250424,171500,6528392136,3405,3405,3405,3405,0
20250424,171400,6528392136,3405,3405,3405,3405,0
20250424,171300,6528392136,3405,3405,3405,3405,0
20250424,171200,6528392136,3405,3405,3405,3405,0
20250424,171100,6528392136,3405,3405,3405,3405,0
20250424,171000,6528392136,3405,3405,3405,3405,0
20250424,170900,6528392136,3405,3405,3405,3405,0
20250424,170800,6528392136,3405,3405,3405,3405,0
20250424,170700,6528392136,3405,3405,3405,3405,0
20250424,170600,6528392136,3405,3405,3405,3405,0
20250424,170500,6528392136,3405,3405,3405,3405,0
20250424,170400,6528392136,3405,3405,3405,3405,0
20250424,170300,6528392136,3405,3405,3405,3405,0
20250424,170200,6528392136,3405,3405,3405,3405,0
20250424,170100,6528392136,3405,3405,3405,3405,0
20250424,170000,6528392136,3405,3405,3405,3405,0
20250424,165900,6528392136,3405,3405,3405,3405,0
20250424,165800,6528392136,3405,3405,3405,3405,0
20250424,165700,6528392136,3405,3405,3405,3405,0
20250424,165600,6528392136,3405,3405,3405,3405,0
20250424,165500,6528392136,3405,3405,3405,3405,0
20250424,165400,6528392136,3405,3405,3405,3405,0
20250424,165300,6528392136,3405,3405,3405,3405,0
20250424,165200,6528392136,3405,3405,3405,3405,0
20250424,165100,6528392136,3405,3405,3405,3405,0
20250424,165000,6528392136,3405,3405,3405,3405,0
20250424,164900,6528392136,3405,3405,3405,3405,0
20250424,164800,6528392136,3405,3405,3405,3405,0
20250424,164700,6528392136,3405,3405,3405,3405,15774
20250424,164600,6528392136,3405,3405,3405,3405,0
20250424,164500,6528392136,3405,3405,3405,3405,0
20250424,164400,6528392136,3405,3405,3405,3405,0
20250424,164300,6528392136,3405,3405,3405,3405,0
20250424,164200,6528392136,3405,3405,3405,3405,0
20250424,164100,6528392136,3405,3405,3405,3405,0
20250424,164000,6528392136,3405,3405,3405,3405,0
20250424,163900,6528392136,3405,3405,3405,3405,0
20250424,163800,6528392136,3405,3405,3405,3405,0
20250424,163700,6528392136,3405,3405,3405,3405,0
20250424,163600,6528392136,3405,3405,3405,3405,0
20250424,163500,6528392136,3405,3405,3405,3405,0
20250424,163400,6528392136,3405,3405,3405,3405,0
20250424,163300,6528392136,3405,3405,3405,3405,0
20250424,163200,6528392136,3405,3405,3405,3405,0
20250424,163100,6528392136,3405,3405,3405,3405,0
20250424,163000,6528392136,3405,3405,3405,3405,0
20250424,162900,6528392136,3405,3405,3405,3405,0
20250424,162800,6528392136,3405,3405,3405,3405,0
20250424,162700,6528392136,3405,3405,3405,3405,0
20250424,162600,6528392136,3405,3405,3405,3405,0
20250424,162500,6528392136,3405,3405,3405,3405,0
20250424,162400,6528392136,3405,3405,3405,3405,0
20250424,162300,6528392136,3405,3405,3405,3405,0
20250424,162200,6528392136,3405,3405,3405,3405,0
20250424,162100,6528392136,3405,3405,3405,3405,0
20250424,162000,6528392136,3405,3405,3405,3405,0
20250424,161900,6528392136,3405,3405,3405,3405,0
20250424,161800,6528392136,3405,3405,3405,3405,0
20250424,161700,6528392136,3405,3405,3405,3405,15774
20250424,161600,6528392136,3405,3405,3405,3405,0
20250424,161500,6528392136,3405,3405,3405,3405,0
20250424,161400,6528392136,3405,3405,3405,3405,0
20250424,161300,6528392136,3405,3405,3405,3405,0
20250424,161200,6528392136,3405,3405,3405,3405,0
20250424,161100,6528392136,3405,3405,3405,3405,0
20250424,161000,6528392136,3405,3405,3405,3405,0
20250424,160900,6528392136,3405,3405,3405,3405,0
20250424,160800,6528392136,3405,3405,3405,3405,0
20250424,160700,6528392136,3405,3405,3405,3405,0
20250424,160600,6528392136,3405,3405,3405,3405,0
20250424,160500,6528392136,3405,3405,3405,3405,0
20250424,160400,6528392136,3405,3405,3405,3405,0
20250424,160300,6528392136,3405,3405,3405,3405,0
20250424,160200,6528392136,3405,3405,3405,3405,0
20250424,160100,6528392136,3405,3405,3405,3405,0
20250424,160000,6528392136,3405,3405,3405,3405,0
20250424,155900,6528392136,3405,3405,3405,3405,0
20250424,155800,6528392136,3405,3405,3405,3405,0
20250424,155700,6528392136,3405,3405,3405,3405,0
20250424,155600,6528392136,3405,3405,3405,3405,0
20250424,155500,6528392136,3405,3405,3405,3405,0
20250424,155400,6528392136,3405,3405,3405,3405,0
20250424,155300,6528392136,3405,3405,3405,3405,0
20250424,155200,6528392136,3405,3405,3405,3405,0
20250424,155100,6528392136,3405,3405,3405,3405,0
20250424,155000,6528392136,3405,3405,3405,3405,0
20250424,154900,6528392136,3405,3405,3405,3405,0
20250424,154800,6528392136,3405,3405,3405,3405,0
20250424,154700,6528392136,3405,3405,3405,3405,15774
20250424,154600,6528392136,3405,3405,3405,3405,0
20250424,154500,6528392136,3405,3405,3405,3405,0
20250424,154400,6528392136,3405,3405,3405,3405,0
20250424,154300,6528392136,3405,3405,3405,3405,0
20250424,154200,6528392136,3405,3405,3405,3405,0
20250424,154100,6528392136,3405,3405,3405,3405,0
20250424,154000,6528392136,3405,3405,3405,3405,0
20250424,153900,6528392136,3405,3405,3405,3405,0
20250424,153800,6528392136,3405,3405,3405,3405,0
20250424,153700,6528392136,3405,3405,3405,3405,0
20250424,153600,6528392136,3405,3405,3405,3405,0
20250424,153500,6528392136,3405,3405,3405,3405,0
20250424,153400,6528392136,3405,3405,3405,3405,0
20250424,153300,6528392136,3405,3405,3405,3405,0
20250424,153200,6528392136,3405,3405,3405,3405,0
20250424,153100,6528392136,3405,3405,3405,3405,0
20250424,153000,6528392136,3405,3405,3405,3405,15774
20250424,152900,6474681666,3400,3400,3400,3400,0
20250424,152800,6474681666,3400,3400,3400,3400,0
20250424,152700,6474681666,3400,3400,3400,3400,0
20250424,152600,6474681666,3400,3400,3400,3400,0
20250424,152500,6474681666,3400,3400,3400,3400,0
20250424,152400,6474681666,3400,3400,3400,3400,0
20250424,152300,6474681666,3400,3400,3400,3400,0
20250424,152200,6474681666,3400,3400,3400,3400,0
20250424,152100,6474681666,3400,3400,3400,3400,0
20250424,152000,6474681666,3400,3400,3400,3400,0
20250424,151900,6474681666,3400,3405,3405,3395,6314
20250424,151800,6453214776,3400,3405,3405,3400,2720
20250424,151700,6443953716,3415,3415,3415,3405,2320
20250424,151600,6436043896,3415,3410,3415,3405,10856
20250424,151500,6399021371,3405,3405,3410,3400,4853
20250424,151400,6382498991,3405,3405,3405,3405,1002
20250424,151300,6379087181,3405,3405,3410,3400,1963
20250424,151200,6372407081,3395,3405,3410,3395,5222
20250424,151100,6354642171,3405,3415,3415,3405,2462
20250424,151000,6346241586,3415,3425,3425,3410,5757
20250424,150900,6326551011,3425,3420,3425,3415,3842
20250424,150800,6313411326,3425,3425,3425,3410,1759
20250424,150700,6307398666,3415,3420,3425,3415,6321
20250424,150600,6285796346,3420,3425,3430,3420,1420
20250424,150500,6280938476,3430,3435,3440,3420,3265
20250424,150400,6269738801,3440,3440,3440,3435,4821
20250424,150300,6253160816,3440,3430,3440,3425,7648
20250424,150200,6226885441,3425,3420,3430,3400,8918
20250424,150100,6196401061,3420,3405,3425,3405,4521
20250424,150000,6180988846,3405,3420,3420,3405,2925
20250424,145900,6171001871,3410,3420,3430,3400,10254
20250424,145800,6135970986,3420,3415,3420,3415,3133
20250424,145700,6125269636,3415,3405,3415,3395,4969
20250424,145600,6108344996,3405,3405,3405,3395,1609
20250424,145500,6102870026,3405,3400,3405,3400,1209
20250424,145400,6098754196,3400,3400,3400,3395,1371
20250424,145300,6094097171,3405,3400,3410,3400,2629
20250424,145200,6085157916,3400,3405,3405,3395,468
20250424,145100,6083566486,3405,3410,3410,3405,496
20250424,145000,6081876571,3410,3410,3415,3410,923
20250424,144900,6078727351,3410,3400,3410,3400,1760
20250424,144800,6072730961,3400,3395,3405,3390,4304
20250424,144700,6058093526,3390,3390,3390,3390,315
20250424,144600,6057025676,3390,3385,3390,3385,924
20250424,144500,6053897691,3385,3385,3385,3380,1425
20250424,144400,6049077466,3380,3385,3385,3380,803
20250424,144300,6046360341,3385,3395,3395,3385,4948
20250424,144200,6029606681,3395,3400,3400,3395,1345
20250424,144100,6025039636,3400,3395,3400,3395,444
20250424,144000,6023530156,3405,3390,3405,3390,6011
20250424,143900,6003100626,3390,3385,3390,3380,1350
20250424,143800,5998528201,3380,3385,3385,3380,2296
20250424,143700,5990762551,3385,3380,3390,3380,2214
20250424,143600,5983268151,3380,3380,3380,3375,7182
20250424,143500,5958994136,3375,3375,3380,3370,6176
20250424,143400,5938146296,3370,3395,3395,3370,40283
20250424,143300,5802007386,3395,3400,3400,3395,11413
20250424,143200,5763228506,3400,3400,3400,3400,7499
20250424,143100,5737731906,3400,3400,3400,3390,5799
20250424,143000,5718031686,3405,3410,3410,3405,390
20250424,142900,5716703426,3410,3415,3415,3410,602
20250424,142800,5714650556,3410,3415,3415,3410,281
20250424,142700,5713691616,3420,3405,3420,3405,2554
20250424,142600,5704961321,3400,3400,3410,3395,2132
20250424,142500,5697713816,3400,3410,3415,3395,17216
20250424,142400,5639157101,3410,3415,3415,3410,3598
20250424,142300,5626879266,3415,3415,3420,3415,2663
20250424,142200,5617785116,3420,3420,3425,3420,1264
20250424,142100,5613461936,3420,3420,3425,3420,1622
20250424,142000,5607913021,3425,3420,3425,3420,396
20250424,141900,5606558676,3420,3425,3425,3420,655
20250424,141800,5604317881,3425,3430,3430,3425,1524
20250424,141700,5599095936,3430,3430,3430,3430,2486
20250424,141600,5590568956,3430,3430,3435,3420,2310
20250424,141500,5582646366,3430,3425,3430,3420,2633
20250424,141400,5573626771,3425,3425,3425,3420,76
20250424,141300,5573366506,3425,3420,3430,3415,903
20250424,141200,5570279326,3430,3425,3430,3425,355
20250424,141100,5569063426,3425,3420,3430,3415,4738
20250424,141000,5552845341,3425,3430,3430,3425,66
20250424,140900,5552619246,3430,3420,3430,3420,2540
20250424,140800,5543922861,3420,3415,3420,3415,167
20250424,140700,5543352191,3415,3415,3420,3415,1231
20250424,140600,5539148031,3415,3410,3415,3410,2248
20250424,140500,5531478356,3410,3410,3415,3405,4012
20250424,140400,5517797512,3410,3410,3415,3395,19878
20250424,140300,5450182027,3410,3420,3420,3410,9060
20250424,140200,5419244062,3420,3425,3425,3415,9370
20250424,140100,5387198660,3425,3420,3425,3415,2891
20250424,140000,5377319905,3420,3430,3430,3415,8081
20250424,135900,5349664935,3425,3420,3440,3420,5816
20250424,135800,5329740300,3415,3415,3420,3410,3562
20250424,135700,5317578405,3420,3420,3425,3415,3946
20250424,135600,5304090720,3420,3415,3425,3415,3906
20250424,135500,5290732265,3415,3410,3420,3405,11815
20250424,135400,5250437420,3410,3425,3425,3405,13450
20250424,135300,5204576025,3430,3430,3440,3410,21118
20250424,135200,5132369360,3440,3430,3440,3410,28267
20250424,135100,5035664835,3435,3455,3455,3415,38671
20250424,135000,4902994780,3455,3475,3475,3450,24784
20250424,134900,4817259185,3475,3465,3480,3460,4982
20250424,134800,4799975510,3470,3460,3470,3455,13349
20250424,134700,4753809515,3460,3490,3490,3455,21834
20250424,134600,4677921185,3495,3480,3495,3465,20911
20250424,134500,4605216020,3485,3510,3520,3480,26741
20250424,134400,4511721780,3510,3515,3525,3500,30218
20250424,134300,4405664745,3505,3510,3530,3505,29191
20250424,134200,4302967700,3505,3490,3520,3480,39784
20250424,134100,4163681433,3485,3515,3520,3485,51603
20250424,134000,3982972298,3525,3515,3535,3510,41495
20250424,133900,3837026778,3520,3560,3570,3510,70155
20250424,133800,3589119813,3560,3550,3620,3510,206718
20250424,133700,2851808728,3550,3540,3640,3525,261818
20250424,133600,1918251333,3545,3475,3600,3435,318337
20250424,133500,795213349,3475,3375,3480,3375,96413
20250424,133400,464102682,3375,3340,3375,3340,7322
20250424,133300,439498697,3340,3340,3340,3340,0
20250424,133200,439498697,3340,3340,3340,3340,86
20250424,133100,439211457,3350,3350,3350,3350,2
20250424,133000,439204757,3350,3345,3350,3345,20
20250424,132900,439137767,3350,3340,3350,3340,67
20250424,132800,438913827,3340,3340,3340,3340,0
20250424,132700,438913827,3340,3340,3340,3340,0
20250424,132600,438913827,3340,3340,3340,3340,1
20250424,132500,438910487,3350,3340,3350,3340,629
20250424,132400,436809337,3345,3345,3345,3345,0
20250424,132300,436809337,3345,3345,3345,3345,0
20250424,132200,436809337,3345,3350,3350,3345,18
20250424,132100,436749102,3350,3350,3350,3350,0
20250424,132000,436749102,3350,3350,3350,3350,23
20250424,131900,436672052,3350,3350,3355,3350,352
20250424,131800,435492742,3350,3350,3350,3350,520
20250424,131700,433750742,3350,3350,3350,3350,3
20250424,131600,433740692,3350,3350,3350,3350,53
20250424,131500,433563142,3350,3350,3350,3350,0
20250424,131400,433563142,3350,3350,3350,3350,0
20250424,131300,433563142,3350,3345,3350,3345,119
20250424,131200,433164567,3345,3345,3345,3345,24
20250424,131100,433084287,3345,3345,3345,3345,4
20250424,131000,433070907,3345,3345,3345,3345,4
20250424,130900,433057527,3345,3345,3345,3345,0
20250424,130800,433057527,3345,3345,3345,3345,0
20250424,130700,433057527,3345,3345,3345,3345,49
20250424,130600,432893622,3350,3350,3350,3350,0
20250424,130500,432893622,3350,3350,3350,3350,0
20250424,130400,432893622,3350,3350,3350,3350,21
20250424,130300,432823272,3345,3345,3345,3345,300
20250424,130200,431819772,3350,3350,3350,3350,7
20250424,130100,431796322,3350,3350,3350,3350,0
20250424,130000,431796322,3350,3345,3350,3345,4
20250424,125900,431782932,3350,3350,3350,3350,47
20250424,125800,431625482,3350,3350,3350,3350,2
20250424,125700,431618782,3355,3355,3355,3355,0
20250424,125600,431618782,3355,3355,3355,3355,10
20250424,125500,431585232,3355,3355,3355,3355,16
20250424,125400,431531552,3355,3340,3355,3340,145
20250424,125300,431046802,3340,3340,3340,3340,30
20250424,125200,430946602,3340,3340,3340,3340,10
20250424,125100,430913202,3340,3340,3340,3340,0
20250424,125000,430913202,3340,3340,3340,3340,2
20250424,124900,430906522,3330,3340,3340,3330,12
20250424,124800,430866462,3335,3335,3335,3335,439
20250424,124700,429402397,3340,3340,3340,3340,0
20250424,124600,429402397,3340,3340,3340,3340,0
20250424,124500,429402397,3340,3340,3340,3340,0
20250424,124400,429402397,3340,3335,3340,3330,5028
20250424,124300,412656867,3335,3335,3335,3335,2700
20250424,124200,403652367,3340,3340,3340,3340,786
20250424,124100,401027127,3340,3350,3350,3340,3225
20250424,124000,390239502,3350,3350,3350,3350,88
20250424,123900,389944702,3355,3355,3355,3355,2
20250424,123800,389937992,3355,3355,3355,3355,0
20250424,123700,389937992,3355,3355,3355,3355,3
20250424,123600,389927927,3355,3350,3355,3350,331
20250424,123500,388818997,3350,3350,3350,3350,254
20250424,123400,387968097,3350,3350,3350,3350,50
20250424,123300,387800597,3350,3350,3350,3350,1
20250424,123200,387797247,3350,3350,3350,3350,2
20250424,123100,387790547,3350,3350,3350,3350,0
20250424,123000,387790547,3350,3350,3350,3350,0
20250424,122900,387790547,3350,3345,3350,3345,16
20250424,122800,387737012,3340,3340,3340,3340,0
20250424,122700,387737012,3340,3340,3340,3340,0
20250424,122600,387737012,3340,3340,3340,3340,111
20250424,122500,387366272,3340,3340,3350,3340,503
20250424,122400,385686222,3350,3350,3350,3350,1
20250424,122300,385682872,3350,3350,3350,3350,0
20250424,122200,385682872,3350,3350,3350,3350,0
20250424,122100,385682872,3350,3350,3350,3350,9
20250424,122000,385652722,3340,3340,3340,3340,1
20250424,121900,385649382,3350,3350,3350,3350,10
20250424,121800,385615882,3350,3350,3350,3350,0
20250424,121700,385615882,3350,3345,3350,3345,21
20250424,121600,385545632,3345,3345,3345,3345,1
20250424,121500,385542287,3340,3340,3340,3340,0
20250424,121400,385542287,3340,3340,3340,3340,37
20250424,121300,385418707,3335,3335,3335,3335,0
20250424,121200,385418707,3335,3335,3335,3335,0
20250424,121100,385418707,3335,3335,3335,3335,1
20250424,121000,385415372,3335,3335,3335,3335,807
20250424,120900,382724027,3325,3330,3330,3325,642
20250424,120800,380586177,3330,3330,3330,3330,0
20250424,120700,380586177,3330,3335,3335,3330,471
20250424,120600,379016747,3335,3335,3335,3335,0
20250424,120500,379016747,3335,3335,3335,3335,11
20250424,120400,378980062,3335,3335,3335,3335,997
20250424,120300,375655067,3325,3337,3337,3325,1476
20250424,120200,370744193,3335,3335,3335,3335,0
20250424,120100,370744193,3335,3335,3335,3335,0
20250424,120000,370744193,3335,3335,3335,3335,350
20250424,115900,369576943,3335,3335,3335,3335,0
20250424,115800,369576943,3335,3335,3335,3335,0
20250424,115700,369576943,3335,3335,3335,3335,0
20250424,115600,369576943,3335,3335,3335,3335,21
20250424,115500,369506908,3340,3340,3340,3340,402
20250424,115400,368164228,3345,3345,3345,3345,0
20250424,115300,368164228,3345,3347,3347,3345,602
20250424,115200,366150536,3355,3345,3355,3345,59
20250424,115100,365952666,3345,3345,3345,3345,0
20250424,115000,365952666,3345,3345,3345,3345,0
20250424,114900,365952666,3345,3345,3345,3345,0
20250424,114800,365952666,3345,3355,3355,3345,1034
20250424,114700,362493906,3355,3350,3355,3350,30
20250424,114600,362393266,3340,3340,3340,3340,88
20250424,114500,362099346,3340,3340,3340,3340,1
20250424,114400,362096006,3340,3340,3340,3340,0
20250424,114300,362096006,3340,3340,3340,3340,16
20250424,114200,362042566,3340,3340,3340,3340,114
20250424,114100,361661806,3340,3340,3340,3340,11
20250424,114000,361625066,3360,3350,3360,3350,91
20250424,113900,361319896,3340,3340,3340,3340,0
20250424,113800,361319896,3340,3340,3340,3340,0
20250424,113700,361319896,3340,3340,3340,3340,0
20250424,113600,361319896,3340,3340,3340,3340,1
20250424,113500,361316556,3330,3330,3330,3330,0
20250424,113400,361316556,3330,3340,3340,3330,315
20250424,113300,360265931,3340,3340,3340,3340,3
20250424,113200,360255911,3340,3350,3350,3340,1087
20250424,113100,356615061,3350,3355,3360,3350,190
20250424,113000,355977956,3360,3360,3360,3355,26
20250424,112900,355890606,3350,3350,3350,3350,0
20250424,112800,355890606,3350,3350,3350,3350,0
20250424,112700,355890606,3350,3350,3350,3350,51
20250424,112600,355719756,3350,3350,3350,3350,0
20250424,112500,355719756,3350,3340,3365,3340,4662
20250424,112400,340052086,3340,3340,3340,3340,5
20250424,112300,340035386,3340,3340,3340,3340,2
20250424,112200,340028706,3330,3330,3330,3330,178
20250424,112100,339435966,3335,3335,3335,3335,2
20250424,112000,339429296,3325,3325,3325,3325,369
20250424,111900,338202371,3325,3325,3330,3325,4364
20250424,111800,323670681,3325,3325,3325,3325,16
20250424,111700,323617481,3320,3320,3320,3320,0
20250424,111600,323617481,3320,3320,3320,3320,0
20250424,111500,323617481,3320,3310,3320,3310,791
20250424,111400,320994566,3310,3310,3310,3310,201
20250424,111300,320329256,3310,3310,3310,3310,50
20250424,111200,320163756,3305,3305,3305,3305,0
20250424,111100,320163756,3305,3305,3305,3305,6
20250424,111000,320143926,3310,3310,3310,3310,942
20250424,110900,317025906,3310,3310,3310,3310,413
20250424,110800,315658876,3310,3305,3310,3305,101
20250424,110700,315325066,3305,3305,3305,3305,19
20250424,110600,315262271,3305,3310,3310,3305,15
20250424,110500,315212686,3310,3310,3310,3305,363
20250424,110400,314011896,3310,3310,3310,3310,2
20250424,110300,314005276,3310,3310,3310,3310,50
20250424,110200,313839776,3310,3315,3315,3310,2780
20250424,110100,304637711,3315,3315,3315,3315,1438
20250424,110000,299870741,3315,3315,3315,3315,1
20250424,105900,299867426,3315,3320,3320,3315,1001
20250424,105800,296549106,3320,3320,3320,3320,11
20250424,105700,296512586,3320,3320,3320,3320,2319
20250424,105600,288813506,3320,3320,3320,3320,0
20250424,105500,288813506,3320,3320,3320,3320,398
20250424,105400,287492146,3320,3320,3320,3320,2
20250424,105300,287485506,3315,3320,3320,3315,2540
20250424,105200,279055206,3315,3315,3315,3315,0
20250424,105100,279055206,3315,3320,3320,3315,698
20250424,105000,276739846,3320,3325,3325,3320,2003
20250424,104900,270088226,3325,3330,3330,3325,8
20250424,104800,270061601,3325,3325,3325,3325,0
20250424,104700,270061601,3325,3325,3325,3325,2000
20250424,104600,263411601,3330,3330,3330,3330,0
20250424,104500,263411601,3330,3330,3330,3330,24
20250424,104400,263331681,3330,3330,3330,3330,317
20250424,104300,262276071,3330,3330,3330,3330,0
20250424,104200,262276071,3330,3330,3330,3330,7
20250424,104100,262252761,3325,3325,3325,3325,52
20250424,104000,262079861,3325,3325,3325,3325,1170
20250424,103900,258189611,3330,3330,3330,3330,0
20250424,103800,258189611,3330,3330,3330,3330,6
20250424,103700,258169631,3330,3330,3330,3330,360
20250424,103600,256970831,3330,3330,3330,3330,110
20250424,103500,256604531,3330,3330,3330,3330,44
20250424,103400,256458011,3330,3330,3330,3330,100
20250424,103300,256125011,3330,3330,3330,3330,10
20250424,103200,256091711,3340,3340,3340,3340,0
20250424,103100,256091711,3340,3340,3340,3340,0
20250424,103000,256091711,3340,3340,3340,3340,2
20250424,102900,256085031,3340,3340,3340,3340,118
20250424,102800,255690911,3340,3330,3340,3330,998
20250424,102700,252366071,3330,3330,3330,3330,80
20250424,102600,252099671,3330,3330,3330,3330,1
20250424,102500,252096341,3330,3330,3330,3330,1
20250424,102400,252093011,3330,3330,3330,3330,111
20250424,102300,251723381,3330,3330,3330,3330,20
20250424,102200,251656781,3330,3330,3330,3330,0
20250424,102100,251656781,3330,3325,3330,3325,2048
20250424,102000,244847146,3325,3325,3325,3320,385
20250424,101900,243568396,3325,3325,3325,3320,1115
20250424,101800,239866031,3325,3325,3325,3325,1145
20250424,101700,236058906,3325,3325,3330,3325,2052
20250424,101600,229235221,3325,3330,3330,3325,646
20250424,101500,227084771,3330,3327,3330,3327,421
20250424,101400,225683174,3327,3327,3327,3327,9
20250424,101300,225653231,3330,3330,3330,3330,1466
20250424,101200,220771451,3335,3332,3335,3332,267
20250424,101100,219881012,3332,3330,3332,3330,301
20250424,101000,218878680,3340,3330,3340,3330,2002
20250424,100900,212202005,3330,3330,3340,3330,2258
20250424,100800,204682435,3330,3335,3335,3330,2010
20250424,100700,197989110,3330,3330,3330,3330,62
20250424,100600,197782650,3330,3340,3340,3330,1000
20250424,100500,194446385,3345,3345,3345,3345,1
20250424,100400,194443040,3345,3345,3345,3345,0
20250424,100300,194443040,3345,3345,3345,3345,4
20250424,100200,194429660,3345,3345,3345,3345,46
20250424,100100,194275790,3345,3345,3345,3345,10
20250424,100000,194242340,3345,3340,3345,3340,30
20250424,095900,194142115,3340,3340,3340,3340,523
20250424,095800,192395295,3345,3340,3345,3340,25
20250424,095700,192311770,3340,3350,3350,3340,222
20250424,095600,191570280,3350,3350,3350,3350,1
20250424,095500,191566930,3350,3350,3350,3350,2
20250424,095400,191560230,3350,3350,3350,3350,0
20250424,095300,191560230,3350,3360,3360,3330,10088
20250424,095200,157933580,3360,3355,3360,3350,305
20250424,095100,156910310,3355,3360,3360,3350,1184
20250424,095000,152937795,3360,3360,3360,3360,10
20250424,094900,152904195,3360,3360,3360,3360,0
20250424,094800,152904195,3360,3360,3360,3360,1011
20250424,094700,149507235,3360,3360,3360,3360,0
20250424,094600,149507235,3360,3360,3365,3360,655
20250424,094500,147306285,3360,3365,3365,3360,1012
20250424,094400,143905170,3365,3365,3365,3365,0
20250424,094300,143905170,3365,3365,3365,3365,254
20250424,094200,143050460,3370,3365,3370,3365,600
20250424,094100,141031450,3365,3365,3365,3365,1
20250424,094000,141028085,3365,3360,3365,3360,502
20250424,093900,139341360,3365,3360,3365,3360,1328
20250424,093800,134879260,3360,3355,3360,3355,101
20250424,093700,134539960,3360,3360,3360,3360,0
20250424,093600,134539960,3360,3360,3360,3360,0
20250424,093500,134539960,3360,3360,3360,3355,23
20250424,093400,134462730,3360,3360,3360,3360,183
20250424,093300,133847850,3355,3355,3355,3355,117
20250424,093200,133455315,3355,3355,3355,3355,0
20250424,093100,133455315,3355,3345,3355,3345,467
20250424,093000,131893190,3355,3335,3355,3335,605
20250424,092900,129869325,3335,3340,3340,3335,803
20250424,092800,127189815,3340,3345,3345,3340,555
20250424,092700,125336090,3350,3350,3350,3350,15
20250424,092600,125285840,3345,3345,3345,3345,351
20250424,092500,124111745,3355,3355,3355,3355,3578
20250424,092400,112107555,3355,3350,3355,3350,425
20250424,092300,110681755,3355,3355,3355,3355,0
20250424,092200,110681755,3355,3350,3355,3350,1161
20250424,092100,106792400,3350,3350,3355,3350,1273
20250424,092000,102526490,3355,3350,3355,3345,224
20250424,091900,101776895,3345,3350,3360,3345,946
20250424,091800,98609255,3350,3340,3350,3340,137
20250424,091700,98151015,3340,3350,3355,3335,2860
20250424,091600,88580155,3355,3360,3365,3355,125
20250424,091500,88160555,3360,3360,3360,3360,100
20250424,091400,87824555,3360,3360,3365,3360,248
20250424,091300,86991270,3370,3370,3370,3370,100
20250424,091200,86654270,3370,3360,3370,3360,1184
20250424,091100,82668630,3360,3365,3365,3355,4844
20250424,091000,66395400,3360,3360,3360,3360,349
20250424,090900,65222760,3360,3370,3370,3360,7773
20250424,090800,39067695,3370,3370,3375,3370,420
20250424,090700,37651795,3370,3380,3380,3370,4310
20250424,090600,23105895,3375,3375,3375,3375,1354
20250424,090500,18536145,3375,3375,3375,3375,110
20250424,090400,18164895,3375,3375,3375,3375,575
20250424,090300,16224270,3375,3385,3385,3370,626
20250424,090200,14106085,3370,3370,3370,3370,9
20250424,090100,14075755,3385,3380,3385,3370,3226
20250424,090000,3182255,3380,3375,3400,3375,643
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 181700 6528392136 3405 3405 3405 3405 15774
3 20250424 181600 6528392136 3405 3405 3405 3405 0
4 20250424 181500 6528392136 3405 3405 3405 3405 0
5 20250424 181400 6528392136 3405 3405 3405 3405 0
6 20250424 181300 6528392136 3405 3405 3405 3405 0
7 20250424 181200 6528392136 3405 3405 3405 3405 0
8 20250424 181100 6528392136 3405 3405 3405 3405 0
9 20250424 181000 6528392136 3405 3405 3405 3405 0
10 20250424 180900 6528392136 3405 3405 3405 3405 0
11 20250424 180800 6528392136 3405 3405 3405 3405 0
12 20250424 180700 6528392136 3405 3405 3405 3405 0
13 20250424 180600 6528392136 3405 3405 3405 3405 0
14 20250424 180500 6528392136 3405 3405 3405 3405 0
15 20250424 180400 6528392136 3405 3405 3405 3405 0
16 20250424 180300 6528392136 3405 3405 3405 3405 0
17 20250424 180200 6528392136 3405 3405 3405 3405 0
18 20250424 180100 6528392136 3405 3405 3405 3405 0
19 20250424 180000 6528392136 3405 3405 3405 3405 0
20 20250424 175900 6528392136 3405 3405 3405 3405 0
21 20250424 175800 6528392136 3405 3405 3405 3405 0
22 20250424 175700 6528392136 3405 3405 3405 3405 0
23 20250424 175600 6528392136 3405 3405 3405 3405 0
24 20250424 175500 6528392136 3405 3405 3405 3405 0
25 20250424 175400 6528392136 3405 3405 3405 3405 0
26 20250424 175300 6528392136 3405 3405 3405 3405 0
27 20250424 175200 6528392136 3405 3405 3405 3405 0
28 20250424 175100 6528392136 3405 3405 3405 3405 0
29 20250424 175000 6528392136 3405 3405 3405 3405 0
30 20250424 174900 6528392136 3405 3405 3405 3405 0
31 20250424 174800 6528392136 3405 3405 3405 3405 0
32 20250424 174700 6528392136 3405 3405 3405 3405 15774
33 20250424 174600 6528392136 3405 3405 3405 3405 0
34 20250424 174500 6528392136 3405 3405 3405 3405 0
35 20250424 174400 6528392136 3405 3405 3405 3405 0
36 20250424 174300 6528392136 3405 3405 3405 3405 0
37 20250424 174200 6528392136 3405 3405 3405 3405 0
38 20250424 174100 6528392136 3405 3405 3405 3405 0
39 20250424 174000 6528392136 3405 3405 3405 3405 0
40 20250424 173900 6528392136 3405 3405 3405 3405 0
41 20250424 173800 6528392136 3405 3405 3405 3405 0
42 20250424 173700 6528392136 3405 3405 3405 3405 0
43 20250424 173600 6528392136 3405 3405 3405 3405 0
44 20250424 173500 6528392136 3405 3405 3405 3405 0
45 20250424 173400 6528392136 3405 3405 3405 3405 0
46 20250424 173300 6528392136 3405 3405 3405 3405 0
47 20250424 173200 6528392136 3405 3405 3405 3405 0
48 20250424 173100 6528392136 3405 3405 3405 3405 0
49 20250424 173000 6528392136 3405 3405 3405 3405 0
50 20250424 172900 6528392136 3405 3405 3405 3405 0
51 20250424 172800 6528392136 3405 3405 3405 3405 0
52 20250424 172700 6528392136 3405 3405 3405 3405 0
53 20250424 172600 6528392136 3405 3405 3405 3405 0
54 20250424 172500 6528392136 3405 3405 3405 3405 0
55 20250424 172400 6528392136 3405 3405 3405 3405 0
56 20250424 172300 6528392136 3405 3405 3405 3405 0
57 20250424 172200 6528392136 3405 3405 3405 3405 0
58 20250424 172100 6528392136 3405 3405 3405 3405 0
59 20250424 172000 6528392136 3405 3405 3405 3405 0
60 20250424 171900 6528392136 3405 3405 3405 3405 0
61 20250424 171800 6528392136 3405 3405 3405 3405 0
62 20250424 171700 6528392136 3405 3405 3405 3405 15774
63 20250424 171600 6528392136 3405 3405 3405 3405 0
64 20250424 171500 6528392136 3405 3405 3405 3405 0
65 20250424 171400 6528392136 3405 3405 3405 3405 0
66 20250424 171300 6528392136 3405 3405 3405 3405 0
67 20250424 171200 6528392136 3405 3405 3405 3405 0
68 20250424 171100 6528392136 3405 3405 3405 3405 0
69 20250424 171000 6528392136 3405 3405 3405 3405 0
70 20250424 170900 6528392136 3405 3405 3405 3405 0
71 20250424 170800 6528392136 3405 3405 3405 3405 0
72 20250424 170700 6528392136 3405 3405 3405 3405 0
73 20250424 170600 6528392136 3405 3405 3405 3405 0
74 20250424 170500 6528392136 3405 3405 3405 3405 0
75 20250424 170400 6528392136 3405 3405 3405 3405 0
76 20250424 170300 6528392136 3405 3405 3405 3405 0
77 20250424 170200 6528392136 3405 3405 3405 3405 0
78 20250424 170100 6528392136 3405 3405 3405 3405 0
79 20250424 170000 6528392136 3405 3405 3405 3405 0
80 20250424 165900 6528392136 3405 3405 3405 3405 0
81 20250424 165800 6528392136 3405 3405 3405 3405 0
82 20250424 165700 6528392136 3405 3405 3405 3405 0
83 20250424 165600 6528392136 3405 3405 3405 3405 0
84 20250424 165500 6528392136 3405 3405 3405 3405 0
85 20250424 165400 6528392136 3405 3405 3405 3405 0
86 20250424 165300 6528392136 3405 3405 3405 3405 0
87 20250424 165200 6528392136 3405 3405 3405 3405 0
88 20250424 165100 6528392136 3405 3405 3405 3405 0
89 20250424 165000 6528392136 3405 3405 3405 3405 0
90 20250424 164900 6528392136 3405 3405 3405 3405 0
91 20250424 164800 6528392136 3405 3405 3405 3405 0
92 20250424 164700 6528392136 3405 3405 3405 3405 15774
93 20250424 164600 6528392136 3405 3405 3405 3405 0
94 20250424 164500 6528392136 3405 3405 3405 3405 0
95 20250424 164400 6528392136 3405 3405 3405 3405 0
96 20250424 164300 6528392136 3405 3405 3405 3405 0
97 20250424 164200 6528392136 3405 3405 3405 3405 0
98 20250424 164100 6528392136 3405 3405 3405 3405 0
99 20250424 164000 6528392136 3405 3405 3405 3405 0
100 20250424 163900 6528392136 3405 3405 3405 3405 0
101 20250424 163800 6528392136 3405 3405 3405 3405 0
102 20250424 163700 6528392136 3405 3405 3405 3405 0
103 20250424 163600 6528392136 3405 3405 3405 3405 0
104 20250424 163500 6528392136 3405 3405 3405 3405 0
105 20250424 163400 6528392136 3405 3405 3405 3405 0
106 20250424 163300 6528392136 3405 3405 3405 3405 0
107 20250424 163200 6528392136 3405 3405 3405 3405 0
108 20250424 163100 6528392136 3405 3405 3405 3405 0
109 20250424 163000 6528392136 3405 3405 3405 3405 0
110 20250424 162900 6528392136 3405 3405 3405 3405 0
111 20250424 162800 6528392136 3405 3405 3405 3405 0
112 20250424 162700 6528392136 3405 3405 3405 3405 0
113 20250424 162600 6528392136 3405 3405 3405 3405 0
114 20250424 162500 6528392136 3405 3405 3405 3405 0
115 20250424 162400 6528392136 3405 3405 3405 3405 0
116 20250424 162300 6528392136 3405 3405 3405 3405 0
117 20250424 162200 6528392136 3405 3405 3405 3405 0
118 20250424 162100 6528392136 3405 3405 3405 3405 0
119 20250424 162000 6528392136 3405 3405 3405 3405 0
120 20250424 161900 6528392136 3405 3405 3405 3405 0
121 20250424 161800 6528392136 3405 3405 3405 3405 0
122 20250424 161700 6528392136 3405 3405 3405 3405 15774
123 20250424 161600 6528392136 3405 3405 3405 3405 0
124 20250424 161500 6528392136 3405 3405 3405 3405 0
125 20250424 161400 6528392136 3405 3405 3405 3405 0
126 20250424 161300 6528392136 3405 3405 3405 3405 0
127 20250424 161200 6528392136 3405 3405 3405 3405 0
128 20250424 161100 6528392136 3405 3405 3405 3405 0
129 20250424 161000 6528392136 3405 3405 3405 3405 0
130 20250424 160900 6528392136 3405 3405 3405 3405 0
131 20250424 160800 6528392136 3405 3405 3405 3405 0
132 20250424 160700 6528392136 3405 3405 3405 3405 0
133 20250424 160600 6528392136 3405 3405 3405 3405 0
134 20250424 160500 6528392136 3405 3405 3405 3405 0
135 20250424 160400 6528392136 3405 3405 3405 3405 0
136 20250424 160300 6528392136 3405 3405 3405 3405 0
137 20250424 160200 6528392136 3405 3405 3405 3405 0
138 20250424 160100 6528392136 3405 3405 3405 3405 0
139 20250424 160000 6528392136 3405 3405 3405 3405 0
140 20250424 155900 6528392136 3405 3405 3405 3405 0
141 20250424 155800 6528392136 3405 3405 3405 3405 0
142 20250424 155700 6528392136 3405 3405 3405 3405 0
143 20250424 155600 6528392136 3405 3405 3405 3405 0
144 20250424 155500 6528392136 3405 3405 3405 3405 0
145 20250424 155400 6528392136 3405 3405 3405 3405 0
146 20250424 155300 6528392136 3405 3405 3405 3405 0
147 20250424 155200 6528392136 3405 3405 3405 3405 0
148 20250424 155100 6528392136 3405 3405 3405 3405 0
149 20250424 155000 6528392136 3405 3405 3405 3405 0
150 20250424 154900 6528392136 3405 3405 3405 3405 0
151 20250424 154800 6528392136 3405 3405 3405 3405 0
152 20250424 154700 6528392136 3405 3405 3405 3405 15774
153 20250424 154600 6528392136 3405 3405 3405 3405 0
154 20250424 154500 6528392136 3405 3405 3405 3405 0
155 20250424 154400 6528392136 3405 3405 3405 3405 0
156 20250424 154300 6528392136 3405 3405 3405 3405 0
157 20250424 154200 6528392136 3405 3405 3405 3405 0
158 20250424 154100 6528392136 3405 3405 3405 3405 0
159 20250424 154000 6528392136 3405 3405 3405 3405 0
160 20250424 153900 6528392136 3405 3405 3405 3405 0
161 20250424 153800 6528392136 3405 3405 3405 3405 0
162 20250424 153700 6528392136 3405 3405 3405 3405 0
163 20250424 153600 6528392136 3405 3405 3405 3405 0
164 20250424 153500 6528392136 3405 3405 3405 3405 0
165 20250424 153400 6528392136 3405 3405 3405 3405 0
166 20250424 153300 6528392136 3405 3405 3405 3405 0
167 20250424 153200 6528392136 3405 3405 3405 3405 0
168 20250424 153100 6528392136 3405 3405 3405 3405 0
169 20250424 153000 6528392136 3405 3405 3405 3405 15774
170 20250424 152900 6474681666 3400 3400 3400 3400 0
171 20250424 152800 6474681666 3400 3400 3400 3400 0
172 20250424 152700 6474681666 3400 3400 3400 3400 0
173 20250424 152600 6474681666 3400 3400 3400 3400 0
174 20250424 152500 6474681666 3400 3400 3400 3400 0
175 20250424 152400 6474681666 3400 3400 3400 3400 0
176 20250424 152300 6474681666 3400 3400 3400 3400 0
177 20250424 152200 6474681666 3400 3400 3400 3400 0
178 20250424 152100 6474681666 3400 3400 3400 3400 0
179 20250424 152000 6474681666 3400 3400 3400 3400 0
180 20250424 151900 6474681666 3400 3405 3405 3395 6314
181 20250424 151800 6453214776 3400 3405 3405 3400 2720
182 20250424 151700 6443953716 3415 3415 3415 3405 2320
183 20250424 151600 6436043896 3415 3410 3415 3405 10856
184 20250424 151500 6399021371 3405 3405 3410 3400 4853
185 20250424 151400 6382498991 3405 3405 3405 3405 1002
186 20250424 151300 6379087181 3405 3405 3410 3400 1963
187 20250424 151200 6372407081 3395 3405 3410 3395 5222
188 20250424 151100 6354642171 3405 3415 3415 3405 2462
189 20250424 151000 6346241586 3415 3425 3425 3410 5757
190 20250424 150900 6326551011 3425 3420 3425 3415 3842
191 20250424 150800 6313411326 3425 3425 3425 3410 1759
192 20250424 150700 6307398666 3415 3420 3425 3415 6321
193 20250424 150600 6285796346 3420 3425 3430 3420 1420
194 20250424 150500 6280938476 3430 3435 3440 3420 3265
195 20250424 150400 6269738801 3440 3440 3440 3435 4821
196 20250424 150300 6253160816 3440 3430 3440 3425 7648
197 20250424 150200 6226885441 3425 3420 3430 3400 8918
198 20250424 150100 6196401061 3420 3405 3425 3405 4521
199 20250424 150000 6180988846 3405 3420 3420 3405 2925
200 20250424 145900 6171001871 3410 3420 3430 3400 10254
201 20250424 145800 6135970986 3420 3415 3420 3415 3133
202 20250424 145700 6125269636 3415 3405 3415 3395 4969
203 20250424 145600 6108344996 3405 3405 3405 3395 1609
204 20250424 145500 6102870026 3405 3400 3405 3400 1209
205 20250424 145400 6098754196 3400 3400 3400 3395 1371
206 20250424 145300 6094097171 3405 3400 3410 3400 2629
207 20250424 145200 6085157916 3400 3405 3405 3395 468
208 20250424 145100 6083566486 3405 3410 3410 3405 496
209 20250424 145000 6081876571 3410 3410 3415 3410 923
210 20250424 144900 6078727351 3410 3400 3410 3400 1760
211 20250424 144800 6072730961 3400 3395 3405 3390 4304
212 20250424 144700 6058093526 3390 3390 3390 3390 315
213 20250424 144600 6057025676 3390 3385 3390 3385 924
214 20250424 144500 6053897691 3385 3385 3385 3380 1425
215 20250424 144400 6049077466 3380 3385 3385 3380 803
216 20250424 144300 6046360341 3385 3395 3395 3385 4948
217 20250424 144200 6029606681 3395 3400 3400 3395 1345
218 20250424 144100 6025039636 3400 3395 3400 3395 444
219 20250424 144000 6023530156 3405 3390 3405 3390 6011
220 20250424 143900 6003100626 3390 3385 3390 3380 1350
221 20250424 143800 5998528201 3380 3385 3385 3380 2296
222 20250424 143700 5990762551 3385 3380 3390 3380 2214
223 20250424 143600 5983268151 3380 3380 3380 3375 7182
224 20250424 143500 5958994136 3375 3375 3380 3370 6176
225 20250424 143400 5938146296 3370 3395 3395 3370 40283
226 20250424 143300 5802007386 3395 3400 3400 3395 11413
227 20250424 143200 5763228506 3400 3400 3400 3400 7499
228 20250424 143100 5737731906 3400 3400 3400 3390 5799
229 20250424 143000 5718031686 3405 3410 3410 3405 390
230 20250424 142900 5716703426 3410 3415 3415 3410 602
231 20250424 142800 5714650556 3410 3415 3415 3410 281
232 20250424 142700 5713691616 3420 3405 3420 3405 2554
233 20250424 142600 5704961321 3400 3400 3410 3395 2132
234 20250424 142500 5697713816 3400 3410 3415 3395 17216
235 20250424 142400 5639157101 3410 3415 3415 3410 3598
236 20250424 142300 5626879266 3415 3415 3420 3415 2663
237 20250424 142200 5617785116 3420 3420 3425 3420 1264
238 20250424 142100 5613461936 3420 3420 3425 3420 1622
239 20250424 142000 5607913021 3425 3420 3425 3420 396
240 20250424 141900 5606558676 3420 3425 3425 3420 655
241 20250424 141800 5604317881 3425 3430 3430 3425 1524
242 20250424 141700 5599095936 3430 3430 3430 3430 2486
243 20250424 141600 5590568956 3430 3430 3435 3420 2310
244 20250424 141500 5582646366 3430 3425 3430 3420 2633
245 20250424 141400 5573626771 3425 3425 3425 3420 76
246 20250424 141300 5573366506 3425 3420 3430 3415 903
247 20250424 141200 5570279326 3430 3425 3430 3425 355
248 20250424 141100 5569063426 3425 3420 3430 3415 4738
249 20250424 141000 5552845341 3425 3430 3430 3425 66
250 20250424 140900 5552619246 3430 3420 3430 3420 2540
251 20250424 140800 5543922861 3420 3415 3420 3415 167
252 20250424 140700 5543352191 3415 3415 3420 3415 1231
253 20250424 140600 5539148031 3415 3410 3415 3410 2248
254 20250424 140500 5531478356 3410 3410 3415 3405 4012
255 20250424 140400 5517797512 3410 3410 3415 3395 19878
256 20250424 140300 5450182027 3410 3420 3420 3410 9060
257 20250424 140200 5419244062 3420 3425 3425 3415 9370
258 20250424 140100 5387198660 3425 3420 3425 3415 2891
259 20250424 140000 5377319905 3420 3430 3430 3415 8081
260 20250424 135900 5349664935 3425 3420 3440 3420 5816
261 20250424 135800 5329740300 3415 3415 3420 3410 3562
262 20250424 135700 5317578405 3420 3420 3425 3415 3946
263 20250424 135600 5304090720 3420 3415 3425 3415 3906
264 20250424 135500 5290732265 3415 3410 3420 3405 11815
265 20250424 135400 5250437420 3410 3425 3425 3405 13450
266 20250424 135300 5204576025 3430 3430 3440 3410 21118
267 20250424 135200 5132369360 3440 3430 3440 3410 28267
268 20250424 135100 5035664835 3435 3455 3455 3415 38671
269 20250424 135000 4902994780 3455 3475 3475 3450 24784
270 20250424 134900 4817259185 3475 3465 3480 3460 4982
271 20250424 134800 4799975510 3470 3460 3470 3455 13349
272 20250424 134700 4753809515 3460 3490 3490 3455 21834
273 20250424 134600 4677921185 3495 3480 3495 3465 20911
274 20250424 134500 4605216020 3485 3510 3520 3480 26741
275 20250424 134400 4511721780 3510 3515 3525 3500 30218
276 20250424 134300 4405664745 3505 3510 3530 3505 29191
277 20250424 134200 4302967700 3505 3490 3520 3480 39784
278 20250424 134100 4163681433 3485 3515 3520 3485 51603
279 20250424 134000 3982972298 3525 3515 3535 3510 41495
280 20250424 133900 3837026778 3520 3560 3570 3510 70155
281 20250424 133800 3589119813 3560 3550 3620 3510 206718
282 20250424 133700 2851808728 3550 3540 3640 3525 261818
283 20250424 133600 1918251333 3545 3475 3600 3435 318337
284 20250424 133500 795213349 3475 3375 3480 3375 96413
285 20250424 133400 464102682 3375 3340 3375 3340 7322
286 20250424 133300 439498697 3340 3340 3340 3340 0
287 20250424 133200 439498697 3340 3340 3340 3340 86
288 20250424 133100 439211457 3350 3350 3350 3350 2
289 20250424 133000 439204757 3350 3345 3350 3345 20
290 20250424 132900 439137767 3350 3340 3350 3340 67
291 20250424 132800 438913827 3340 3340 3340 3340 0
292 20250424 132700 438913827 3340 3340 3340 3340 0
293 20250424 132600 438913827 3340 3340 3340 3340 1
294 20250424 132500 438910487 3350 3340 3350 3340 629
295 20250424 132400 436809337 3345 3345 3345 3345 0
296 20250424 132300 436809337 3345 3345 3345 3345 0
297 20250424 132200 436809337 3345 3350 3350 3345 18
298 20250424 132100 436749102 3350 3350 3350 3350 0
299 20250424 132000 436749102 3350 3350 3350 3350 23
300 20250424 131900 436672052 3350 3350 3355 3350 352
301 20250424 131800 435492742 3350 3350 3350 3350 520
302 20250424 131700 433750742 3350 3350 3350 3350 3
303 20250424 131600 433740692 3350 3350 3350 3350 53
304 20250424 131500 433563142 3350 3350 3350 3350 0
305 20250424 131400 433563142 3350 3350 3350 3350 0
306 20250424 131300 433563142 3350 3345 3350 3345 119
307 20250424 131200 433164567 3345 3345 3345 3345 24
308 20250424 131100 433084287 3345 3345 3345 3345 4
309 20250424 131000 433070907 3345 3345 3345 3345 4
310 20250424 130900 433057527 3345 3345 3345 3345 0
311 20250424 130800 433057527 3345 3345 3345 3345 0
312 20250424 130700 433057527 3345 3345 3345 3345 49
313 20250424 130600 432893622 3350 3350 3350 3350 0
314 20250424 130500 432893622 3350 3350 3350 3350 0
315 20250424 130400 432893622 3350 3350 3350 3350 21
316 20250424 130300 432823272 3345 3345 3345 3345 300
317 20250424 130200 431819772 3350 3350 3350 3350 7
318 20250424 130100 431796322 3350 3350 3350 3350 0
319 20250424 130000 431796322 3350 3345 3350 3345 4
320 20250424 125900 431782932 3350 3350 3350 3350 47
321 20250424 125800 431625482 3350 3350 3350 3350 2
322 20250424 125700 431618782 3355 3355 3355 3355 0
323 20250424 125600 431618782 3355 3355 3355 3355 10
324 20250424 125500 431585232 3355 3355 3355 3355 16
325 20250424 125400 431531552 3355 3340 3355 3340 145
326 20250424 125300 431046802 3340 3340 3340 3340 30
327 20250424 125200 430946602 3340 3340 3340 3340 10
328 20250424 125100 430913202 3340 3340 3340 3340 0
329 20250424 125000 430913202 3340 3340 3340 3340 2
330 20250424 124900 430906522 3330 3340 3340 3330 12
331 20250424 124800 430866462 3335 3335 3335 3335 439
332 20250424 124700 429402397 3340 3340 3340 3340 0
333 20250424 124600 429402397 3340 3340 3340 3340 0
334 20250424 124500 429402397 3340 3340 3340 3340 0
335 20250424 124400 429402397 3340 3335 3340 3330 5028
336 20250424 124300 412656867 3335 3335 3335 3335 2700
337 20250424 124200 403652367 3340 3340 3340 3340 786
338 20250424 124100 401027127 3340 3350 3350 3340 3225
339 20250424 124000 390239502 3350 3350 3350 3350 88
340 20250424 123900 389944702 3355 3355 3355 3355 2
341 20250424 123800 389937992 3355 3355 3355 3355 0
342 20250424 123700 389937992 3355 3355 3355 3355 3
343 20250424 123600 389927927 3355 3350 3355 3350 331
344 20250424 123500 388818997 3350 3350 3350 3350 254
345 20250424 123400 387968097 3350 3350 3350 3350 50
346 20250424 123300 387800597 3350 3350 3350 3350 1
347 20250424 123200 387797247 3350 3350 3350 3350 2
348 20250424 123100 387790547 3350 3350 3350 3350 0
349 20250424 123000 387790547 3350 3350 3350 3350 0
350 20250424 122900 387790547 3350 3345 3350 3345 16
351 20250424 122800 387737012 3340 3340 3340 3340 0
352 20250424 122700 387737012 3340 3340 3340 3340 0
353 20250424 122600 387737012 3340 3340 3340 3340 111
354 20250424 122500 387366272 3340 3340 3350 3340 503
355 20250424 122400 385686222 3350 3350 3350 3350 1
356 20250424 122300 385682872 3350 3350 3350 3350 0
357 20250424 122200 385682872 3350 3350 3350 3350 0
358 20250424 122100 385682872 3350 3350 3350 3350 9
359 20250424 122000 385652722 3340 3340 3340 3340 1
360 20250424 121900 385649382 3350 3350 3350 3350 10
361 20250424 121800 385615882 3350 3350 3350 3350 0
362 20250424 121700 385615882 3350 3345 3350 3345 21
363 20250424 121600 385545632 3345 3345 3345 3345 1
364 20250424 121500 385542287 3340 3340 3340 3340 0
365 20250424 121400 385542287 3340 3340 3340 3340 37
366 20250424 121300 385418707 3335 3335 3335 3335 0
367 20250424 121200 385418707 3335 3335 3335 3335 0
368 20250424 121100 385418707 3335 3335 3335 3335 1
369 20250424 121000 385415372 3335 3335 3335 3335 807
370 20250424 120900 382724027 3325 3330 3330 3325 642
371 20250424 120800 380586177 3330 3330 3330 3330 0
372 20250424 120700 380586177 3330 3335 3335 3330 471
373 20250424 120600 379016747 3335 3335 3335 3335 0
374 20250424 120500 379016747 3335 3335 3335 3335 11
375 20250424 120400 378980062 3335 3335 3335 3335 997
376 20250424 120300 375655067 3325 3337 3337 3325 1476
377 20250424 120200 370744193 3335 3335 3335 3335 0
378 20250424 120100 370744193 3335 3335 3335 3335 0
379 20250424 120000 370744193 3335 3335 3335 3335 350
380 20250424 115900 369576943 3335 3335 3335 3335 0
381 20250424 115800 369576943 3335 3335 3335 3335 0
382 20250424 115700 369576943 3335 3335 3335 3335 0
383 20250424 115600 369576943 3335 3335 3335 3335 21
384 20250424 115500 369506908 3340 3340 3340 3340 402
385 20250424 115400 368164228 3345 3345 3345 3345 0
386 20250424 115300 368164228 3345 3347 3347 3345 602
387 20250424 115200 366150536 3355 3345 3355 3345 59
388 20250424 115100 365952666 3345 3345 3345 3345 0
389 20250424 115000 365952666 3345 3345 3345 3345 0
390 20250424 114900 365952666 3345 3345 3345 3345 0
391 20250424 114800 365952666 3345 3355 3355 3345 1034
392 20250424 114700 362493906 3355 3350 3355 3350 30
393 20250424 114600 362393266 3340 3340 3340 3340 88
394 20250424 114500 362099346 3340 3340 3340 3340 1
395 20250424 114400 362096006 3340 3340 3340 3340 0
396 20250424 114300 362096006 3340 3340 3340 3340 16
397 20250424 114200 362042566 3340 3340 3340 3340 114
398 20250424 114100 361661806 3340 3340 3340 3340 11
399 20250424 114000 361625066 3360 3350 3360 3350 91
400 20250424 113900 361319896 3340 3340 3340 3340 0
401 20250424 113800 361319896 3340 3340 3340 3340 0
402 20250424 113700 361319896 3340 3340 3340 3340 0
403 20250424 113600 361319896 3340 3340 3340 3340 1
404 20250424 113500 361316556 3330 3330 3330 3330 0
405 20250424 113400 361316556 3330 3340 3340 3330 315
406 20250424 113300 360265931 3340 3340 3340 3340 3
407 20250424 113200 360255911 3340 3350 3350 3340 1087
408 20250424 113100 356615061 3350 3355 3360 3350 190
409 20250424 113000 355977956 3360 3360 3360 3355 26
410 20250424 112900 355890606 3350 3350 3350 3350 0
411 20250424 112800 355890606 3350 3350 3350 3350 0
412 20250424 112700 355890606 3350 3350 3350 3350 51
413 20250424 112600 355719756 3350 3350 3350 3350 0
414 20250424 112500 355719756 3350 3340 3365 3340 4662
415 20250424 112400 340052086 3340 3340 3340 3340 5
416 20250424 112300 340035386 3340 3340 3340 3340 2
417 20250424 112200 340028706 3330 3330 3330 3330 178
418 20250424 112100 339435966 3335 3335 3335 3335 2
419 20250424 112000 339429296 3325 3325 3325 3325 369
420 20250424 111900 338202371 3325 3325 3330 3325 4364
421 20250424 111800 323670681 3325 3325 3325 3325 16
422 20250424 111700 323617481 3320 3320 3320 3320 0
423 20250424 111600 323617481 3320 3320 3320 3320 0
424 20250424 111500 323617481 3320 3310 3320 3310 791
425 20250424 111400 320994566 3310 3310 3310 3310 201
426 20250424 111300 320329256 3310 3310 3310 3310 50
427 20250424 111200 320163756 3305 3305 3305 3305 0
428 20250424 111100 320163756 3305 3305 3305 3305 6
429 20250424 111000 320143926 3310 3310 3310 3310 942
430 20250424 110900 317025906 3310 3310 3310 3310 413
431 20250424 110800 315658876 3310 3305 3310 3305 101
432 20250424 110700 315325066 3305 3305 3305 3305 19
433 20250424 110600 315262271 3305 3310 3310 3305 15
434 20250424 110500 315212686 3310 3310 3310 3305 363
435 20250424 110400 314011896 3310 3310 3310 3310 2
436 20250424 110300 314005276 3310 3310 3310 3310 50
437 20250424 110200 313839776 3310 3315 3315 3310 2780
438 20250424 110100 304637711 3315 3315 3315 3315 1438
439 20250424 110000 299870741 3315 3315 3315 3315 1
440 20250424 105900 299867426 3315 3320 3320 3315 1001
441 20250424 105800 296549106 3320 3320 3320 3320 11
442 20250424 105700 296512586 3320 3320 3320 3320 2319
443 20250424 105600 288813506 3320 3320 3320 3320 0
444 20250424 105500 288813506 3320 3320 3320 3320 398
445 20250424 105400 287492146 3320 3320 3320 3320 2
446 20250424 105300 287485506 3315 3320 3320 3315 2540
447 20250424 105200 279055206 3315 3315 3315 3315 0
448 20250424 105100 279055206 3315 3320 3320 3315 698
449 20250424 105000 276739846 3320 3325 3325 3320 2003
450 20250424 104900 270088226 3325 3330 3330 3325 8
451 20250424 104800 270061601 3325 3325 3325 3325 0
452 20250424 104700 270061601 3325 3325 3325 3325 2000
453 20250424 104600 263411601 3330 3330 3330 3330 0
454 20250424 104500 263411601 3330 3330 3330 3330 24
455 20250424 104400 263331681 3330 3330 3330 3330 317
456 20250424 104300 262276071 3330 3330 3330 3330 0
457 20250424 104200 262276071 3330 3330 3330 3330 7
458 20250424 104100 262252761 3325 3325 3325 3325 52
459 20250424 104000 262079861 3325 3325 3325 3325 1170
460 20250424 103900 258189611 3330 3330 3330 3330 0
461 20250424 103800 258189611 3330 3330 3330 3330 6
462 20250424 103700 258169631 3330 3330 3330 3330 360
463 20250424 103600 256970831 3330 3330 3330 3330 110
464 20250424 103500 256604531 3330 3330 3330 3330 44
465 20250424 103400 256458011 3330 3330 3330 3330 100
466 20250424 103300 256125011 3330 3330 3330 3330 10
467 20250424 103200 256091711 3340 3340 3340 3340 0
468 20250424 103100 256091711 3340 3340 3340 3340 0
469 20250424 103000 256091711 3340 3340 3340 3340 2
470 20250424 102900 256085031 3340 3340 3340 3340 118
471 20250424 102800 255690911 3340 3330 3340 3330 998
472 20250424 102700 252366071 3330 3330 3330 3330 80
473 20250424 102600 252099671 3330 3330 3330 3330 1
474 20250424 102500 252096341 3330 3330 3330 3330 1
475 20250424 102400 252093011 3330 3330 3330 3330 111
476 20250424 102300 251723381 3330 3330 3330 3330 20
477 20250424 102200 251656781 3330 3330 3330 3330 0
478 20250424 102100 251656781 3330 3325 3330 3325 2048
479 20250424 102000 244847146 3325 3325 3325 3320 385
480 20250424 101900 243568396 3325 3325 3325 3320 1115
481 20250424 101800 239866031 3325 3325 3325 3325 1145
482 20250424 101700 236058906 3325 3325 3330 3325 2052
483 20250424 101600 229235221 3325 3330 3330 3325 646
484 20250424 101500 227084771 3330 3327 3330 3327 421
485 20250424 101400 225683174 3327 3327 3327 3327 9
486 20250424 101300 225653231 3330 3330 3330 3330 1466
487 20250424 101200 220771451 3335 3332 3335 3332 267
488 20250424 101100 219881012 3332 3330 3332 3330 301
489 20250424 101000 218878680 3340 3330 3340 3330 2002
490 20250424 100900 212202005 3330 3330 3340 3330 2258
491 20250424 100800 204682435 3330 3335 3335 3330 2010
492 20250424 100700 197989110 3330 3330 3330 3330 62
493 20250424 100600 197782650 3330 3340 3340 3330 1000
494 20250424 100500 194446385 3345 3345 3345 3345 1
495 20250424 100400 194443040 3345 3345 3345 3345 0
496 20250424 100300 194443040 3345 3345 3345 3345 4
497 20250424 100200 194429660 3345 3345 3345 3345 46
498 20250424 100100 194275790 3345 3345 3345 3345 10
499 20250424 100000 194242340 3345 3340 3345 3340 30
500 20250424 095900 194142115 3340 3340 3340 3340 523
501 20250424 095800 192395295 3345 3340 3345 3340 25
502 20250424 095700 192311770 3340 3350 3350 3340 222
503 20250424 095600 191570280 3350 3350 3350 3350 1
504 20250424 095500 191566930 3350 3350 3350 3350 2
505 20250424 095400 191560230 3350 3350 3350 3350 0
506 20250424 095300 191560230 3350 3360 3360 3330 10088
507 20250424 095200 157933580 3360 3355 3360 3350 305
508 20250424 095100 156910310 3355 3360 3360 3350 1184
509 20250424 095000 152937795 3360 3360 3360 3360 10
510 20250424 094900 152904195 3360 3360 3360 3360 0
511 20250424 094800 152904195 3360 3360 3360 3360 1011
512 20250424 094700 149507235 3360 3360 3360 3360 0
513 20250424 094600 149507235 3360 3360 3365 3360 655
514 20250424 094500 147306285 3360 3365 3365 3360 1012
515 20250424 094400 143905170 3365 3365 3365 3365 0
516 20250424 094300 143905170 3365 3365 3365 3365 254
517 20250424 094200 143050460 3370 3365 3370 3365 600
518 20250424 094100 141031450 3365 3365 3365 3365 1
519 20250424 094000 141028085 3365 3360 3365 3360 502
520 20250424 093900 139341360 3365 3360 3365 3360 1328
521 20250424 093800 134879260 3360 3355 3360 3355 101
522 20250424 093700 134539960 3360 3360 3360 3360 0
523 20250424 093600 134539960 3360 3360 3360 3360 0
524 20250424 093500 134539960 3360 3360 3360 3355 23
525 20250424 093400 134462730 3360 3360 3360 3360 183
526 20250424 093300 133847850 3355 3355 3355 3355 117
527 20250424 093200 133455315 3355 3355 3355 3355 0
528 20250424 093100 133455315 3355 3345 3355 3345 467
529 20250424 093000 131893190 3355 3335 3355 3335 605
530 20250424 092900 129869325 3335 3340 3340 3335 803
531 20250424 092800 127189815 3340 3345 3345 3340 555
532 20250424 092700 125336090 3350 3350 3350 3350 15
533 20250424 092600 125285840 3345 3345 3345 3345 351
534 20250424 092500 124111745 3355 3355 3355 3355 3578
535 20250424 092400 112107555 3355 3350 3355 3350 425
536 20250424 092300 110681755 3355 3355 3355 3355 0
537 20250424 092200 110681755 3355 3350 3355 3350 1161
538 20250424 092100 106792400 3350 3350 3355 3350 1273
539 20250424 092000 102526490 3355 3350 3355 3345 224
540 20250424 091900 101776895 3345 3350 3360 3345 946
541 20250424 091800 98609255 3350 3340 3350 3340 137
542 20250424 091700 98151015 3340 3350 3355 3335 2860
543 20250424 091600 88580155 3355 3360 3365 3355 125
544 20250424 091500 88160555 3360 3360 3360 3360 100
545 20250424 091400 87824555 3360 3360 3365 3360 248
546 20250424 091300 86991270 3370 3370 3370 3370 100
547 20250424 091200 86654270 3370 3360 3370 3360 1184
548 20250424 091100 82668630 3360 3365 3365 3355 4844
549 20250424 091000 66395400 3360 3360 3360 3360 349
550 20250424 090900 65222760 3360 3370 3370 3360 7773
551 20250424 090800 39067695 3370 3370 3375 3370 420
552 20250424 090700 37651795 3370 3380 3380 3370 4310
553 20250424 090600 23105895 3375 3375 3375 3375 1354
554 20250424 090500 18536145 3375 3375 3375 3375 110
555 20250424 090400 18164895 3375 3375 3375 3375 575
556 20250424 090300 16224270 3375 3385 3385 3370 626
557 20250424 090200 14106085 3370 3370 3370 3370 9
558 20250424 090100 14075755 3385 3380 3385 3370 3226
559 20250424 090000 3182255 3380 3375 3400 3375 643